Dark

CRCL20261218C125
CRCL Dec 18 2026 125.00 Call (CRCL261218C00125000)
option OPRA

EOD

Sep 30, 2026

2.31-15.385%(-0.42)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7400	2.7400	2.3100	2.3100	-15.385%	36	2,352	0.000%
2026-09-29	3.0000	3.0000	2.7300	2.7300	-22.443%	4	2,352	-15.385%
2026-09-28	3.4500	3.5200	3.1000	3.5200	-13.086%	64	2,350	-34.375%
2026-09-25	5.3100	5.3100	3.9000	4.0500	-26.763%	36	2,347	-42.963%
2026-09-24	5.9000	5.9000	4.9500	5.5300	-1.601%	14	2,339	-58.228%
2026-09-23	6.1000	6.2400	5.6200	5.6200	-9.646%	8	2,349	-58.897%
2026-09-22	6.4700	6.5300	5.7600	6.2200	-1.270%	41	2,348	-62.862%
2026-09-21	7.3500	7.8900	6.1000	6.3000	+17.757%	51	2,357	-63.333%
2026-09-18	4.5000	5.7500	4.5000	5.3500	+44.595%	29	2,352	-56.822%
2026-09-17	3.5000	3.8500	3.1600	3.7000	+40.152%	27	2,361	-37.568%
2026-09-16	4.0000	4.1200	2.6400	2.6400	-42.609%	182	2,358	-12.500%
2026-09-15	6.0000	6.0000	4.6000	4.6000	-46.821%	9	2,428	-49.783%
2026-09-14	5.9500	8.6500	5.9500	8.6500	+44.167%	56	2,428	-73.295%
2026-09-11	6.0000	6.0000	6.0000	6.0000	-6.977%	1	2,400	-61.500%
2026-09-10	6.9000	6.9500	6.3000	6.4500	-19.876%	19	2,399	-64.186%
2026-09-09	9.3000	9.3000	7.7000	8.0500	-6.395%	18	2,397	-71.304%
2026-09-08	10.2700	10.2700	8.6000	8.6000	-18.173%	22	2,397	-73.140%
2026-09-04	10.1700	10.5100	9.4200	10.5100	-6.578%	4	2,391	-78.021%
2026-09-03	7.5000	11.5900	7.5000	11.2500	+75.781%	76	2,391	-79.467%
2026-09-02	5.8800	6.4000	5.8800	6.4000	-3.177%	12	2,385	-63.906%
2026-09-01	7.3300	7.3300	6.5400	6.6100	-25.479%	28	2,382	-65.053%
2026-08-31	6.1700	8.9000	6.0000	8.8700	+39.685%	54	2,386	-73.957%
2026-08-28	8.3600	8.3600	5.9700	6.3500	-29.444%	57	2,371	-63.622%
2026-08-27	7.9500	9.6800	7.9500	9.0000	+15.979%	33	2,339	-74.333%
2026-08-26	8.8100	8.8100	7.3000	7.7600	-14.254%	46	2,319	-70.232%
2026-08-25	6.7800	9.2800	6.7800	9.0500	+25.694%	94	2,321	-74.475%
2026-08-24	7.6700	9.0400	7.2000	7.2000	-8.397%	35	2,314	-67.917%
2026-08-21	7.9500	9.3500	7.7900	7.8600	+26.774%	40	2,293	-70.611%
2026-08-20	6.1500	6.7000	5.8000	6.2000	+8.202%	21	2,287	-62.742%
2026-08-19	5.1800	5.7300	5.1500	5.7300	+48.831%	10	2,279	-59.686%
2026-08-17	3.8000	3.8500	3.7000	3.8500	+17.021%	11	2,277	-40.000%
2026-08-14	3.9500	3.9500	3.2900	3.2900	-24.541%	11	2,266	-29.787%
2026-08-13	4.3000	4.4000	4.3000	4.3600	+32.121%	6	2,256	-47.018%
2026-08-12	3.2500	3.3000	3.1000	3.3000	-5.172%	17	2,250	-30.000%
