Dark

CRCL20261218C145
CRCL Dec 18 2026 145.00 Call (CRCL261218C00145000)
option OPRA

EOD

Sep 30, 2026

1.24-16.216%(-0.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3000	1.3800	1.2400	1.2400	-16.216%	11	1,286	0.000%
2026-09-29	1.6300	1.6300	1.4800	1.4800	-21.277%	12	1,284	-16.216%
2026-09-28	1.9000	1.9000	1.7000	1.8800	-27.413%	27	1,278	-34.043%
2026-09-25	2.8900	2.8900	2.5900	2.5900	-18.297%	4	1,278	-52.124%
2026-09-24	3.1700	3.1700	3.1700	3.1700	-17.662%	2	1,276	-60.883%
2026-09-22	4.2000	4.2000	3.8500	3.8500	+4.054%	2	2,538	-67.792%
2026-09-21	4.0000	4.0500	3.7000	3.7000	+32.143%	8	2,538	-66.486%
2026-09-18	2.8000	2.8000	2.8000	2.8000	+42.857%	1	2,535	-55.714%
2026-09-17	1.8000	2.0200	1.8000	1.9600	+26.452%	8	2,535	-36.735%
2026-09-16	1.9700	1.9700	1.5500	1.5500	-51.563%	22	2,536	-20.000%
2026-09-15	3.7500	3.7500	3.2000	3.2000	-38.462%	4	2,548	-61.250%
2026-09-14	4.0000	5.2000	4.0000	5.2000	+36.842%	21	2,548	-76.154%
2026-09-11	4.6000	4.6500	3.5700	3.8000	-9.524%	16	2,539	-67.368%
2026-09-10	4.2000	4.2000	4.2000	4.2000	-16.000%	1	2,539	-70.476%
2026-09-09	5.1500	5.1500	5.0000	5.0000	-7.407%	2	2,539	-75.200%
2026-09-08	5.7100	5.7100	5.4000	5.4000	-22.857%	2,314	2,539	-77.037%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-6.667%	1	559	-82.286%
2026-09-03	5.9100	7.5900	5.9100	7.5000	+89.873%	18	559	-83.467%
2026-09-02	4.2000	4.2000	3.9500	3.9500	-24.474%	29	550	-68.608%
2026-08-31	5.1400	5.2300	5.1400	5.2300	+36.198%	137	537	-76.291%
2026-08-28	5.0000	5.0000	3.8400	3.8400	-37.049%	6	644	-67.708%
2026-08-27	6.1600	6.3500	5.7800	6.1000	+27.349%	7	643	-79.672%
2026-08-26	4.7900	4.7900	4.7900	4.7900	-22.742%	1	641	-74.113%
2026-08-25	5.8500	6.2100	5.8500	6.2000	+10.714%	4	641	-80.000%
2026-08-24	5.7700	6.0900	5.5400	5.6000	+8.738%	207	642	-77.857%
2026-08-21	6.5000	6.6800	5.1500	5.1500	+16.516%	34	442	-75.922%
2026-08-20	3.7000	4.4200	3.7000	4.4200	+26.286%	16	437	-71.946%
2026-08-19	3.2000	3.5000	2.9900	3.5000	+62.037%	5	438	-64.571%
2026-08-12	2.1600	2.1600	2.1600	2.1600	-10.373%	1	440	-42.593%
2026-08-11	2.4100	2.4100	2.4100	2.4100	+6.167%	2	440	-48.548%
2026-08-07	2.2700	2.2700	2.2700	2.2700	+50.331%	1	440	-45.374%
2026-08-05	1.5100	1.5100	1.5100	1.5100	-18.378%	1	439	-17.881%
2026-08-04	1.8500	1.8500	1.8500	1.8500	-0.538%	20	439	-32.973%
2026-07-31	1.6600	1.8600	1.6600	1.8600	-1.587%	6	453	-33.333%
2026-07-30	1.8300	1.8900	1.8300	1.8900	-31.273%	3	458	-34.392%
2026-07-28	2.7500	2.7500	2.7500	2.7500	+50.273%	1	457	-54.909%
