Dark

CRCL20261218C135
CRCL Dec 18 2026 135.00 Call (CRCL261218C00135000)
option OPRA

EOD

Sep 30, 2026

1.67-18.537%(-0.38)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9600	1.9600	1.6700	1.6700	-18.537%	24	612	0.000%
2026-09-29	2.3800	2.3800	2.0500	2.0500	-22.053%	5	615	-18.537%
2026-09-28	2.5100	2.6300	2.2800	2.6300	-7.719%	4	616	-36.502%
2026-09-25	3.0500	3.1500	2.8500	2.8500	-25.000%	47	617	-41.404%
2026-09-24	3.8000	3.8000	3.8000	3.8000	-5.941%	1	620	-56.053%
2026-09-23	4.6600	4.6600	4.0400	4.0400	-11.209%	4	621	-58.663%
2026-09-22	4.7000	4.7000	4.5500	4.5500	-14.151%	3	621	-63.297%
2026-09-21	5.3000	5.3000	5.3000	5.3000	+30.864%	18	620	-68.491%
2026-09-18	3.8000	4.1000	3.8000	4.0500	+56.977%	6	638	-58.765%
2026-09-17	2.7700	2.9500	2.5800	2.5800	+9.787%	12	638	-35.271%
2026-09-16	2.5000	2.7400	2.3100	2.3500	-40.657%	76	638	-28.936%
2026-09-15	5.3000	5.3000	3.9600	3.9600	-37.539%	22	669	-57.828%
2026-09-14	5.6500	6.3400	5.4000	6.3400	+30.722%	21	677	-73.659%
2026-09-11	5.8500	5.8500	4.8500	4.8500	-8.491%	8	679	-65.567%
2026-09-10	5.3000	5.3000	5.3000	5.3000	-9.710%	1	674	-68.491%
2026-09-09	6.3500	6.3500	5.8700	5.8700	-33.896%	2	673	-71.550%
2026-09-04	7.5500	8.8800	7.4500	8.8800	-2.418%	54	677	-81.194%
2026-09-03	7.8000	9.2000	7.8000	9.1000	+91.579%	24	677	-81.648%
2026-09-02	4.7800	5.1000	4.7500	4.7500	-15.631%	22	678	-64.842%
2026-09-01	5.6300	5.6300	5.6000	5.6300	-5.378%	3	662	-70.337%
2026-08-31	4.8500	5.9500	4.8500	5.9500	+21.429%	2	660	-71.933%
2026-08-28	6.3000	6.3000	4.9000	4.9000	-32.877%	36	660	-65.918%
2026-08-27	7.5500	7.8500	7.3000	7.3000	+22.689%	24	656	-77.123%
2026-08-26	5.8800	5.9500	5.8800	5.9500	-18.493%	2	653	-71.933%
2026-08-25	7.3000	7.3000	7.3000	7.3000	+15.873%	2	652	-77.123%
2026-08-21	6.0000	7.2600	6.0000	6.3000	+21.154%	12	650	-73.492%
2026-08-20	4.3000	5.5100	4.3000	5.2000	+29.032%	22	650	-67.885%
2026-08-19	3.0000	4.4500	3.0000	4.0300	+55.000%	22	637	-58.561%
2026-08-18	2.6000	2.6000	2.6000	2.6000	-13.333%	5	630	-35.769%
2026-08-17	3.0000	3.0000	3.0000	3.0000	-9.091%	5	635	-44.333%
2026-08-13	2.9700	3.3000	2.9600	3.3000	+17.021%	4	631	-49.394%
2026-08-11	2.9500	3.1200	2.8200	2.8200	+29.358%	16	629	-40.780%
2026-08-10	2.5000	2.5000	2.1800	2.1800	-15.830%	6	632	-23.394%
2026-08-07	2.6000	2.6100	2.4500	2.5900	+30.808%	23	629	-35.521%
2026-08-05	1.9100	1.9800	1.8500	1.9800	-9.174%	6	609	-15.657%
2026-08-04	2.1800	2.1800	2.1800	2.1800	+9.000%	8	611	-23.394%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-12.281%	21	619	-16.500%
2026-07-31	2.0200	2.2800	2.0000	2.2800	-6.939%	9	638	-26.754%
2026-07-30	2.3000	2.4500	2.2500	2.4500	-2.000%	55	632	-31.837%
2026-07-29	2.1600	2.5000	2.1600	2.5000	+6.838%	5	648	-33.200%
2026-07-24	2.3300	2.3500	2.3300	2.3400	-17.021%	24	652	-28.632%
