Dark

CRCL20261218C105
CRCL Dec 18 2026 105.00 Call (CRCL261218C00105000)
option OPRA

EOD

Sep 30, 2026

4.85-9.346%(-0.50)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5000	5.5000	4.7200	4.8500	-9.346%	66	694	0.000%
2026-09-29	5.7000	5.7000	5.3500	5.3500	-15.214%	8	660	-9.346%
2026-09-28	6.3000	6.6500	5.8700	6.3100	-16.424%	41	654	-23.138%
2026-09-25	8.7000	8.7000	7.5500	7.5500	-19.681%	23	640	-35.762%
2026-09-24	9.4000	9.4000	9.4000	9.4000	-6.000%	1	660	-48.404%
2026-09-23	10.3500	11.0000	10.0000	10.0000	-12.281%	103	660	-51.500%
2026-09-22	11.2500	11.4000	10.5500	11.4000	+1.333%	47	679	-57.456%
2026-09-21	13.3700	13.3700	11.2200	11.2500	+13.636%	81	643	-56.889%
2026-09-18	7.6800	9.9000	7.6800	9.9000	+38.462%	32	617	-51.010%
2026-09-17	6.3500	7.1500	5.9000	7.1500	+31.193%	12	602	-32.168%
2026-09-16	8.1400	8.1400	5.0500	5.4500	-32.716%	224	596	-11.009%
2026-09-15	9.7500	9.9500	8.1000	8.1000	-42.143%	10	550	-40.123%
2026-09-14	11.5500	14.0000	11.3000	14.0000	+32.827%	4	555	-65.357%
2026-09-11	11.6000	12.3000	10.5400	10.5400	-3.303%	10	553	-53.985%
2026-09-10	10.7900	10.9000	10.7800	10.9000	-16.794%	96	549	-55.505%
2026-09-09	14.5000	14.5000	13.1000	13.1000	-9.091%	3	619	-62.977%
2026-09-08	15.1000	15.1000	14.1500	14.4100	-13.453%	19	618	-66.343%
2026-09-04	15.3600	17.3000	15.2100	16.6500	-4.694%	17	618	-70.871%
2026-09-03	16.4500	17.8000	16.4400	17.4700	+78.265%	57	618	-72.238%
2026-09-02	10.4000	10.4000	9.8000	9.8000	-6.220%	2	591	-50.510%
2026-09-01	11.9700	11.9700	10.4500	10.4500	-25.410%	17	591	-53.589%
2026-08-31	10.4000	14.0700	9.6500	14.0100	+39.126%	58	606	-65.382%
2026-08-28	13.0500	13.0500	10.0700	10.0700	-27.814%	17	608	-51.837%
2026-08-27	14.1000	14.6600	13.9500	13.9500	+14.532%	12	606	-65.233%
2026-08-26	13.0000	13.5500	10.9500	12.1800	-10.441%	77	612	-60.181%
2026-08-25	10.9500	13.6900	10.6500	13.6000	+20.035%	60	605	-64.338%
2026-08-24	11.9700	13.4500	11.3300	11.3300	-3.162%	25	600	-57.193%
2026-08-21	12.3900	14.3000	11.4500	11.7000	+19.266%	72	605	-58.547%
2026-08-20	8.4900	10.3500	8.4900	9.8100	+9.609%	62	573	-50.561%
2026-08-19	7.1000	8.9500	7.1000	8.9500	+67.290%	14	519	-45.810%
2026-08-18	5.5700	5.5700	5.3500	5.3500	-16.406%	23	511	-9.346%
2026-08-17	6.2500	6.4000	6.1000	6.4000	+8.475%	9	500	-24.219%
2026-08-14	6.0000	6.0000	5.8500	5.9000	-11.145%	10	499	-17.797%
2026-08-13	5.4500	6.6400	5.3500	6.6400	+26.476%	92	499	-26.958%
2026-08-12	5.8500	5.8500	5.0000	5.2500	-6.750%	18	410	-7.619%
2026-08-11	5.4500	5.8500	5.4500	5.6300	+32.471%	8	395	-13.854%
2026-08-10	4.7000	4.7000	4.2500	4.2500	-17.795%	13	389	+14.118%
2026-08-07	5.1000	5.1700	4.9500	5.1700	+5.726%	5	387	-6.190%