2026-08-11	3.4800	3.6500	3.3500	3.4800	+24.731%	12	2,261	-33.621%
2026-08-10	2.6000	2.7900	2.6000	2.7900	-9.121%	31	2,262	-17.204%
2026-08-07	3.0700	3.0700	3.0700	3.0700	+12.454%	1	2,232	-24.756%
2026-08-06	2.8200	3.0500	2.7200	2.7300	+0.368%	42	2,231	-15.385%
2026-08-05	2.6800	2.7200	2.6500	2.7200	-12.258%	3	2,231	-15.074%
2026-08-04	2.6800	3.1000	2.6000	3.1000	+26.531%	16	2,228	-25.484%
2026-08-03	2.3000	2.4500	2.1400	2.4500	-1.606%	4	2,220	-5.714%
2026-07-31	2.8800	2.8800	2.4900	2.4900	-20.952%	21	2,220	-7.229%
2026-07-30	2.7500	3.1500	2.7500	3.1500	+6.780%	5	2,201	-26.667%
2026-07-29	2.9500	2.9500	2.9400	2.9500	-4.839%	11	2,201	-21.695%
2026-07-28	3.1000	3.1000	3.1000	3.1000	0.000%	10	2,206	-25.484%
2026-07-27	3.2500	3.4000	3.1000	3.1000	+1.639%	5	2,216	-25.484%
2026-07-24	2.8500	3.0500	2.7500	3.0500	-10.294%	19	2,215	-24.262%
2026-07-23	3.3000	3.6000	3.0300	3.4000	-18.072%	17	2,217	-32.059%
2026-07-22	4.5000	4.7000	4.0500	4.1500	-18.146%	4	2,229	-44.337%
2026-07-21	4.5500	5.0700	4.3000	5.0700	+23.659%	8	2,229	-54.438%
2026-07-20	3.0600	4.1000	3.0600	4.1000	+34.426%	6	2,226	-43.659%
2026-07-17	2.7000	3.3500	2.7000	3.0500	-8.683%	20	2,226	-24.262%
2026-07-16	3.5500	3.5500	3.3400	3.3400	-17.531%	3	2,216	-30.838%
2026-07-15	4.1200	4.1200	3.7000	4.0500	+14.731%	13	2,215	-42.963%
2026-07-14	3.2600	3.6000	3.2600	3.5300	-4.076%	8	2,208	-34.561%
2026-07-13	3.8500	3.8500	3.6800	3.6800	-13.412%	2	2,205	-37.228%
2026-07-10	5.5000	5.5000	4.1900	4.2500	+20.056%	7	2,204	-45.647%
2026-07-08	3.6000	3.6000	3.2500	3.5400	-11.500%	10	2,207	-34.746%
2026-07-07	4.5000	4.5000	4.0000	4.0000	-22.330%	5	2,205	-42.250%
2026-07-06	4.9500	5.1500	4.8800	5.1500	+16.780%	3	2,203	-55.146%
2026-07-02	4.7300	5.2000	4.3500	4.4100	+6.780%	17	2,209	-47.619%
2026-07-01	3.7500	4.3200	3.7500	4.1300	+5.089%	21	2,209	-44.068%
2026-06-30	5.3500	5.3500	3.9300	3.9300	-35.574%	191	2,198	-41.221%
2026-06-29	5.6600	6.1000	5.6600	6.1000	+32.609%	16	2,042	-62.131%
2026-06-25	4.9800	5.3000	4.6000	4.6000	-16.364%	9	2,056	-49.783%
2026-06-24	5.7200	5.7200	5.5000	5.5000	-16.918%	5	2,060	-58.000%
2026-06-23	7.3500	7.3500	6.6200	6.6200	-17.250%	22	2,061	-65.106%
2026-06-22	8.5800	9.7500	7.8600	8.0000	+2.828%	127	2,046	-71.125%
2026-06-18	8.2800	8.2800	7.6000	7.7800	-23.123%	9	1,975	-70.308%
2026-06-17	7.7000	10.1200	7.7000	10.1200	+20.333%	11	1,975	-77.174%
2026-06-16	9.0700	9.0800	8.4100	8.4100	-15.900%	7	1,975	-72.533%
