Dark

CRCL20261218C150
CRCL Dec 18 2026 150.00 Call (CRCL261218C00150000)
option OPRA

EOD

Sep 30, 2026

1.08-15.625%(-0.20)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4900	1.4900	1.0700	1.0800	-15.625%	67	1,895	0.000%
2026-09-29	1.4800	1.4800	1.2300	1.2800	-13.514%	224	1,871	-15.625%
2026-09-28	1.7200	1.7200	1.4800	1.4800	-24.490%	245	1,854	-27.027%
2026-09-25	2.2000	2.2000	1.8500	1.9600	-30.000%	146	2,056	-44.898%
2026-09-24	2.5500	2.8000	2.5500	2.8000	+5.660%	92	2,035	-61.429%
2026-09-23	3.4300	3.4300	2.6500	2.6500	-20.896%	12	1,949	-59.245%
2026-09-22	3.7500	3.7500	3.0000	3.3500	0.000%	141	1,945	-67.761%
2026-09-21	3.8500	4.1000	3.1100	3.3500	+21.377%	123	1,839	-67.761%
2026-09-18	2.0100	2.9700	2.0100	2.7600	+52.486%	152	1,790	-60.870%
2026-09-17	1.7800	2.0500	1.7000	1.8100	+13.125%	50	1,753	-40.331%
2026-09-16	2.0900	2.1500	1.5000	1.6000	-37.984%	353	1,737	-32.500%
2026-09-15	3.8000	3.8000	2.3300	2.5800	-48.400%	254	1,868	-58.140%
2026-09-14	4.5000	5.0000	3.7600	5.0000	+47.059%	117	2,052	-78.400%
2026-09-11	4.2000	4.5000	3.4000	3.4000	-2.857%	25	2,045	-68.235%
2026-09-10	3.7500	3.9000	3.5000	3.5000	-19.540%	8	2,048	-69.143%
2026-09-09	4.8100	5.3000	4.3500	4.3500	-13.861%	27	2,051	-75.172%
2026-09-08	6.0300	6.0300	5.0000	5.0500	-19.968%	20	2,061	-78.614%
2026-09-04	6.6500	6.6500	5.1500	6.3100	-7.206%	27	2,067	-82.884%
2026-09-03	5.0000	6.9000	5.0000	6.8000	+106.061%	283	2,067	-84.118%
2026-09-02	3.4700	3.5000	3.3000	3.3000	-13.158%	10	2,019	-67.273%
2026-09-01	4.0000	4.2500	3.5500	3.8000	-27.619%	39	2,016	-71.579%
2026-08-31	3.5500	5.2500	3.2000	5.2500	+61.538%	333	2,011	-79.429%
2026-08-28	4.9000	5.2000	3.2500	3.2500	-39.815%	74	1,825	-66.769%
2026-08-27	5.0000	5.8000	5.0000	5.4000	+15.880%	21	1,816	-80.000%
2026-08-26	5.5000	5.5000	4.3100	4.6600	-18.246%	21	1,820	-76.824%
2026-08-25	4.0000	5.9000	4.0000	5.7000	+26.667%	165	1,804	-81.053%
2026-08-24	5.2300	5.6500	4.5000	4.5000	-6.250%	101	1,794	-76.000%
2026-08-21	5.0500	6.2000	4.5500	4.8000	+24.675%	162	1,826	-77.500%
2026-08-20	3.5000	4.1600	3.1800	3.8500	+35.088%	71	1,774	-71.948%
2026-08-19	2.2400	3.5000	2.2400	2.8500	+50.794%	733	1,750	-62.105%
2026-08-18	2.0500	2.1900	1.8500	1.8900	-17.826%	22	1,839	-42.857%
2026-08-17	2.1500	2.3000	2.1400	2.3000	+17.949%	46	1,848	-53.043%
2026-08-14	2.0000	2.0000	1.9500	1.9500	-25.000%	5	1,834	-44.615%
2026-08-13	2.1000	2.7600	1.8500	2.6000	+27.451%	29	1,830	-58.462%