2026-07-27	1.8300	1.8300	1.8300	1.8300	-3.684%	3	456	-32.240%
2026-07-24	1.9300	1.9600	1.9000	1.9000	-13.636%	48	459	-34.737%
2026-07-20	2.2000	2.2000	2.2000	2.2000	+10.000%	1	462	-43.636%
2026-07-17	2.0000	2.0400	1.9900	2.0000	-26.740%	5	461	-38.000%
2026-07-15	2.7300	2.7300	2.7300	2.7300	+19.737%	1	462	-54.579%
2026-07-14	2.2800	2.2800	2.2800	2.2800	-8.065%	1	461	-45.614%
2026-07-13	2.4800	2.4800	2.4800	2.4800	+2.479%	1	462	-50.000%
2026-07-09	2.4200	2.4200	2.4200	2.4200	+5.217%	1	462	-48.760%
2026-07-08	2.5600	2.5600	2.3000	2.3000	-24.590%	13	463	-46.087%
2026-07-07	3.0500	3.0500	3.0500	3.0500	-10.294%	1	476	-59.344%
2026-07-06	3.4000	3.4000	3.4000	3.4000	-2.857%	1	476	-63.529%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+20.690%	10	470	-64.571%
2026-07-01	2.9000	2.9000	2.9000	2.9000	+7.807%	1	470	-57.241%
2026-06-30	2.9700	2.9700	2.6900	2.6900	-33.085%	4	470	-53.903%
2026-06-26	3.8800	4.0200	3.8800	4.0200	-18.788%	10	471	-69.154%
2026-06-23	5.1000	5.1000	4.8500	4.9500	-13.763%	161	469	-74.949%
2026-06-22	5.7000	5.7400	5.7000	5.7400	+7.290%	11	390	-78.397%
2026-06-18	5.7000	5.7000	5.3000	5.3500	-15.748%	27	403	-76.822%
2026-06-17	6.2600	6.7100	6.2000	6.3500	-17.532%	20	403	-80.472%
2026-06-15	7.8000	8.3500	7.7000	7.7000	+25.612%	11	403	-83.896%
2026-06-12	7.0200	7.0200	6.1300	6.1300	-18.808%	50	402	-79.772%
2026-06-11	6.7000	7.5500	6.7000	7.5500	+4.138%	12	403	-83.576%
2026-06-09	8.0500	8.0500	6.5000	7.2500	-8.920%	14	402	-82.897%
2026-06-08	7.9600	7.9600	7.9600	7.9600	-2.570%	10	402	-84.422%
2026-06-05	7.9800	8.1700	7.8000	8.1700	-32.312%	24	397	-84.823%
2026-06-04	12.1200	12.1200	12.0700	12.0700	+9.132%	2	397	-89.727%
2026-06-03	12.2000	12.2200	10.9600	11.0600	-22.386%	12	398	-88.788%
2026-06-02	14.5000	14.5000	14.2500	14.2500	-16.176%	5	400	-91.298%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+1.010%	1	401	-92.706%
2026-05-28	16.7500	16.8300	16.7500	16.8300	+12.953%	6	401	-92.632%
2026-05-27	14.9000	14.9000	14.9000	14.9000	-27.600%	3	398	-91.678%
2026-05-22	20.5800	20.5800	20.5800	20.5800	-1.953%	1	398	-93.975%
2026-05-21	20.6500	22.0400	20.6500	20.9900	+7.641%	3	397	-94.092%
2026-05-20	19.7500	19.7500	19.1500	19.5000	-7.143%	7	397	-93.641%
2026-05-19	20.5000	21.0000	20.0000	21.0000	+11.111%	4	390	-94.095%
2026-05-18	19.2000	19.2000	18.9000	18.9000	-11.929%	2	390	-93.439%
2026-05-15	23.8700	23.8700	21.4600	21.4600	-15.843%	3	390	-94.222%
2026-05-14	26.4500	26.4500	25.5000	25.5000	-15.000%	3	391	-95.137%
