Dark

CRCL20261218C115
CRCL Dec 18 2026 115.00 Call (CRCL261218C00115000)
option OPRA

EOD

Sep 30, 2026

3.25-14.248%(-0.54)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7000	3.8500	3.2500	3.2500	-14.248%	32	1,298	0.000%
2026-09-29	4.2300	4.2500	3.7100	3.7900	-21.369%	6	1,296	-14.248%
2026-09-28	5.3500	5.3500	4.1300	4.8200	-19.667%	7	1,292	-32.573%
2026-09-25	6.0000	6.0000	6.0000	6.0000	-13.043%	1	1,290	-45.833%
2026-09-24	7.8300	7.8300	6.8700	6.9000	-1.146%	8	1,290	-52.899%
2026-09-23	7.3000	7.5800	6.9800	6.9800	-18.837%	21	1,288	-53.438%
2026-09-22	8.1000	8.6000	8.1000	8.6000	+6.173%	14	1,285	-62.209%
2026-09-21	8.9500	9.4500	7.9500	8.1000	+11.724%	129	1,280	-59.877%
2026-09-18	6.7000	7.3900	6.7000	7.2500	+34.259%	19	1,265	-55.172%
2026-09-17	4.8000	5.4000	4.3500	5.4000	+36.709%	59	1,265	-39.815%
2026-09-16	6.2500	6.2500	3.9500	3.9500	-42.754%	36	1,254	-17.722%
2026-09-15	8.6500	8.6500	6.1800	6.9000	-37.158%	76	1,261	-52.899%
2026-09-14	9.4600	11.0000	9.2000	10.9800	+37.767%	52	1,283	-70.401%
2026-09-11	9.7700	9.7700	7.9700	7.9700	-2.209%	5	1,278	-59.222%
2026-09-10	9.0000	9.0000	8.1500	8.1500	-15.979%	41	1,276	-60.123%
2026-09-09	11.5000	11.5000	9.6500	9.7000	-7.177%	5	1,274	-66.495%
2026-09-08	12.4500	12.4500	10.4500	10.4500	-20.229%	33	1,273	-68.900%
2026-09-04	11.9000	13.8000	11.7100	13.1000	-7.420%	10	1,263	-75.191%
2026-09-03	12.1500	14.4000	12.1500	14.1500	+76.875%	144	1,263	-77.032%
2026-09-02	8.0000	8.0000	8.0000	8.0000	0.000%	2	1,257	-59.375%
2026-09-01	8.7000	8.7000	8.0000	8.0000	-23.810%	3	1,257	-59.375%
2026-08-31	7.7500	10.5000	7.3000	10.5000	+37.615%	57	1,257	-69.048%
2026-08-28	10.6000	10.6000	7.6300	7.6300	-31.875%	220	1,219	-57.405%
2026-08-27	11.5300	11.9000	10.9600	11.2000	+17.895%	13	1,374	-70.982%
2026-08-26	10.7700	11.0000	9.1000	9.5000	-14.798%	11	1,378	-65.789%
2026-08-25	9.8200	11.1500	8.7000	11.1500	+21.991%	38	1,373	-70.852%
2026-08-24	11.1000	11.2300	8.9800	9.1400	-3.280%	143	1,359	-64.442%
2026-08-21	9.3000	11.6900	9.2300	9.4500	+17.391%	73	1,379	-65.608%
2026-08-20	7.9000	8.6000	7.0100	8.0500	+32.838%	29	1,351	-59.627%
2026-08-19	5.4600	7.0100	5.4600	6.0600	+46.024%	15	1,344	-46.370%
2026-08-18	4.1500	4.1500	4.1500	4.1500	-12.632%	1	1,345	-21.687%
2026-08-17	4.7200	4.7500	4.7000	4.7500	+10.465%	88	1,345	-31.579%
2026-08-14	4.7000	4.7500	4.2500	4.3000	-21.818%	48	1,268	-24.419%
2026-08-13	4.6000	5.6000	4.2000	5.5000	+27.907%	32	1,296	-40.909%
2026-08-12	4.1500	4.3000	3.8000	4.3000	-1.149%	27	1,267	-24.419%
2026-08-11	5.1000	5.1000	4.3500	4.3500	+26.453%	25	1,261	-25.287%
2026-08-10	3.3000	3.4500	3.3000	3.4400	-11.795%	25	1,245	-5.523%
2026-08-07	4.1000	4.2900	3.7500	3.9000	+5.405%	17	1,220	-16.667%
2026-08-06	3.2500	3.8500	3.2500	3.7000	+21.311%	15	1,205	-12.162%