2026-07-23	2.9000	2.9000	2.5000	2.8200	-32.857%	17	664	-40.780%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+31.250%	3	665	-60.238%
2026-07-20	2.4000	3.3000	2.4000	3.2000	+31.148%	8	662	-47.813%
2026-07-17	2.4400	2.4400	2.4400	2.4400	-11.273%	1	655	-31.557%
2026-07-16	2.7500	2.7500	2.7500	2.7500	-18.639%	1	655	-39.273%
2026-07-15	3.3800	3.3800	3.3800	3.3800	+12.667%	4	655	-50.592%
2026-07-14	2.8300	3.0000	2.6000	3.0000	0.000%	18	659	-44.333%
2026-07-13	2.8000	3.0000	2.8000	3.0000	-16.667%	6	674	-44.333%
2026-07-10	4.0000	4.0000	3.6000	3.6000	+24.138%	12	670	-53.611%
2026-07-09	2.9000	2.9000	2.9000	2.9000	-17.143%	1	663	-42.414%
2026-07-07	3.6900	3.9500	3.3500	3.5000	-17.647%	13	662	-52.286%
2026-07-06	3.5500	4.2500	3.4500	4.2500	+37.097%	85	658	-60.706%
2026-07-01	3.0000	3.2000	3.0000	3.1000	-4.615%	61	645	-46.129%
2026-06-30	4.3500	4.3500	3.2500	3.2500	-32.292%	134	634	-48.615%
2026-06-29	5.2500	5.2500	4.6500	4.8000	-1.031%	55	593	-65.208%
2026-06-26	4.7000	4.8800	4.7000	4.8500	+27.632%	8	592	-65.567%
2026-06-25	4.3500	4.3500	3.8000	3.8000	-17.391%	3	592	-56.053%
2026-06-24	5.0000	5.0000	4.6000	4.6000	-20.000%	147	592	-63.696%
2026-06-23	6.0500	6.0500	5.7500	5.7500	-23.025%	6	546	-70.957%
2026-06-22	7.4700	7.4700	7.4700	7.4700	+16.537%	1	547	-77.644%
2026-06-18	7.1500	7.1500	6.2500	6.4100	-10.972%	20	543	-73.947%
2026-06-16	7.7000	7.7000	7.2000	7.2000	-28.000%	23	543	-76.806%
2026-06-15	8.7600	10.0000	8.7600	10.0000	+20.482%	2	523	-83.300%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+3.106%	1	521	-79.880%
2026-06-10	8.0000	8.0500	8.0000	8.0500	-3.593%	10	520	-79.255%
2026-06-09	9.4500	9.4500	8.2700	8.3500	-11.640%	7	520	-80.000%
2026-06-08	9.0900	9.4500	9.0900	9.4500	+1.613%	22	523	-82.328%
2026-06-05	11.0100	11.0100	9.3000	9.3000	-27.344%	6	503	-82.043%
2026-06-04	13.1500	13.1500	12.8000	12.8000	-2.736%	5	502	-86.953%
2026-06-03	15.0000	15.0000	12.8500	13.1600	-20.818%	18	501	-87.310%
2026-06-02	16.8800	18.0000	15.8000	16.6200	-18.369%	15	507	-89.952%
2026-06-01	20.3600	20.3600	20.3600	20.3600	+11.930%	1	512	-91.798%
2026-05-28	15.6000	18.8300	15.6000	18.1900	-9.050%	16	511	-90.819%
2026-05-26	20.0000	20.0000	20.0000	20.0000	-18.732%	1	510	-91.650%
2026-05-22	22.9000	25.0000	22.9000	24.6100	+12.118%	48	511	-93.214%
2026-05-20	23.9000	23.9000	21.9000	21.9500	-5.388%	6	511	-92.392%
2026-05-18	23.0200	23.4100	23.0200	23.2000	-8.769%	38	520	-92.802%
2026-05-15	24.6300	25.4300	24.0000	25.4300	-12.220%	12	520	-93.433%
2026-05-14	30.0000	35.4000	28.7000	28.9700	-16.657%	7	520	-94.235%
2026-05-13	30.2600	34.7600	30.2600	34.7600	+19.862%	11	532	-95.196%
2026-05-12	38.2800	38.2800	29.0000	29.0000	-14.631%	70	532	-94.241%
2026-05-11	23.1000	35.3700	23.1000	33.9700	+29.954%	36	532	-95.084%
2026-05-05	28.1300	28.1300	26.1400	26.1400	-3.436%	3	534	-93.611%