2026-06-15	9.8600	10.8000	9.8600	10.0000	+17.647%	17	1,971	-76.900%
2026-06-12	9.1000	9.1000	8.5000	8.5000	-18.033%	15	1,966	-72.824%
2026-06-11	10.0000	10.3700	10.0000	10.3700	+13.956%	3	1,956	-77.724%
2026-06-10	9.4000	9.6000	9.1000	9.1000	-9.000%	23	1,957	-74.615%
2026-06-09	11.5500	11.5500	10.0000	10.0000	-5.213%	27	1,949	-76.900%
2026-06-08	10.5500	10.5500	10.5500	10.5500	+5.395%	1	1,936	-78.104%
2026-06-05	11.5000	11.6500	9.5800	10.0100	-30.244%	56	1,935	-76.923%
2026-06-04	14.5000	15.6500	14.3500	14.3500	-1.034%	13	1,929	-83.902%
2026-06-03	17.2000	17.2000	14.5000	14.5000	-20.765%	14	1,925	-84.069%
2026-06-02	20.9000	20.9000	18.3000	18.3000	-12.857%	6	1,920	-87.377%
2026-06-01	21.0000	21.0000	21.0000	21.0000	-1.176%	1	1,916	-89.000%
2026-05-28	17.5000	21.2500	17.5000	21.2500	+7.323%	9	1,916	-89.129%
2026-05-27	20.7000	21.2500	19.8000	19.8000	-9.959%	4	1,914	-88.333%
2026-05-26	21.9900	21.9900	21.9900	21.9900	-15.747%	1	1,911	-89.495%
2026-05-22	25.9000	28.2500	25.8700	26.1000	-5.537%	16	1,913	-91.149%
2026-05-21	26.8200	27.6300	26.8200	27.6300	+6.886%	5	1,915	-91.640%
2026-05-19	26.4000	26.4000	25.0000	25.8500	-4.963%	7	1,915	-91.064%
2026-05-15	27.2000	27.2000	27.2000	27.2000	-18.514%	1	1,910	-91.507%
2026-05-14	33.1000	37.6500	31.1500	33.3800	-9.046%	19	1,911	-93.080%
2026-05-13	34.4500	37.3000	34.3500	36.7000	+5.460%	8	1,886	-93.706%
2026-05-12	40.2500	42.5200	34.5200	34.8000	-8.421%	23	1,886	-93.362%
2026-05-11	24.3700	40.3000	24.3700	38.0000	+50.257%	82	1,886	-93.921%
2026-05-08	25.1800	25.2900	25.1800	25.2900	-1.977%	3	1,892	-90.866%
2026-05-07	28.7100	28.7100	25.8000	25.8000	-16.935%	5	1,892	-91.047%
2026-05-06	31.0600	31.0600	31.0600	31.0600	+0.064%	1	1,893	-92.563%
2026-05-05	30.9600	31.0900	30.9600	31.0400	+6.777%	21	1,893	-92.558%
2026-05-04	25.6900	29.2500	25.6900	29.0700	+57.135%	4	1,893	-92.054%
2026-05-01	17.9000	18.5000	17.9000	18.5000	+20.286%	2	1,893	-87.514%
2026-04-29	15.3800	15.3800	15.3800	15.3800	-19.896%	1	1,893	-84.980%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-1.538%	1	1,893	-87.969%
2026-04-23	19.4700	19.5000	19.4700	19.5000	-5.569%	2	1,892	-88.154%
2026-04-21	21.6500	21.8100	20.6500	20.6500	+1.225%	3	1,890	-88.814%
2026-04-20	20.4000	20.4000	20.4000	20.4000	-17.409%	1	1,890	-88.676%
2026-04-17	26.1000	26.1000	24.4300	24.7000	+8.428%	7	1,889	-90.648%
2026-04-16	22.7800	22.7800	22.7800	22.7800	-3.801%	25	1,892	-89.860%