2026-08-05	3.0500	3.1000	3.0500	3.0500	-20.366%	5	1,191	+6.557%
2026-08-04	3.4200	3.8300	3.2400	3.8300	+29.831%	17	1,186	-15.144%
2026-08-03	2.8200	3.0000	2.8200	2.9500	-14.493%	3	1,188	+10.169%
2026-07-31	3.4500	3.4500	2.9500	3.4500	-7.754%	16	1,189	-5.797%
2026-07-30	3.4800	3.8500	3.2700	3.7400	+2.747%	27	1,185	-13.102%
2026-07-29	3.9300	3.9300	3.6400	3.6400	-9.677%	6	1,171	-10.714%
2026-07-28	4.0400	4.2500	4.0300	4.0300	-8.409%	19	1,172	-19.355%
2026-07-27	4.2200	4.5000	4.2000	4.4000	+11.392%	15	1,180	-26.136%
2026-07-24	3.6200	4.0000	3.6200	3.9500	-4.819%	6	1,173	-17.722%
2026-07-23	4.1500	4.2700	4.0000	4.1500	-15.306%	7	1,170	-21.687%
2026-07-22	5.8500	5.9500	4.7500	4.9000	-19.540%	198	1,169	-33.673%
2026-07-21	6.0500	6.2900	6.0500	6.0900	+29.574%	394	1,251	-46.634%
2026-07-20	3.8100	5.1000	3.8100	4.7000	+16.049%	42	913	-30.851%
2026-07-17	3.5500	4.0500	3.5000	4.0500	+3.846%	10	923	-19.753%
2026-07-16	4.3000	4.4000	3.8700	3.9000	-23.529%	44	923	-16.667%
2026-07-15	5.1300	5.1500	4.9000	5.1000	+16.438%	53	926	-36.275%
2026-07-14	3.8500	4.4500	3.8500	4.3800	-0.455%	34	883	-25.799%
2026-07-13	4.7000	4.7000	4.3500	4.4000	-12.000%	18	880	-26.136%
2026-07-10	7.0000	7.0000	5.0000	5.0000	+14.943%	10	866	-35.000%
2026-07-08	4.3000	4.3500	4.0000	4.3500	-17.143%	16	863	-25.287%
2026-07-07	4.9500	5.4600	4.9500	5.2500	-13.934%	4	870	-38.095%
2026-07-06	5.2500	6.1000	5.2500	6.1000	-1.613%	10	870	-46.721%
2026-07-02	6.2000	6.2000	6.2000	6.2000	+21.569%	3	865	-47.581%
2026-07-01	4.5500	5.1000	4.5500	5.1000	+8.051%	15	865	-36.275%
2026-06-30	6.0000	6.0000	4.7000	4.7200	-31.594%	40	862	-31.144%
2026-06-29	7.0000	7.0000	6.9000	6.9000	-5.479%	6	851	-52.899%
2026-06-26	7.3000	7.3000	7.3000	7.3000	+28.070%	10	855	-55.479%
2026-06-25	6.1000	6.1000	5.7000	5.7000	-32.941%	33	855	-42.982%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-14.573%	1	855	-61.765%
2026-06-22	10.5000	10.5000	9.9500	9.9500	+14.237%	8	855	-67.337%
2026-06-18	10.1000	10.1000	8.7000	8.7100	-19.649%	6	849	-62.687%
2026-06-17	10.9000	10.9000	10.8400	10.8400	+9.495%	2	849	-70.018%
2026-06-16	10.7500	10.7500	9.9000	9.9000	-22.047%	93	849	-67.172%
2026-06-15	12.8000	12.8000	12.7000	12.7000	+19.811%	11	842	-74.409%
2026-06-12	10.5500	10.9000	10.1500	10.6000	-11.667%	12	848	-69.340%
2026-06-11	9.5500	12.0000	9.5500	12.0000	+10.092%	10	848	-72.917%
2026-06-10	10.9000	10.9000	10.9000	10.9000	-10.288%	1	850	-70.183%
2026-06-09	14.0000	14.0000	10.0000	12.1500	-6.538%	23	850	-73.251%
2026-06-08	12.3000	13.0000	12.3000	13.0000	+13.339%	6	856	-75.000%
2026-06-05	13.8500	14.0500	11.4600	11.4700	-30.611%	8	853	-71.665%
2026-06-04	17.0000	17.0000	16.2500	16.5300	-1.549%	17	857	-80.339%
2026-06-03	18.5000	18.5000	16.7900	16.7900	-20.048%	7	865	-80.643%
2026-06-02	21.4100	21.4100	21.0000	21.0000	-16.832%	2	866	-84.524%