2026-05-13	26.2100	30.0000	26.2100	30.0000	+8.774%	36	423	-95.867%
2026-05-12	32.7000	32.7000	26.6700	27.5800	-5.256%	22	423	-95.504%
2026-05-11	21.2600	30.7800	21.2600	29.1100	+42.208%	8	423	-95.740%
2026-05-08	20.5900	20.6600	20.4700	20.4700	-1.587%	3	417	-93.942%
2026-05-07	20.8000	20.8000	20.8000	20.8000	-11.864%	2	417	-94.038%
2026-05-06	23.6000	23.6000	23.6000	23.6000	+9.665%	1	419	-94.746%
2026-05-05	21.5200	21.5200	21.5200	21.5200	+55.379%	1	420	-94.238%
2026-05-01	12.7400	13.9700	12.7400	13.8500	+19.913%	15	418	-91.047%
2026-04-30	11.5500	11.5500	11.5500	11.5500	-5.016%	1	418	-89.264%
2026-04-29	11.9000	12.1600	11.9000	12.1600	-5.736%	2	417	-89.803%
2026-04-28	12.4800	12.9000	12.4800	12.9000	-14.000%	16	418	-90.388%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-17.582%	2	413	-91.733%
2026-04-17	17.9300	18.2000	17.8200	18.2000	+3.292%	5	412	-93.187%
2026-04-16	17.6200	17.6200	17.6200	17.6200	-7.263%	1	409	-92.963%
2026-04-14	19.0000	19.0000	19.0000	19.0000	+88.492%	1	410	-93.474%
2026-04-10	10.0800	10.0800	10.0800	10.0800	-24.776%	5	411	-87.698%
2026-04-08	13.4000	13.4000	13.4000	13.4000	+19.643%	1	406	-90.746%
2026-04-02	11.0200	11.2000	10.7000	11.2000	-12.500%	5	406	-88.929%
2026-03-31	11.9000	12.8000	11.9000	12.8000	+1.992%	10	406	-90.313%
2026-03-30	12.5300	12.5500	12.4500	12.5500	-4.417%	10	407	-90.120%
2026-03-27	13.0300	13.1300	13.0300	13.1300	-28.835%	11	408	-90.556%
2026-03-25	18.4500	18.4500	18.4500	18.4500	-6.345%	2	408	-93.279%
2026-03-24	19.7000	19.7000	19.7000	19.7000	-28.932%	15	408	-93.706%
2026-03-23	27.7200	27.7200	27.7200	27.7200	-1.035%	1	408	-95.527%
2026-03-19	30.3400	30.3400	28.0100	28.0100	-11.417%	2	408	-95.573%
2026-03-18	31.0500	31.6200	31.0500	31.6200	-7.544%	134	408	-96.078%
2026-03-17	27.4600	34.4500	27.4600	34.2000	+20.000%	94	294	-96.374%
2026-03-16	27.6600	28.5000	27.6600	28.5000	+18.799%	24	268	-95.649%
2026-03-13	24.1100	24.1100	23.9900	23.9900	+1.566%	2	255	-94.831%
2026-03-11	23.6200	23.6200	23.6200	23.6200	-7.044%	10	253	-94.750%
2026-03-10	24.7100	25.5800	24.7100	25.4100	+21.000%	11	253	-95.120%
2026-03-09	21.0000	21.0000	21.0000	21.0000	+4.478%	1	253	-94.095%
2026-03-04	20.1000	20.1000	20.1000	20.1000	+17.819%	1	253	-93.831%
2026-03-03	15.8000	17.8800	15.8000	17.0600	+25.626%	24	252	-92.732%
2026-03-02	12.9700	13.5800	12.9700	13.5800	+52.584%	25	240	-90.869%
2026-02-27	9.5000	9.5000	8.9000	8.9000	+28.242%	20	246	-86.067%
2026-02-25	6.5500	6.9400	6.5500	6.9400	+90.137%	3	241	-82.133%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-20.996%	1	241	-66.027%