2026-05-04	24.9000	27.0700	24.9000	27.0700	+68.660%	17	533	-93.831%
2026-05-01	15.7500	16.0500	15.7500	16.0500	+18.015%	2	535	-89.595%
2026-04-30	13.5000	13.6000	13.5000	13.6000	-2.857%	2	535	-87.721%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-17.258%	1	536	-88.071%
2026-04-24	17.3500	17.3500	16.9000	16.9200	-17.864%	4	535	-90.130%
2026-04-22	20.6000	20.6000	20.6000	20.6000	+4.040%	1	535	-91.893%
2026-04-20	18.5000	19.8000	18.5000	19.8000	-2.222%	3	536	-91.566%
2026-04-17	20.1000	20.2500	20.1000	20.2500	+1.250%	2	536	-91.753%
2026-04-16	20.0000	20.0000	20.0000	20.0000	+25.392%	10	536	-91.650%
2026-04-13	15.9500	15.9500	15.9500	15.9500	+23.452%	3	526	-89.530%
2026-04-09	13.4000	13.4000	12.9200	12.9200	-13.867%	2	524	-87.074%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+4.167%	3	524	-88.867%
2026-04-06	15.0000	15.0000	14.4000	14.4000	+6.273%	15	521	-88.403%
2026-04-02	12.7000	13.5500	12.1500	13.5500	-14.349%	5	509	-87.675%
2026-03-31	13.9500	15.8200	13.9500	15.8200	+18.502%	5	509	-89.444%
2026-03-30	15.0000	15.0000	13.2500	13.3500	-9.184%	12	510	-87.491%
2026-03-27	16.7200	16.7200	14.7000	14.7000	-21.809%	13	511	-88.639%
2026-03-26	18.8000	18.8000	18.8000	18.8000	-7.617%	2	512	-91.117%
2026-03-25	21.5000	22.9500	19.4500	20.3500	-1.548%	176	514	-91.794%
2026-03-24	27.3200	27.3200	17.9600	20.6700	-34.381%	20	459	-91.921%
2026-03-23	31.5000	32.6500	29.5500	31.5000	-3.522%	81	465	-94.698%
2026-03-20	32.6500	32.6500	32.6500	32.6500	-11.637%	1	466	-94.885%
2026-03-18	35.8300	37.1000	35.8300	36.9500	+2.639%	13	466	-95.480%
2026-03-17	33.2000	38.5000	33.0700	36.0000	+13.208%	90	453	-95.361%
2026-03-16	30.1600	32.2800	29.5700	31.8000	+22.402%	414	416	-94.748%
2026-03-11	28.5300	28.5300	25.0000	25.9800	-12.378%	15	416	-93.572%
2026-03-10	31.1500	31.1500	26.6500	29.6500	+16.732%	37	406	-94.368%
2026-03-09	24.8100	25.5600	24.0300	25.4000	+27.191%	11	408	-93.425%
2026-03-06	20.9700	20.9700	19.9700	19.9700	-10.649%	5	399	-91.637%
2026-03-05	21.5000	24.3000	21.5000	22.3500	+7.659%	4	397	-92.528%
2026-03-04	20.2700	20.7600	20.2300	20.7600	+2.316%	14	394	-91.956%
2026-03-03	16.2000	20.3700	16.2000	20.2900	+31.497%	3	393	-91.769%
2026-03-02	13.1500	15.8000	13.1500	15.4300	+53.227%	32	393	-89.177%
2026-02-27	10.0700	10.0700	10.0700	10.0700	-15.732%	1	418	-83.416%
2026-02-26	12.2600	13.4400	11.7000	11.9500	+30.601%	35	418	-86.025%
2026-02-25	7.0000	9.9300	5.8500	9.1500	+114.789%	12	420	-81.749%
2026-02-24	4.3400	4.3400	4.2600	4.2600	-3.182%	6	420	-60.798%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-7.563%	1	416	-62.045%
2026-02-18	4.7600	4.7600	4.7600	4.7600	+20.812%	3	416	-64.916%
2026-02-17	4.0300	4.0300	3.9400	3.9400	+12.571%	2	416	-57.614%
2026-02-12	3.5000	3.5000	3.5000	3.5000	+0.287%	1	415	-52.286%