2026-08-12	1.8400	2.0400	1.8300	2.0400	-2.857%	3	1,833	-47.059%
2026-08-11	1.9200	2.4100	1.9200	2.1000	+28.834%	29	1,835	-48.571%
2026-08-10	1.6300	1.6300	1.6300	1.6300	-14.211%	2	1,837	-33.742%
2026-08-07	1.8900	2.0100	1.8600	1.9000	+15.152%	17	1,839	-43.158%
2026-08-06	1.7700	1.8900	1.6500	1.6500	-8.333%	22	1,841	-34.545%
2026-08-04	1.5500	1.8600	1.4800	1.8000	+20.000%	70	1,860	-40.000%
2026-08-03	1.3000	1.5500	1.2500	1.5000	-12.281%	71	1,850	-28.000%
2026-07-31	1.7200	1.7200	1.4000	1.7100	+1.183%	18	1,893	-36.842%
2026-07-30	1.6500	1.6900	1.6500	1.6900	+2.424%	25	1,898	-36.095%
2026-07-29	1.9400	1.9400	1.6500	1.6500	-20.673%	22	1,899	-34.545%
2026-07-28	1.8000	2.0800	1.8000	2.0800	+7.216%	59	1,899	-48.077%
2026-07-27	1.8800	2.0200	1.8800	1.9400	-1.020%	15	1,893	-44.330%
2026-07-24	1.8500	2.0000	1.7300	1.9600	-4.390%	38	1,885	-44.898%
2026-07-23	2.0000	2.1000	2.0000	2.0500	-24.074%	29	1,880	-47.317%
2026-07-22	2.7500	2.7500	2.7000	2.7000	-18.182%	2	1,891	-60.000%
2026-07-21	3.3300	3.3500	3.2500	3.3000	+29.412%	10	1,890	-67.273%
2026-07-20	2.0000	2.5500	1.9000	2.5500	+30.769%	36	1,888	-57.647%
2026-07-17	1.9500	2.1300	1.8000	1.9500	-2.985%	68	1,880	-44.615%
2026-07-16	2.3500	2.3500	2.0100	2.0100	-20.866%	36	1,864	-46.269%
2026-07-15	2.4400	2.5400	2.4400	2.5400	+14.414%	3	1,860	-57.480%
2026-07-14	2.1300	2.2200	2.1300	2.2200	-0.893%	3	1,863	-51.351%
2026-07-13	2.3000	2.4600	1.9800	2.2400	-20.000%	168	1,863	-51.786%
2026-07-10	3.0000	3.6500	2.7500	2.8000	+21.739%	145	1,816	-61.429%
2026-07-09	2.1800	2.3000	2.1800	2.3000	+3.139%	3	1,718	-53.043%
2026-07-08	2.3000	2.3000	2.2300	2.2300	-14.231%	2	1,718	-51.570%
2026-07-07	2.8000	2.8000	2.5800	2.6000	-16.399%	4	1,719	-58.462%
2026-07-06	2.7200	3.2000	2.7200	3.1100	+16.045%	38	1,719	-65.273%
2026-07-02	2.9000	3.1500	2.6800	2.6800	+5.929%	37	1,684	-59.701%
2026-07-01	2.5500	2.8800	2.4900	2.5300	+3.265%	11	1,684	-57.312%
2026-06-30	3.4500	3.4500	2.4500	2.4500	-32.877%	92	1,680	-55.918%
2026-06-29	3.6000	3.7000	3.5400	3.6500	-2.667%	35	1,664	-70.411%
2026-06-26	3.6000	3.9000	3.5500	3.7500	+25.000%	13	1,646	-71.200%
2026-06-25	3.0000	3.2200	3.0000	3.0000	-15.014%	11	1,638	-64.000%
2026-06-24	3.8300	3.8300	3.4400	3.5300	-16.548%	29	1,640	-69.405%
2026-06-23	4.7500	4.8000	4.2300	4.2300	-21.667%	46	1,657	-74.468%
2026-06-22	5.0000	5.8500	5.0000	5.4000	+10.883%	179	1,650	-80.000%
2026-06-18	5.6000	5.8000	4.8000	4.8700	-18.698%	116	1,360	-77.823%