2026-06-01	25.7900	25.7900	24.8100	25.2500	-6.481%	4	865	-87.129%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+8.827%	1	863	-87.963%
2026-05-28	24.8100	24.8100	24.8100	24.8100	-17.300%	1	862	-86.900%
2026-05-22	31.7300	31.7300	29.9900	30.0000	-3.846%	4	863	-89.167%
2026-05-21	31.2500	31.2500	31.2000	31.2000	+9.820%	4	865	-89.583%
2026-05-20	28.4100	28.4100	28.4100	28.4100	-2.805%	1	865	-88.560%
2026-05-19	29.2300	29.2300	29.2300	29.2300	+6.874%	1	865	-88.881%
2026-05-18	29.1300	30.1000	27.3500	27.3500	-17.272%	8	865	-88.117%
2026-05-15	31.6500	33.0600	30.0000	33.0600	-18.612%	12	865	-90.169%
2026-05-12	46.0000	46.0000	39.2200	40.6200	-6.942%	13	855	-91.999%
2026-05-11	28.5200	43.6500	28.5200	43.6500	+44.968%	19	847	-92.554%
2026-05-08	30.1100	30.1100	30.1100	30.1100	+2.765%	5	846	-89.206%
2026-05-07	33.0000	34.4000	29.3000	29.3000	-16.286%	8	841	-88.908%
2026-05-06	32.7000	35.0000	32.7000	35.0000	+12.721%	7	839	-90.714%
2026-05-05	32.1600	34.5000	31.0500	31.0500	-11.108%	410	844	-89.533%
2026-05-04	26.2000	35.2000	26.2000	34.9300	+65.154%	29	511	-90.696%
2026-05-01	18.2300	21.1500	18.2300	21.1500	+24.412%	23	516	-84.634%
2026-04-29	17.0000	17.0000	17.0000	17.0000	-12.326%	5	516	-80.882%
2026-04-28	18.6500	19.3900	18.1500	19.3900	-4.624%	14	516	-83.239%
2026-04-27	20.3300	20.3300	20.3300	20.3300	-18.090%	1	525	-84.014%
2026-04-22	25.2500	25.2500	24.8200	24.8200	-7.041%	12	524	-86.906%
2026-04-20	23.6500	26.7000	23.6500	26.7000	+2.930%	26	514	-87.828%
2026-04-16	25.9300	26.0600	25.9300	25.9400	-6.523%	6	491	-87.471%
2026-04-14	26.5000	29.2000	25.8200	27.7500	+73.763%	15	491	-88.288%
2026-04-10	17.9000	17.9000	15.9700	15.9700	+3.032%	6	490	-79.649%
2026-04-09	15.5000	15.5000	15.5000	15.5000	-21.598%	6	490	-79.032%
2026-04-08	19.7800	19.7800	19.7700	19.7700	+2.648%	5	490	-83.561%
2026-04-06	19.3000	19.3000	18.9000	19.2600	+18.087%	18	490	-83.126%
2026-04-02	16.7800	16.7800	15.8000	16.3100	-17.208%	6	476	-80.074%
2026-04-01	19.7000	19.7000	19.7000	19.7000	-6.635%	1	476	-83.503%
2026-03-31	20.5200	21.1000	20.5200	21.1000	+19.886%	3	476	-84.597%
2026-03-30	20.6300	20.6300	17.6000	17.6000	-11.647%	24	476	-81.534%
2026-03-27	19.2700	19.9200	18.9500	19.9200	-11.858%	16	474	-83.685%
2026-03-26	24.5700	24.5700	22.6000	22.6000	-14.717%	7	476	-85.619%
2026-03-24	31.6000	31.6000	25.7000	26.5000	-30.263%	10	476	-87.736%
2026-03-23	38.0000	38.0000	38.0000	38.0000	-4.282%	1	476	-91.447%
2026-03-20	38.2000	39.7000	38.2000	39.7000	-1.464%	4	477	-91.814%
2026-03-19	39.8000	41.1500	39.8000	40.2900	-9.154%	3	479	-91.933%
2026-03-17	43.5000	44.3600	42.2700	44.3500	+10.323%	22	479	-92.672%
2026-03-16	38.1900	40.2000	37.9000	40.2000	+26.814%	35	479	-91.915%
2026-03-13	31.9500	31.9500	31.7000	31.7000	-3.647%	2	487	-89.748%