2026-02-18	4.6200	4.6200	4.6200	4.6200	+26.923%	2	241	-73.160%
2026-02-17	3.5300	3.6400	3.5300	3.6400	+13.043%	2	241	-65.934%
2026-02-13	3.2200	3.2200	3.2200	3.2200	-2.424%	1	241	-61.491%
2026-02-06	3.1600	3.4900	2.3500	3.3000	-9.589%	41	241	-62.424%
2026-02-05	3.0500	3.6500	3.0300	3.6500	+14.063%	41	261	-66.027%
2026-02-03	3.2000	3.2000	3.2000	3.2000	-12.329%	5	261	-61.250%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-16.476%	2	261	-66.027%
2026-01-30	4.4900	4.4900	4.3700	4.3700	-8.958%	2	263	-71.625%
2026-01-29	4.9000	4.9000	4.8000	4.8000	-26.154%	5	264	-74.167%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+17.117%	5	268	-80.923%
2026-01-27	5.5500	5.5500	5.5500	5.5500	-7.500%	1	268	-77.658%
2026-01-26	6.0000	6.0000	6.0000	6.0000	+1.695%	3	267	-79.333%
2026-01-21	6.9100	6.9900	5.9000	5.9000	-27.961%	202	267	-78.983%
2026-01-16	8.1900	8.1900	8.1900	8.1900	-14.688%	1	78	-84.860%
2026-01-15	9.6000	9.6000	9.6000	9.6000	-10.280%	2	78	-87.083%
2026-01-14	10.7000	10.7000	10.7000	10.7000	-2.727%	1	80	-88.411%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-5.579%	1	80	-88.727%
2025-12-26	11.7100	11.7500	11.6400	11.6500	+16.500%	12	81	-89.356%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-35.275%	1	69	-87.600%
2025-12-09	15.4000	15.4500	15.4000	15.4500	+6.552%	2	70	-91.974%
2025-12-08	14.5000	14.5000	14.5000	14.5000	+23.509%	1	71	-91.448%
2025-12-01	11.6800	11.7400	11.6800	11.7400	-9.762%	2	71	-89.438%
2025-11-28	13.8000	13.8000	13.0100	13.0100	+42.967%	3	70	-90.469%
2025-11-21	8.9200	9.9300	8.9200	9.1000	-12.500%	50	69	-86.374%
2025-11-20	10.4000	10.4000	10.4000	10.4000	+11.708%	5	83	-88.077%
2025-11-19	10.1500	11.3600	8.9500	9.3100	-26.052%	171	88	-86.681%
2025-11-18	12.6500	12.6500	12.5900	12.5900	+1.532%	4	44	-90.151%
2025-11-17	13.9200	13.9200	12.4000	12.4000	-28.736%	3	43	-90.000%
2025-11-13	17.4000	17.4000	17.4000	17.4000	-0.571%	1	44	-92.874%
2025-11-12	17.5000	17.5000	17.5000	17.5000	-29.435%	3	44	-92.914%
2025-11-06	24.8000	24.8000	24.8000	24.8000	-45.614%	1	44	-95.000%
2025-10-27	47.3800	47.3800	45.1000	45.6000	-2.146%	3	46	-97.281%
2025-10-24	45.9500	46.6000	45.9500	46.6000	+41.943%	5	46	-97.339%
2025-10-17	34.3000	34.3000	32.8300	32.8300	-9.882%	10	50	-96.223%
2025-10-16	37.9500	37.9500	36.4300	36.4300	-4.758%	6	45	-96.596%
2025-10-15	38.2500	38.2500	38.2500	38.2500	+0.262%	1	48	-96.758%
2025-10-14	38.1500	38.1500	38.1500	38.1500	-4.625%	1	48	-96.750%