2026-04-15	24.7500	24.7500	22.2000	23.6800	+3.136%	5	1,867	-90.245%
2026-04-14	21.0000	23.2300	21.0000	22.9600	+49.285%	6	1,866	-89.939%
2026-04-13	15.3800	15.3800	15.3800	15.3800	+6.806%	1	1,869	-84.980%
2026-04-10	14.4400	14.4400	14.4000	14.4000	-3.356%	2	1,870	-83.958%
2026-04-09	14.9000	14.9000	14.9000	14.9000	-5.696%	1	1,869	-84.497%
2026-04-07	15.8000	15.8000	15.8000	15.8000	-3.067%	1	1,870	-85.380%
2026-04-06	16.2300	16.6500	16.2300	16.3000	+5.502%	4	1,870	-85.828%
2026-04-02	14.1200	15.4500	14.1200	15.4500	-5.505%	12	1,872	-85.049%
2026-04-01	17.5800	17.8000	16.3500	16.3500	-9.267%	9	1,872	-85.872%
2026-03-31	16.3000	18.0200	16.3000	18.0200	+15.144%	17	1,869	-87.181%
2026-03-30	17.2100	17.4800	15.6500	15.6500	-7.396%	9	1,865	-85.240%
2026-03-27	18.4000	18.4200	16.2000	16.9000	-14.213%	31	1,861	-86.331%
2026-03-26	21.6400	21.6400	19.7000	19.7000	-14.348%	3	1,871	-88.274%
2026-03-25	24.8200	24.8200	22.5000	23.0000	0.000%	4	1,871	-89.957%
2026-03-24	27.8000	27.8000	20.5000	23.0000	-33.333%	47	1,870	-89.957%
2026-03-23	35.5000	35.5000	34.5000	34.5000	-6.555%	6	1,883	-93.304%
2026-03-19	34.2500	37.1600	34.0400	36.9200	-5.936%	399	1,887	-93.743%
2026-03-18	38.9500	39.2500	36.8000	39.2500	-3.681%	16	1,927	-94.115%
2026-03-17	35.3200	42.6000	35.3200	40.7500	+14.498%	24	1,928	-94.331%
2026-03-16	35.0000	35.7500	33.1700	35.5900	+23.834%	106	1,917	-93.509%
2026-03-12	30.2500	30.2500	28.3300	28.7400	-1.169%	8	1,906	-91.962%
2026-03-11	33.3200	33.3200	28.7500	29.0800	-12.012%	19	1,905	-92.056%
2026-03-10	29.1700	33.1500	28.7300	33.0500	+17.741%	42	1,902	-93.011%
2026-03-09	26.6100	28.2700	26.2000	28.0700	+24.922%	23	1,896	-91.771%
2026-03-06	23.3000	23.5500	22.2500	22.4700	-4.179%	6	1,887	-89.720%
2026-03-05	26.0500	27.2000	23.2000	23.4500	+0.644%	14	1,887	-90.149%
2026-03-04	23.7000	24.0900	22.5500	23.3000	+8.121%	18	1,883	-90.086%
2026-03-03	19.6200	22.9500	19.6200	21.5500	+26.393%	8	1,884	-89.281%
2026-03-02	15.6500	17.0500	15.6500	17.0500	+43.882%	4	1,885	-86.452%
2026-02-27	11.5500	11.8500	11.5500	11.8500	-18.947%	3	1,884	-80.506%
2026-02-26	12.7400	14.6200	12.7400	14.6200	+25.709%	5	1,885	-84.200%
2026-02-25	9.3000	11.7300	8.2000	11.6300	+137.347%	40	1,884	-80.138%
2026-02-19	5.0000	5.0000	4.9000	4.9000	-9.259%	2	1,884	-52.857%
2026-02-17	5.2400	5.4000	5.2400	5.4000	+22.172%	2	1,883	-57.222%
2026-02-12	4.4200	4.4200	4.4200	4.4200	+4.988%	1	1,883	-47.738%