2026-06-17	5.5000	6.3000	5.5000	5.9900	+6.964%	260	1,360	-81.970%
2026-06-16	6.5300	6.5300	5.6000	5.6000	-25.926%	19	1,360	-80.714%
2026-06-15	6.7600	7.9000	6.7600	7.5600	+33.805%	65	1,364	-85.714%
2026-06-12	6.5000	6.5000	5.6500	5.6500	-18.822%	12	1,352	-80.885%
2026-06-11	6.2500	7.1500	6.2500	6.9600	+11.005%	25	1,348	-84.483%
2026-06-10	6.9500	6.9500	6.2700	6.2700	+5.378%	11	1,347	-82.775%
2026-06-09	7.2000	8.5000	5.9000	5.9500	-22.425%	61	1,343	-81.849%
2026-06-08	7.2400	7.6700	7.2400	7.6700	+10.678%	12	1,338	-85.919%
2026-06-05	9.0000	9.3300	6.7000	6.9300	-30.700%	58	1,335	-84.416%
2026-06-04	10.1200	11.0000	10.0000	10.0000	-0.498%	29	1,335	-89.200%
2026-06-03	12.7000	12.7000	10.0000	10.0500	-29.720%	52	1,319	-89.254%
2026-06-02	14.0000	14.7000	13.0000	14.3000	-14.371%	29	1,313	-92.448%
2026-06-01	16.2000	16.7000	15.6700	16.7000	-4.571%	8	1,308	-93.533%
2026-05-29	17.7000	19.9400	16.8000	17.5000	+7.362%	16	1,307	-93.829%
2026-05-28	13.1700	16.3000	12.6900	16.3000	+8.667%	3	1,307	-93.374%
2026-05-27	14.6500	15.5500	14.5000	15.0000	-3.288%	11	1,309	-92.800%
2026-05-26	17.7500	17.7500	15.3000	15.5100	-20.010%	105	1,309	-93.037%
2026-05-22	19.4800	19.4800	19.3900	19.3900	-0.411%	2	1,307	-94.430%
2026-05-21	18.1000	19.4700	18.1000	19.4700	+7.569%	2	1,306	-94.453%
2026-05-20	18.4000	18.4000	18.0500	18.1000	+4.928%	16	1,306	-94.033%
2026-05-18	19.1700	19.4000	17.2500	17.2500	-21.662%	78	1,350	-93.739%
2026-05-15	21.0000	22.0300	19.7500	22.0200	-18.745%	25	1,350	-95.095%
2026-05-14	25.2000	29.0900	24.9500	27.1000	-9.213%	37	1,351	-96.015%
2026-05-13	26.2000	29.8500	25.2700	29.8500	+14.062%	9	1,362	-96.382%
2026-05-12	30.5000	30.5000	26.0000	26.1700	-8.528%	61	1,362	-95.873%
2026-05-11	21.2000	31.8000	21.2000	28.6100	+48.623%	66	1,362	-96.225%
2026-05-08	20.0000	20.0000	18.4000	19.2500	-3.509%	103	1,335	-94.390%
2026-05-07	22.8200	22.9700	19.0000	19.9500	-18.571%	12	1,289	-94.586%
2026-05-06	21.0000	24.5000	21.0000	24.5000	+20.334%	88	1,281	-95.592%
2026-05-05	23.4000	23.4000	19.8500	20.3600	-14.633%	37	1,218	-94.695%
2026-05-04	17.6900	23.8500	17.6900	23.8500	+84.170%	47	1,219	-95.472%
2026-05-01	12.3300	13.0000	12.3300	12.9500	+18.481%	17	1,220	-91.660%
2026-04-30	10.7000	10.9700	10.7000	10.9300	-9.295%	4	1,220	-90.119%
2026-04-29	11.3000	12.0500	11.3000	12.0500	0.000%	7	1,221	-91.037%
2026-04-28	11.7600	12.1000	10.8000	12.0500	-13.372%	29	1,227	-91.037%
2026-04-24	14.0000	14.0000	13.9000	13.9100	-7.881%	3	1,234	-92.236%