2026-08-06	4.3000	4.8900	4.3000	4.8900	+16.986%	29	389	-0.818%
2026-08-05	3.6000	4.1800	3.6000	4.1800	-13.814%	8	372	+16.029%
2026-08-04	3.7900	4.8500	3.7900	4.8500	+29.333%	14	375	0.000%
2026-08-03	3.5000	3.7500	3.4600	3.7500	-6.250%	6	367	+29.333%
2026-07-31	4.0000	4.0200	4.0000	4.0000	-20.792%	7	367	+21.250%
2026-07-30	4.6000	5.0500	4.6000	5.0500	+8.602%	2	367	-3.960%
2026-07-29	5.0000	5.0000	4.6500	4.6500	-8.824%	2	367	+4.301%
2026-07-28	5.3000	5.3000	5.0000	5.1000	-5.556%	4	367	-4.902%
2026-07-27	5.6400	5.6400	5.2000	5.4000	+8.871%	5	364	-10.185%
2026-07-24	4.9600	4.9600	4.9600	4.9600	+2.268%	1	363	-2.218%
2026-07-23	5.2500	5.2500	4.8500	4.8500	-36.601%	3	363	0.000%
2026-07-21	6.8800	7.8100	6.8800	7.6500	+52.695%	117	365	-36.601%
2026-07-17	4.3200	5.0100	4.3200	5.0100	-8.909%	3	294	-3.194%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-10.277%	1	293	-11.818%
2026-07-15	6.2500	6.2500	6.1300	6.1300	+13.309%	2	293	-20.881%
2026-07-14	4.7300	5.4100	4.7300	5.4100	+5.049%	10	293	-10.351%
2026-07-13	5.8300	6.3000	5.1500	5.1500	-21.012%	29	290	-5.825%
2026-07-10	7.2300	7.2300	6.5200	6.5200	+20.965%	9	272	-25.613%
2026-07-08	5.3900	5.3900	5.3900	5.3900	-12.215%	1	264	-10.019%
2026-07-07	6.5800	6.5800	6.1400	6.1400	-14.126%	4	264	-21.010%
2026-07-06	6.0000	7.3000	6.0000	7.1500	+12.069%	4	266	-32.168%
2026-07-02	7.4000	7.4000	6.3800	6.3800	+10.000%	17	250	-23.981%
2026-07-01	5.6700	6.4000	5.1700	5.8000	-0.685%	37	250	-16.379%
2026-06-30	6.2500	6.6500	5.8400	5.8400	-31.294%	28	227	-16.952%
2026-06-29	8.6200	8.6200	8.5000	8.5000	-2.299%	2	217	-42.941%
2026-06-26	8.8000	8.8000	8.5000	8.7000	+16.622%	4	217	-44.253%
2026-06-25	7.4700	7.5500	7.4600	7.4600	-15.420%	4	215	-34.987%
2026-06-24	8.8200	8.8200	8.8200	8.8200	-29.100%	1	212	-45.011%
2026-06-22	12.4500	12.4500	12.4400	12.4400	+15.292%	2	211	-61.013%
2026-06-18	10.5500	10.7900	10.5300	10.7900	-6.174%	11	205	-55.051%
2026-06-17	11.5000	11.5000	11.5000	11.5000	-2.954%	5	205	-57.826%
2026-06-16	11.7500	12.7700	11.7500	11.8500	-15.357%	21	205	-59.072%
2026-06-15	14.0000	14.0000	14.0000	14.0000	+13.821%	1	204	-65.357%
2026-06-12	12.5500	13.0200	12.3000	12.3000	-13.074%	6	205	-60.569%
2026-06-11	13.5600	14.1500	13.0800	14.1500	+1.071%	6	203	-65.724%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-2.098%	1	201	-65.357%
2026-06-09	16.8000	16.8000	14.2500	14.3000	-2.919%	11	200	-66.084%
2026-06-08	14.8700	15.1900	14.4500	14.7300	+4.468%	11	191	-67.074%
2026-06-05	14.9000	14.9000	14.1000	14.1000	-30.644%	12	191	-65.603%
2026-06-04	20.7800	20.7800	20.3300	20.3300	+5.830%	8	194	-76.144%