2026-02-11	4.2100	4.2100	4.2100	4.2100	-14.082%	7	1,882	-45.131%
2026-02-09	4.9000	4.9000	4.9000	4.9000	+12.644%	3	1,882	-52.857%
2026-02-06	4.5000	4.5500	4.1000	4.3500	+2.353%	219	1,882	-46.897%
2026-02-04	4.2500	4.2500	4.2500	4.2500	0.000%	5	1,882	-45.647%
2026-02-03	4.7300	4.7300	4.2500	4.2500	-16.339%	6	1,882	-45.647%
2026-02-02	5.5000	5.5000	5.0100	5.0800	-43.805%	758	1,883	-54.528%
2026-01-28	10.0000	10.0000	8.4100	9.0400	+20.694%	10	2,110	-74.447%
2026-01-27	7.4900	7.4900	7.4900	7.4900	-6.375%	1	2,113	-69.159%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-2.439%	1	2,113	-71.125%
2026-01-23	8.7000	8.9000	8.2000	8.2000	-12.299%	4	2,113	-71.829%
2026-01-21	8.2500	9.3500	8.0000	9.3500	+0.863%	218	2,115	-75.294%
2026-01-20	10.0000	10.5000	9.2700	9.2700	-20.429%	261	1,941	-75.081%
2026-01-16	11.4000	12.0000	11.4000	11.6500	+4.955%	1,255	2,267	-80.172%
2026-01-15	12.5000	12.5000	11.1000	11.1000	-20.714%	7	2,267	-79.189%
2026-01-14	14.7500	14.7500	14.0000	14.0000	+4.478%	2	2,268	-83.500%
2026-01-13	13.5000	13.5000	12.0500	13.4000	+3.077%	4	2,268	-82.761%
2026-01-12	13.0000	13.3000	13.0000	13.0000	-5.797%	8	2,267	-82.231%
2026-01-08	13.8000	13.8000	13.8000	13.8000	+4.151%	10	2,268	-83.261%
2026-01-07	13.8000	13.8000	13.2500	13.2500	-7.343%	4	2,268	-82.566%
2026-01-06	15.0500	15.2500	14.0400	14.3000	-10.569%	342	2,267	-83.846%
2026-01-05	16.0000	16.0000	15.9900	15.9900	+8.702%	4	2,270	-85.553%
2026-01-02	16.2000	16.2000	14.7100	14.7100	+8.882%	4	2,270	-84.296%
2025-12-31	13.7000	13.7000	13.5100	13.5100	-3.500%	4	2,268	-82.902%
2025-12-26	14.1900	14.1900	14.0000	14.0000	-6.667%	3	2,268	-83.500%
2025-12-24	14.5000	15.0000	14.4500	15.0000	-12.536%	2,297	26	-84.600%
2025-12-22	17.2000	17.2000	17.1500	17.1500	+15.878%	2	26	-86.531%
2025-12-17	15.0000	15.0000	14.8000	14.8000	+20.619%	2	27	-84.392%
2025-12-15	12.4800	12.5400	12.2700	12.2700	-34.385%	4	28	-81.174%
2025-12-09	18.5500	18.7000	18.5500	18.7000	+5.174%	2	30	-87.647%
2025-12-05	17.7800	17.7800	17.7800	17.7800	-2.308%	1	30	-87.008%
2025-12-04	18.1100	18.2000	18.1100	18.2000	+20.211%	2	30	-87.308%
2025-12-03	15.1400	15.1400	15.1400	15.1400	+23.390%	3	28	-84.742%
2025-11-26	11.7900	12.2700	11.7900	12.2700	+14.673%	6	21	-81.174%
2025-11-25	10.7000	10.7000	10.7000	10.7000	-9.933%	2	21	-78.411%
2025-11-21	11.8700	11.8800	11.8700	11.8800	-6.161%	8	21	-80.556%