2025-10-10	52.7500	52.7500	40.0000	40.0000	-16.055%	9	49	-96.900%
2025-10-09	46.7000	47.6500	46.0600	47.6500	-4.700%	4	42	-97.398%
2025-10-07	50.5000	50.5000	50.0000	50.0000	+11.111%	2	39	-97.520%
2025-10-06	46.3300	46.3300	45.0000	45.0000	+2.157%	7	39	-97.244%
2025-10-03	42.8500	48.3500	41.1200	44.0500	-0.339%	8	32	-97.185%
2025-10-02	42.5400	44.2000	42.5400	44.2000	+19.459%	11	34	-97.195%
2025-09-29	36.2000	37.0000	36.2000	37.0000	+24.161%	2	31	-96.649%
2025-09-25	29.9500	29.9500	29.8000	29.8000	-9.970%	2	31	-95.839%
2025-09-24	33.1000	33.1000	33.1000	33.1000	-10.054%	2	31	-96.254%
2025-09-22	34.3700	36.8000	34.3700	36.8000	+0.850%	6	29	-96.630%
2025-09-19	37.9000	37.9000	36.4900	36.4900	+12.104%	3	24	-96.602%
2025-09-11	26.7500	32.5500	26.7500	32.5500	+30.723%	10	22	-96.190%
2025-09-10	24.9000	24.9000	24.9000	24.9000	+15.012%	1	18	-95.020%
2025-09-03	21.6500	21.6500	21.6500	21.6500	-28.145%	1	18	-94.273%
2025-08-28	30.1300	30.1300	30.1300	30.1300	+6.844%	1	19	-95.885%
2025-08-25	27.3500	28.2000	27.3500	28.2000	-10.334%	4	18	-95.603%
2025-08-19	31.4500	31.4500	31.4500	31.4500	-20.480%	1	16	-96.057%
2025-08-18	39.5500	39.5500	39.5500	39.5500	-0.126%	1	16	-96.865%
2025-08-15	39.6000	39.6000	39.6000	39.6000	-10.911%	1	15	-96.869%
2025-08-13	44.0300	44.4500	44.0300	44.4500	-6.164%	2	14	-97.210%
2025-08-12	62.5400	62.5400	47.3700	47.3700	-1.251%	2	14	-97.382%
2025-08-11	47.9700	47.9700	47.9700	47.9700	+4.328%	1	14	-97.415%
2025-08-08	45.6600	45.9800	45.6500	45.9800	+7.808%	6	14	-97.303%
2025-08-07	49.3400	49.3400	42.6500	42.6500	+1.887%	10	12	-97.093%
2025-08-06	41.8600	41.8600	41.8600	41.8600	+0.528%	1	10	-97.038%
2025-08-05	44.7900	44.7900	41.6400	41.6400	-19.099%	4	10	-97.022%
2025-08-01	49.8000	51.4700	49.8000	51.4700	-9.654%	3	8	-97.591%
2025-07-31	57.4000	57.4000	56.9700	56.9700	-0.576%	2	6	-97.823%
2025-07-29	59.9200	59.9200	57.3000	57.3000	+3.617%	3	6	-97.836%
2025-07-28	57.3300	57.3300	55.3000	55.3000	-10.619%	2	7	-97.758%
2025-07-25	61.8700	61.8700	61.8700	61.8700	+0.357%	1	5	-97.996%
2025-07-24	61.6500	61.6500	61.6500	61.6500	-7.432%	1	6	-97.989%
2025-07-22	67.1000	67.1000	66.6000	66.6000	-27.213%	2	5	-98.138%
2025-07-18	97.9000	97.9000	91.1000	91.5000	0.000%	11	6	-98.645%

.dark-mode .MqBJDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqBJDj{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C145CRCL Dec 18 2026 145.00 Call (CRCL261218C00145000)option OPRA

CRCL20261218C145
CRCL Dec 18 2026 145.00 Call (CRCL261218C00145000)
option OPRA