2026-04-23	14.8000	15.1100	14.8000	15.1000	-7.532%	5	1,233	-92.848%
2026-04-22	15.2500	16.8300	15.2500	16.3300	+8.867%	11	1,228	-93.386%
2026-04-21	15.0000	15.0000	15.0000	15.0000	-11.765%	1	1,217	-92.800%
2026-04-20	15.7100	17.0000	14.5000	17.0000	-3.409%	150	1,217	-93.647%
2026-04-17	18.0000	18.0000	17.2000	17.6000	+10.000%	34	1,154	-93.864%
2026-04-16	16.0000	16.0000	16.0000	16.0000	-4.192%	1	1,154	-93.250%
2026-04-14	16.8500	18.5500	16.7000	16.7000	+63.405%	20	1,153	-93.533%
2026-04-10	10.0000	10.4500	9.0000	10.2200	+17.471%	98	1,150	-89.432%
2026-04-09	11.2600	11.2600	8.5000	8.7000	-27.318%	68	1,076	-87.586%
2026-04-08	13.3000	13.3000	11.9700	11.9700	-2.286%	2	1,059	-90.977%
2026-04-07	12.0500	12.2500	12.0000	12.2500	+2.941%	5	1,058	-91.184%
2026-04-06	12.0000	12.0000	11.9000	11.9000	+19.000%	2	1,056	-90.924%
2026-04-02	10.4400	10.4400	10.0000	10.0000	-19.355%	5	1,056	-89.200%
2026-04-01	13.7000	13.7000	12.4000	12.4000	-4.615%	11	1,056	-91.290%
2026-03-31	11.8000	13.0000	11.7500	13.0000	+16.592%	6	1,054	-91.692%
2026-03-30	11.1500	11.1500	11.1500	11.1500	-8.532%	3	1,054	-90.314%
2026-03-27	13.8200	13.8200	12.0000	12.1900	-13.115%	38	1,051	-91.140%
2026-03-26	16.1400	16.1400	14.0300	14.0300	-19.368%	3	1,047	-92.302%
2026-03-25	19.6200	19.6200	17.1500	17.4000	+2.655%	10	1,047	-93.793%
2026-03-24	22.0000	22.7500	15.4500	16.9500	-35.551%	241	1,045	-93.628%
2026-03-23	26.2300	27.6500	25.1500	26.3000	0.000%	17	986	-95.894%
2026-03-20	30.0000	30.9000	26.2500	26.3000	-9.777%	110	980	-95.894%
2026-03-19	27.0000	29.1500	25.8000	29.1500	-9.752%	38	934	-96.295%
2026-03-18	29.7000	32.3000	29.7000	32.3000	-0.920%	11	934	-96.656%
2026-03-17	26.2900	32.8200	26.0000	32.6000	+19.022%	28	934	-96.687%
2026-03-16	25.5000	27.3900	24.9500	27.3900	+29.810%	14	927	-96.057%
2026-03-13	24.0000	24.0000	21.1000	21.1000	-1.997%	7	925	-94.882%
2026-03-12	21.5900	21.5900	21.5300	21.5300	-6.391%	2	930	-94.984%
2026-03-11	24.0900	24.4000	23.0000	23.0000	-4.047%	8	932	-95.304%
2026-03-10	21.8700	26.2600	21.8700	23.9700	+18.663%	58	926	-95.494%
2026-03-09	19.2700	20.8500	19.2700	20.2000	+18.824%	25	914	-94.653%
2026-03-06	17.3700	17.3700	16.7800	17.0000	-11.227%	14	1,012	-93.647%
2026-03-05	20.0000	20.0000	19.1500	19.1500	+15.015%	12	1,001	-94.360%
2026-03-04	17.0000	17.3900	16.6500	16.6500	+0.543%	112	1,003	-93.514%
2026-03-03	12.1100	16.5600	12.1100	16.5600	+19.567%	37	958	-93.478%