2026-06-03	22.8000	22.8000	19.2100	19.2100	-23.558%	20	194	-74.753%
2026-06-02	25.6000	26.9500	24.0000	25.1300	-12.743%	17	185	-80.700%
2026-06-01	28.1800	29.8000	28.1800	28.8000	-2.867%	7	179	-83.160%
2026-05-28	28.1000	29.6500	28.1000	29.6500	+2.418%	3	177	-83.642%
2026-05-26	32.4500	32.4500	28.9500	28.9500	-9.953%	6	176	-83.247%
2026-05-20	32.1000	32.2500	32.1000	32.1500	-5.441%	3	176	-84.914%
2026-05-18	34.4500	34.4500	34.0000	34.0000	-3.955%	3	174	-85.735%
2026-05-15	35.4000	35.4000	35.4000	35.4000	-14.078%	1	174	-86.299%
2026-05-14	41.2000	41.2000	41.2000	41.2000	-14.611%	13	173	-88.228%
2026-05-13	48.2500	48.2500	48.2500	48.2500	+4.983%	5	179	-89.948%
2026-05-12	53.1700	53.1700	45.9600	45.9600	-2.668%	6	179	-89.447%
2026-05-11	30.0000	47.9200	28.0000	47.2200	+44.404%	33	179	-89.729%
2026-05-08	32.7000	32.7000	32.7000	32.7000	-14.331%	5	200	-85.168%
2026-05-07	38.1700	38.1700	38.1700	38.1700	+3.302%	1	205	-87.294%
2026-05-06	35.7200	38.8800	35.7200	36.9500	+0.626%	3	205	-86.874%
2026-05-05	37.4700	37.4700	36.7200	36.7200	-3.241%	3	207	-86.792%
2026-05-04	31.3700	37.9500	31.3700	37.9500	+57.600%	22	208	-87.220%
2026-05-01	24.0800	24.0800	24.0800	24.0800	+21.801%	1	208	-79.859%
2026-04-30	20.0000	20.0000	19.0500	19.7700	-7.400%	4	208	-75.468%
2026-04-29	21.3500	21.3500	21.3500	21.3500	-1.613%	1	204	-77.283%
2026-04-28	21.7000	21.7000	21.7000	21.7000	-21.234%	10	204	-77.650%
2026-04-23	27.5500	27.5500	27.5500	27.5500	-5.424%	2	204	-82.396%
2026-04-22	28.4000	29.5000	28.4000	29.1300	+21.375%	5	204	-83.350%
2026-04-21	28.4000	28.4000	24.0000	24.0000	-18.061%	10	201	-79.792%
2026-04-17	32.3700	32.3700	29.2900	29.2900	+0.205%	5	201	-83.441%
2026-04-16	30.1000	30.1000	29.2200	29.2300	-0.578%	13	199	-83.407%
2026-04-14	31.5200	31.5200	29.4000	29.4000	+25.695%	6	190	-83.503%
2026-04-13	20.3000	23.3900	20.3000	23.3900	+23.757%	11	187	-79.265%
2026-04-10	18.0500	18.9000	18.0500	18.9000	-5.025%	2	177	-74.339%
2026-04-07	20.0000	20.0000	19.9000	19.9000	+0.505%	4	175	-75.628%
2026-04-02	18.5000	19.8000	18.5000	19.8000	-12.389%	43	184	-75.505%
2026-04-01	22.6000	22.6000	22.6000	22.6000	-2.921%	1	184	-78.540%
2026-03-31	20.1600	23.2800	20.1600	23.2800	+9.811%	41	184	-79.167%
2026-03-30	23.0000	23.0000	21.2000	21.2000	-6.608%	2	145	-77.123%
2026-03-27	23.0000	23.0000	22.5000	22.7000	-11.673%	5	145	-78.634%
2026-03-26	28.0200	28.0200	25.4300	25.7000	-13.758%	10	148	-81.128%
2026-03-25	32.5000	32.5000	29.1100	29.8000	+8.364%	17	149	-83.725%
2026-03-24	32.9000	33.1400	27.5000	27.5000	-37.215%	50	155	-82.364%
2026-03-20	43.8000	43.8000	43.8000	43.8000	+2.003%	1	167	-88.927%
2026-03-19	44.7800	44.7800	42.6000	42.9400	-12.367%	5	167	-88.705%