2025-11-19	12.6600	12.6600	12.6600	12.6600	-61.046%	1	15	-81.754%
2025-11-04	35.1000	35.1000	32.5000	32.5000	-31.723%	8	14	-92.892%
2025-10-24	48.5500	48.5500	47.6000	47.6000	+11.737%	3	14	-95.147%
2025-10-21	42.6000	42.6000	42.6000	42.6000	-12.074%	1	17	-94.577%
2025-10-15	48.4500	48.4500	48.4500	48.4500	+0.938%	1	16	-95.232%
2025-10-13	48.0000	48.0000	48.0000	48.0000	0.000%	1	17	-95.188%
2025-10-10	60.0000	60.0000	48.0000	48.0000	-8.571%	4	16	-95.188%
2025-10-09	52.5000	52.5000	52.5000	52.5000	-0.943%	1	16	-95.600%
2025-10-08	53.0000	53.0000	53.0000	53.0000	+18.967%	1	15	-95.642%
2025-10-02	44.5500	44.5500	44.5500	44.5500	+13.014%	1	14	-94.815%
2025-09-29	39.4200	39.4200	39.4200	39.4200	+11.356%	1	15	-94.140%
2025-09-26	35.4000	35.4000	35.4000	35.4000	+1.724%	1	15	-93.475%
2025-09-25	37.9800	37.9800	33.4100	34.8000	-15.122%	5	16	-93.362%
2025-09-22	39.1400	41.0000	39.1400	41.0000	-9.452%	2	13	-94.366%
2025-09-19	45.2800	45.2800	45.2800	45.2800	+1.982%	2	11	-94.898%
2025-09-18	42.5000	44.4000	41.8500	44.4000	+15.836%	3	9	-94.797%
2025-09-17	41.4500	41.4500	38.3300	38.3300	+13.235%	4	12	-93.973%
2025-09-15	33.8500	33.8500	33.8500	33.8500	+0.148%	1	10	-93.176%
2025-09-12	33.3000	33.8000	33.3000	33.8000	-13.267%	3	9	-93.166%
2025-09-11	32.9500	38.9700	32.9500	38.9700	+44.601%	3	8	-94.072%
2025-09-05	26.9500	26.9500	26.9500	26.9500	0.000%	1	7	-91.429%
2025-09-04	26.5000	26.9500	26.5000	26.9500	-16.304%	3	8	-91.429%
2025-08-26	31.7500	32.7500	31.7500	32.2000	-3.012%	3	6	-92.826%
2025-08-25	33.1500	35.9500	33.1000	33.2000	-19.515%	7	6	-93.042%
2025-08-20	41.2500	41.2500	41.2500	41.2500	+6.865%	1	6	-94.400%
2025-08-19	38.6000	38.6000	38.6000	38.6000	-11.973%	1	5	-94.016%
2025-08-14	48.2400	48.2400	42.8100	43.8500	-22.677%	4	4	-94.732%
2025-08-12	56.7100	56.7100	56.7100	56.7100	-3.979%	2	3	-95.927%
2025-08-11	55.0000	59.0600	55.0000	59.0600	+19.313%	2	3	-96.089%
2025-08-07	49.5000	49.5000	49.5000	49.5000	-0.061%	3	4	-95.333%
2025-08-05	49.3200	49.5300	49.3200	49.5300	-7.334%	2	1	-95.336%
2025-08-04	53.4500	53.4500	53.4500	53.4500	-28.351%	1	1	-95.678%
2025-07-25	76.0000	76.0000	74.6000	74.6000	0.000%	2	0	-96.903%

.dark-mode .pH7stt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pH7stt{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C125CRCL Dec 18 2026 125.00 Call (CRCL261218C00125000)option OPRA

CRCL20261218C125
CRCL Dec 18 2026 125.00 Call (CRCL261218C00125000)
option OPRA