2026-02-11	3.2000	3.9000	3.2000	3.4900	-16.905%	8	414	-52.149%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+18.980%	1	410	-60.238%
2026-02-06	2.1400	3.7000	2.1400	3.5300	-13.902%	94	409	-52.691%
2026-02-05	3.5000	4.1000	3.5000	4.1000	+5.128%	112	503	-59.268%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-11.364%	10	391	-57.179%
2026-02-02	4.4200	4.7000	4.4000	4.4000	-18.519%	7	391	-62.045%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-10.000%	1	392	-69.074%
2026-01-29	6.0500	6.0500	6.0000	6.0000	-18.919%	4	392	-72.167%
2026-01-28	8.0000	8.2700	7.4000	7.4000	+12.291%	9	390	-77.432%
2026-01-27	6.5900	6.5900	6.5900	6.5900	-3.796%	1	387	-74.659%
2026-01-26	6.8500	6.8500	6.8500	6.8500	-2.143%	2	388	-75.620%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-12.500%	2	390	-76.143%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-15.789%	2	390	-79.125%
2026-01-15	11.1400	11.1400	9.5000	9.5000	-21.682%	11	388	-82.421%
2026-01-09	12.0500	12.1300	12.0500	12.1300	-9.139%	50	397	-86.232%
2026-01-06	13.5000	13.5000	13.3500	13.3500	-2.484%	2	347	-87.491%
2026-01-05	13.6900	13.6900	13.6900	13.6900	+0.440%	1	347	-87.801%
2026-01-02	13.5900	13.6300	13.5800	13.6300	+13.112%	59	347	-87.748%
2025-12-31	12.0500	12.0500	12.0500	12.0500	-2.192%	10	280	-86.141%
2025-12-29	13.0000	13.0000	12.3200	12.3200	-1.440%	5	280	-86.445%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-3.846%	1	276	-86.640%
2025-12-24	13.0000	13.0000	13.0000	13.0000	-15.309%	1	277	-87.154%
2025-12-22	16.3900	16.3900	15.3500	15.3500	+14.723%	3	277	-89.121%
2025-12-16	13.3800	13.3800	13.2900	13.3800	-7.724%	34	277	-87.519%
2025-12-12	14.5000	14.5000	14.5000	14.5000	-13.174%	1	271	-88.483%
2025-12-10	16.7000	16.7000	16.7000	16.7000	-2.907%	1	271	-90.000%
2025-12-09	17.2000	17.2000	17.2000	17.2000	+5.846%	2	271	-90.291%
2025-12-04	16.2500	16.2500	16.2500	16.2500	+7.973%	1	271	-89.723%
2025-11-28	15.0000	15.0500	15.0000	15.0500	+44.573%	3	270	-88.904%
2025-11-26	10.4500	10.4700	10.4100	10.4100	+7.541%	4	272	-83.958%
2025-11-25	9.4500	9.6800	9.4500	9.6800	-0.206%	2	272	-82.748%
2025-11-20	9.7000	9.7000	9.7000	9.7000	-13.393%	1	270	-82.784%
2025-11-19	11.2000	11.2000	11.2000	11.2000	-15.152%	10	269	-85.089%
2025-11-18	13.4500	13.4500	12.1200	13.2000	-5.714%	281	259	-87.348%
2025-11-17	14.0000	14.0000	14.0000	14.0000	-14.790%	3	73	-88.071%
2025-11-14	16.0100	17.3000	16.0100	16.4300	-12.139%	33	73	-89.836%
2025-11-13	18.7000	18.7000	18.7000	18.7000	-13.904%	2	68	-91.070%
2025-11-12	21.3000	21.7200	21.3000	21.7200	-13.363%	4	67	-92.311%
2025-11-07	23.6000	25.0700	23.6000	25.0700	-33.747%	2	64	-93.339%
2025-11-03	37.3000	37.9400	37.3000	37.8400	-2.974%	7	61	-95.587%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-10.653%	1	61	-95.718%
2025-10-29	43.6500	43.6500	43.6500	43.6500	-10.000%	1	60	-96.174%