2026-03-18	49.0000	49.0000	49.0000	49.0000	-3.940%	1	167	-90.102%
2026-03-17	42.8600	52.1500	42.8600	51.0100	+14.758%	15	167	-90.492%
2026-03-16	42.8500	44.6500	42.8500	44.4500	+22.790%	15	166	-89.089%
2026-03-13	36.8200	36.8200	35.8700	36.2000	-0.903%	35	159	-86.602%
2026-03-12	36.5300	36.5300	36.5300	36.5300	+1.472%	1	159	-86.723%
2026-03-11	41.6700	41.6700	36.0000	36.0000	-15.770%	4	159	-86.528%
2026-03-10	37.2300	42.7400	37.2300	42.7400	+24.425%	35	161	-88.652%
2026-03-09	32.0000	35.0000	32.0000	34.3500	+18.776%	5	175	-85.881%
2026-03-06	29.0000	29.1000	27.9900	28.9200	-5.490%	71	182	-83.230%
2026-03-05	32.7000	33.5700	30.6000	30.6000	+3.134%	22	127	-84.150%
2026-03-04	29.7200	32.0400	29.5500	29.6700	+5.587%	13	118	-83.654%
2026-03-03	21.7500	29.7000	21.7500	28.1000	+23.625%	27	116	-82.740%
2026-03-02	20.8400	24.2000	20.8400	22.7300	+24.890%	21	103	-78.663%
2026-02-26	18.6400	19.4600	18.2000	18.2000	+20.690%	6	85	-73.352%
2026-02-25	11.8900	15.2300	11.8900	15.0800	+109.444%	19	76	-67.838%
2026-02-24	7.0500	7.2000	7.0500	7.2000	0.000%	4	76	-32.639%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-13.876%	2	74	-32.639%
2026-02-20	8.0000	8.3600	8.0000	8.3600	+5.689%	2	75	-41.986%
2026-02-18	7.9100	7.9100	7.9100	7.9100	+0.127%	10	73	-38.685%
2026-02-17	8.8500	8.8500	7.0000	7.9000	+15.328%	18	67	-38.608%
2026-02-13	6.4000	6.8500	6.4000	6.8500	+16.102%	4	63	-29.197%
2026-02-11	5.9500	5.9500	5.9000	5.9000	-22.061%	2	63	-17.797%
2026-02-10	7.1100	7.5700	7.1100	7.5700	+8.143%	2	63	-35.931%
2026-02-09	6.6000	7.0000	6.6000	7.0000	+13.821%	2	64	-30.714%
2026-02-06	5.9200	6.3400	5.9000	6.1500	+14.953%	6	63	-21.138%
2026-02-05	5.3500	5.3500	5.3500	5.3500	-13.008%	1	65	-9.346%
2026-02-04	6.1800	6.1800	6.1500	6.1500	-1.600%	7	64	-21.138%
2026-02-03	6.1000	6.2500	6.1000	6.2500	-14.966%	8	64	-22.400%
2026-02-02	7.5000	7.7000	7.3500	7.3500	-21.809%	3	64	-34.014%
2026-01-29	9.1000	9.4000	9.1000	9.4000	-12.558%	21	64	-48.404%
2026-01-27	10.7500	10.8000	10.7400	10.7500	-3.846%	4	80	-54.884%
2026-01-26	11.0300	11.1800	11.0300	11.1800	+1.636%	2	79	-56.619%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-8.714%	20	78	-55.909%
2026-01-22	12.1500	12.1500	12.0500	12.0500	-2.033%	2	78	-59.751%
2026-01-20	12.3000	12.3000	12.3000	12.3000	-21.556%	1	78	-60.569%
2026-01-16	14.3800	15.7000	14.3800	15.6800	+6.667%	13	64	-69.069%
2026-01-15	15.2000	15.2000	14.7000	14.7000	-12.239%	3	64	-67.007%
2026-01-12	16.7500	16.7500	16.7500	16.7500	-6.685%	2	63	-71.045%
2026-01-09	16.9500	18.1000	16.9500	17.9500	+2.865%	4	63	-72.981%
2026-01-07	18.7500	18.8500	17.4300	17.4500	-11.196%	7	62	-72.206%