2026-03-12	32.9000	32.9000	32.9000	32.9000	-7.636%	4	487	-90.122%
2026-03-10	32.3800	38.1000	30.4500	35.6200	+16.902%	307	487	-90.876%
2026-03-09	29.7000	30.4700	29.5500	30.4700	+21.880%	17	386	-89.334%
2026-03-06	25.0000	25.0000	25.0000	25.0000	-13.074%	1	395	-87.000%
2026-03-05	28.7600	28.7600	28.7600	28.7600	+8.324%	2	396	-88.700%
2026-03-04	26.8100	27.9700	25.4000	26.5500	+5.065%	309	395	-87.759%
2026-03-03	23.6000	25.9400	23.3800	25.2700	+19.198%	38	96	-87.139%
2026-03-02	17.0500	21.2000	17.0500	21.2000	+57.037%	33	85	-84.670%
2026-02-27	13.5000	13.5000	13.5000	13.5000	-19.065%	20	89	-75.926%
2026-02-26	14.7600	17.5400	14.7600	16.6800	+21.309%	39	69	-80.516%
2026-02-25	9.9200	13.7500	9.1000	13.7500	+95.313%	36	67	-76.364%
2026-02-20	7.0400	7.0400	7.0400	7.0400	+4.606%	9	67	-53.835%
2026-02-18	6.7300	6.7300	6.7300	6.7300	+5.486%	2	68	-51.709%
2026-02-13	6.3800	6.3800	6.3800	6.3800	+23.883%	1	68	-49.060%
2026-02-11	5.2500	5.2500	5.1500	5.1500	-11.207%	7	68	-36.893%
2026-02-10	5.6600	5.8000	5.6600	5.8000	-1.024%	3	67	-43.966%
2026-02-09	5.5100	5.9000	5.5100	5.8600	+13.786%	46	67	-44.539%
2026-02-06	5.1500	5.1500	5.1500	5.1500	+14.444%	2	93	-36.893%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-6.250%	2	91	-27.778%
2026-02-04	4.8000	4.8000	4.8000	4.8000	-8.918%	1	89	-32.292%
2026-02-03	5.2700	5.2700	5.2700	5.2700	-13.607%	71	90	-38.330%
2026-02-02	6.2900	6.2900	6.1000	6.1000	-12.857%	4	64	-46.721%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-10.828%	1	62	-53.571%
2026-01-29	8.3800	8.3800	7.8500	7.8500	-18.229%	6	62	-58.599%
2026-01-26	9.6000	9.6000	9.6000	9.6000	-2.538%	3	61	-66.146%
2026-01-22	9.8500	9.8500	9.8500	9.8500	+0.510%	1	64	-67.005%
2026-01-21	9.8000	9.8000	9.8000	9.8000	-7.547%	2	64	-66.837%
2026-01-20	11.0500	11.0500	10.6000	10.6000	-14.585%	2	64	-69.340%
2026-01-16	12.4100	12.4100	12.4100	12.4100	+0.081%	2	65	-73.811%
2026-01-15	14.5000	14.5000	12.4000	12.4000	-13.287%	3	65	-73.790%
2026-01-12	14.3000	14.3000	14.3000	14.3000	-8.333%	1	65	-77.273%
2026-01-09	15.5000	15.6000	15.5000	15.6000	-10.190%	2	65	-79.167%
2026-01-06	17.0000	17.3700	16.9000	17.3700	+17.763%	7	64	-81.290%
2025-12-31	14.7500	14.7500	14.7500	14.7500	-29.762%	1	59	-77.966%
2025-12-22	21.0000	21.0000	21.0000	21.0000	+28.834%	1	58	-84.524%
2025-12-17	19.3000	19.3000	16.3000	16.3000	+14.789%	2	58	-80.061%
2025-12-15	13.9000	14.2500	13.8300	14.2000	-26.425%	25	56	-77.113%
2025-12-10	19.3000	19.3000	19.3000	19.3000	+7.701%	2	68	-83.161%
2025-12-08	17.9200	17.9200	17.9200	17.9200	-9.995%	6	68	-81.864%
2025-12-05	18.9000	19.9100	18.9000	19.9100	+1.066%	4	68	-83.677%
2025-12-04	19.4000	19.7000	19.4000	19.7000	+4.565%	4	66	-83.503%
2025-12-03	18.8300	18.8400	18.8300	18.8400	+5.251%	8	70	-82.749%
2025-11-28	17.9000	17.9000	17.9000	17.9000	+41.502%	3	64	-81.844%