2025-10-27	48.5000	48.5000	48.5000	48.5000	0.000%	5	59	-96.557%
2025-10-24	48.0000	48.5000	48.0000	48.5000	+26.632%	2	59	-96.557%
2025-10-22	37.8500	38.3000	37.8500	38.3000	+9.335%	6	59	-95.640%
2025-10-17	34.0000	35.0300	34.0000	35.0300	-9.202%	5	59	-95.233%
2025-10-16	43.5000	43.5000	38.5800	38.5800	-17.388%	7	56	-95.671%
2025-10-10	56.7000	56.7000	41.0000	46.7000	-12.954%	5	57	-96.424%
2025-10-09	53.6500	53.6500	53.6500	53.6500	+7.948%	1	58	-96.887%
2025-10-08	50.0000	50.0000	48.0000	49.7000	+2.263%	6	57	-96.640%
2025-10-07	50.9000	50.9000	47.8000	48.6000	+3.558%	12	59	-96.564%
2025-10-06	46.9300	46.9300	46.9300	46.9300	+0.643%	1	61	-96.442%
2025-10-03	46.6300	46.6300	46.6300	46.6300	+2.371%	1	60	-96.419%
2025-10-02	43.0000	45.5500	43.0000	45.5500	+23.375%	6	59	-96.334%
2025-10-01	38.3000	38.8200	36.9200	36.9200	-2.714%	5	60	-95.477%
2025-09-30	37.9500	37.9500	37.9500	37.9500	-3.924%	2	59	-95.599%
2025-09-29	38.0000	39.5000	38.0000	39.5000	+17.037%	6	57	-95.772%
2025-09-25	32.2500	34.0000	32.2500	33.7500	-5.330%	3	62	-95.052%
2025-09-23	37.1000	37.1000	35.6500	35.6500	-7.403%	4	62	-95.316%
2025-09-22	38.8300	38.8300	37.0000	38.5000	-4.632%	5	58	-95.662%
2025-09-19	40.3300	40.3700	40.3300	40.3700	-0.321%	2	59	-95.863%
2025-09-18	40.2500	41.2000	36.3000	40.5000	+17.391%	11	59	-95.877%
2025-09-17	36.3800	41.0000	33.0000	34.5000	-6.122%	8	59	-95.159%
2025-09-16	36.2500	36.7500	36.1500	36.7500	+13.077%	4	57	-95.456%
2025-09-12	32.5000	32.5000	32.5000	32.5000	-7.143%	3	57	-94.862%
2025-09-11	35.0000	35.0000	35.0000	35.0000	+40.168%	1	55	-95.229%
2025-09-10	28.0600	28.2400	24.9700	24.9700	+0.442%	3	54	-93.312%
2025-09-09	24.8800	25.3300	24.8600	24.8600	+20.387%	5	54	-93.282%
2025-09-05	20.5500	20.6500	20.5500	20.6500	-21.483%	2	55	-91.913%
2025-09-02	31.6000	31.6000	26.3000	26.3000	-20.279%	6	56	-93.650%
2025-08-29	33.0000	33.0000	32.9900	32.9900	+9.784%	4	52	-94.938%
2025-08-25	30.0000	30.0500	29.8500	30.0500	-8.496%	5	52	-94.443%
2025-08-19	32.0800	32.8400	32.0800	32.8400	-22.364%	2	53	-94.915%
2025-08-15	39.0500	42.3000	39.0500	42.3000	-7.521%	100	53	-96.052%
2025-08-05	45.2600	45.7400	45.2600	45.7400	-16.104%	2	3	-96.349%
2025-08-01	54.5200	54.5200	54.5200	54.5200	-12.698%	1	3	-96.937%
2025-07-28	62.4500	62.4500	62.4500	62.4500	-17.460%	1	3	-97.326%
2025-07-23	75.9000	75.9000	75.6600	75.6600	+0.773%	2	2	-97.793%
2025-07-15	75.9900	76.1400	71.2500	75.0800	+3.601%	6	1	-97.776%
2025-07-11	72.9800	72.9800	72.4700	72.4700	0.000%	3	1	-97.696%

.dark-mode .gSWMCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gSWMCj{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C135CRCL Dec 18 2026 135.00 Call (CRCL261218C00135000)option OPRA

CRCL20261218C135
CRCL Dec 18 2026 135.00 Call (CRCL261218C00135000)
option OPRA