2026-01-06	19.3500	20.1000	18.1100	19.6500	-3.676%	56	61	-75.318%
2026-01-05	20.4000	20.4000	20.4000	20.4000	+7.087%	1	44	-76.225%
2026-01-02	19.0500	19.0500	19.0500	19.0500	+3.815%	1	44	-74.541%
2025-12-23	18.4500	18.4500	18.3500	18.3500	-6.138%	2	44	-73.569%
2025-12-18	19.5200	19.5500	19.5200	19.5500	+21.807%	30	45	-75.192%
2025-12-15	16.6500	17.1100	16.0500	16.0500	-18.528%	4	42	-69.782%
2025-12-12	19.7000	19.7000	19.7000	19.7000	-10.455%	1	43	-75.381%
2025-12-11	22.0000	22.0000	22.0000	22.0000	-5.943%	1	43	-77.955%
2025-12-09	20.8800	23.3900	20.8800	23.3900	+13.544%	12	43	-79.265%
2025-12-08	20.6000	20.6000	20.6000	20.6000	-2.600%	20	37	-76.456%
2025-12-05	21.1500	21.1500	21.1500	21.1500	0.000%	10	46	-77.069%
2025-12-03	19.3600	21.1500	19.3600	21.1500	+3.171%	11	36	-77.069%
2025-11-28	18.8700	20.5000	18.8700	20.5000	+26.154%	2	26	-76.341%
2025-11-20	16.2500	16.2500	16.2500	16.2500	+13.636%	1	24	-70.154%
2025-11-19	14.2500	14.3000	14.2500	14.3000	-21.212%	13	25	-66.084%
2025-11-18	18.3000	18.4500	18.1500	18.1500	-17.537%	20	25	-73.278%
2025-11-14	23.2900	23.2900	22.0100	22.0100	-1.960%	2	20	-77.965%
2025-11-13	24.2500	24.2500	22.0000	22.4500	-10.736%	8	18	-78.396%
2025-11-12	25.1500	25.1500	25.1500	25.1500	-31.190%	1	14	-80.716%
2025-11-10	35.3000	36.5500	35.3000	36.5500	+13.158%	11	13	-86.731%
2025-11-07	32.9300	32.9300	32.3000	32.3000	-6.458%	2	7	-84.985%
2025-11-06	34.5300	34.5300	34.5300	34.5300	-20.014%	4	6	-85.954%
2025-10-17	43.4300	43.4300	43.1700	43.1700	-24.143%	3	4	-88.765%
2025-10-15	56.9100	56.9100	56.9100	56.9100	-1.009%	2	6	-91.478%
2025-10-02	56.0000	57.4900	56.0000	57.4900	+24.142%	4	7	-91.564%
2025-09-29	46.3100	46.3100	46.3100	46.3100	-1.989%	3	10	-89.527%
2025-09-24	47.2500	47.2500	47.2500	47.2500	-4.488%	2	7	-89.735%
2025-09-22	48.4900	49.4700	48.4900	49.4700	+21.250%	2	5	-90.196%
2025-09-11	39.0500	47.3500	39.0500	40.8000	+16.571%	4	3	-88.113%
2025-09-03	35.0000	35.0000	35.0000	35.0000	-11.235%	2	3	-86.143%
2025-08-25	39.4300	39.4300	39.4300	39.4300	-12.881%	1	1	-87.700%
2025-08-19	44.2000	45.2600	44.2000	45.2600	-37.139%	2	2	-89.284%
2025-08-12	72.0000	72.0000	72.0000	72.0000	+2.857%	2	2	-93.264%
2025-08-11	70.0000	70.0000	70.0000	70.0000	+11.554%	2	2	-93.071%
2025-08-05	62.4400	62.7500	62.4400	62.7500	-33.294%	2	1	-92.271%
2025-07-15	95.5600	95.5600	89.7900	94.0700	0.000%	6	1	-94.844%

.dark-mode .JKHDnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKHDnh{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C105CRCL Dec 18 2026 105.00 Call (CRCL261218C00105000)option OPRA

CRCL20261218C105
CRCL Dec 18 2026 105.00 Call (CRCL261218C00105000)
option OPRA