2025-11-25	12.7500	12.8700	12.6500	12.6500	-6.296%	15	61	-74.308%
2025-11-21	13.4800	13.5000	12.8000	13.5000	+4.977%	6	71	-75.926%
2025-11-19	14.3400	14.3400	12.7000	12.8600	-21.346%	13	74	-74.728%
2025-11-18	16.3500	16.3500	16.3500	16.3500	+2.188%	2	64	-80.122%
2025-11-17	16.6500	16.7000	16.0000	16.0000	-16.667%	8	64	-79.688%
2025-11-14	19.2000	19.2000	19.2000	19.2000	-6.112%	2	59	-83.073%
2025-11-13	22.0000	22.0000	20.4500	20.4500	-12.979%	11	59	-84.108%
2025-11-12	28.9500	28.9500	23.2000	23.5000	-18.966%	13	60	-86.170%
2025-11-11	30.2800	30.2800	29.0000	29.0000	-3.333%	2	58	-88.793%
2025-11-06	32.0000	33.0000	30.0000	30.0000	-21.053%	3	59	-89.167%
2025-11-05	36.0000	38.0000	36.0000	38.0000	-15.556%	2	59	-91.447%
2025-10-30	47.0000	47.0000	45.0000	45.0000	-9.091%	2	60	-92.778%
2025-10-29	51.3000	51.3000	49.5000	49.5000	-12.000%	2	60	-93.434%
2025-10-24	56.0000	56.2500	56.0000	56.2500	+32.353%	2	60	-94.222%
2025-10-17	42.5000	42.5000	42.5000	42.5000	-12.659%	1	62	-92.353%
2025-10-14	48.0000	48.6600	48.0000	48.6600	-4.868%	3	61	-93.321%
2025-10-10	64.0000	64.0000	51.1500	51.1500	+30.818%	2	59	-93.646%
2025-09-26	38.3000	39.1000	38.3000	39.1000	-6.392%	2	58	-91.688%
2025-09-24	41.7700	41.7700	41.7700	41.7700	-7.054%	1	58	-92.219%
2025-09-22	44.9400	44.9400	44.9400	44.9400	-0.685%	1	58	-92.768%
2025-09-18	45.2500	45.2500	45.2500	45.2500	-4.957%	2	58	-92.818%
2025-09-17	47.7100	47.7100	47.6100	47.6100	+19.025%	4	60	-93.174%
2025-09-15	38.7500	40.0000	38.7500	40.0000	+5.263%	3	60	-91.875%
2025-09-12	38.0000	38.0000	38.0000	38.0000	-3.797%	1	62	-91.447%
2025-09-11	39.5000	39.5000	39.5000	39.5000	+22.102%	1	62	-91.772%
2025-09-10	33.7600	36.8000	30.5200	32.3500	+6.135%	5	61	-89.954%
2025-09-09	30.7000	30.7000	29.2000	30.4800	+6.017%	5	60	-89.337%
2025-09-08	30.2800	31.2200	28.7500	28.7500	+8.083%	65	58	-88.696%
2025-09-05	27.5000	28.8500	25.5000	26.6000	-15.206%	11	26	-87.782%
2025-09-03	33.0500	34.0000	31.0500	31.3700	-9.361%	24	21	-89.640%
2025-08-26	34.6100	34.6100	34.6100	34.6100	-7.707%	1	8	-90.610%
2025-08-20	37.5000	37.5000	37.5000	37.5000	-35.897%	1	8	-91.333%
2025-08-11	58.5000	58.5000	58.5000	58.5000	+10.377%	1	7	-94.444%
2025-08-07	53.0000	53.0000	53.0000	53.0000	-6.526%	1	6	-93.868%
2025-08-04	56.4600	56.7000	54.5200	56.7000	-50.696%	6	5	-94.268%
2025-07-21	115.0000	115.0000	115.0000	115.0000	+6.236%	3	5	-97.174%
2025-07-16	108.2500	108.2500	108.2500	108.2500	+18.865%	1	2	-96.998%
2025-07-09	90.6100	91.0800	90.6100	91.0700	0.000%	3	2	-96.431%

.dark-mode .pgb8GD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgb8GD{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C115CRCL Dec 18 2026 115.00 Call (CRCL261218C00115000)option OPRA

CRCL20261218C115
CRCL Dec 18 2026 115.00 Call (CRCL261218C00115000)
option OPRA