2026-03-02	8.7100	13.8500	8.7100	13.8500	+68.697%	614	938	-92.202%
2026-02-27	16.9500	16.9500	8.0000	8.2100	-11.530%	6	1,119	-86.845%
2026-02-26	10.0000	10.8000	9.2800	9.2800	+13.171%	22	1,116	-88.362%
2026-02-25	5.8500	8.2000	5.5000	8.2000	+156.250%	721	1,700	-86.829%
2026-02-24	3.2000	3.2000	3.2000	3.2000	-3.904%	3	1,700	-66.250%
2026-02-23	3.3300	3.3300	3.3300	3.3300	-16.750%	1	1,697	-67.568%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+14.286%	3	1,697	-73.000%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+6.061%	2	1,695	-69.143%
2026-02-13	3.1000	3.3500	2.8600	3.3000	-10.326%	1,115	611	-67.273%
2026-02-10	3.1500	3.6800	3.1500	3.6800	+5.444%	26	611	-70.652%
2026-02-09	2.7800	3.4900	2.7800	3.4900	+16.333%	11	611	-69.054%
2026-02-06	2.5900	3.0500	1.5100	3.0000	+14.504%	339	610	-64.000%
2026-02-05	2.8800	3.3300	2.5400	2.6200	-10.580%	403	706	-58.779%
2026-02-04	3.0000	3.0000	2.8600	2.9300	-4.560%	3	410	-63.140%
2026-02-03	2.7900	3.1900	2.7900	3.0700	-17.027%	20	410	-64.821%
2026-02-02	3.2000	3.7000	3.2000	3.7000	-8.642%	7	422	-70.811%
2026-01-30	4.0500	4.0500	3.7500	4.0500	-15.625%	9	422	-73.333%
2026-01-29	5.0300	5.0300	4.5400	4.8000	-25.000%	26	427	-77.500%
2026-01-28	6.1500	6.7700	6.1500	6.4000	+19.850%	30	412	-83.125%
2026-01-27	5.3600	5.3600	5.0000	5.3400	-1.657%	3	383	-79.775%
2026-01-26	5.6600	6.0000	5.2000	5.4300	-5.070%	49	381	-80.110%
2026-01-23	6.1300	6.1700	5.7200	5.7200	-5.455%	3	367	-81.119%
2026-01-22	6.2500	6.2500	6.0500	6.0500	0.000%	2	367	-82.149%
2026-01-21	6.3000	6.3000	5.7500	6.0500	-13.571%	15	367	-82.149%
2026-01-20	7.2000	7.2000	7.0000	7.0000	-17.647%	30	368	-84.571%
2026-01-16	7.8000	8.5000	7.8000	8.5000	-2.299%	6	376	-87.294%
2026-01-15	9.0000	9.1200	8.7000	8.7000	-10.769%	12	376	-87.586%
2026-01-14	10.7100	10.7100	9.4000	9.7500	+7.143%	166	371	-88.923%
2026-01-13	9.7000	9.7000	9.0000	9.1000	-3.191%	86	382	-88.132%
2026-01-12	9.1000	9.6500	9.1000	9.4000	-12.150%	8	386	-88.511%
2026-01-09	9.6500	10.7000	9.6500	10.7000	+4.390%	2	387	-89.907%
2026-01-08	9.6400	10.3500	9.6400	10.2500	+3.535%	103	385	-89.463%
2026-01-07	10.0000	10.0000	9.9000	9.9000	-7.907%	2	295	-89.091%
2026-01-06	10.7400	10.7500	10.7400	10.7500	-7.328%	2	296	-89.953%
2026-01-05	12.0000	12.7500	11.6000	11.6000	+2.655%	6	293	-90.690%
2026-01-02	10.4000	11.4500	10.4000	11.3000	+21.505%	7	293	-90.442%
2025-12-30	10.7500	10.7500	9.3000	9.3000	-11.513%	52	288	-88.387%
2025-12-29	10.5100	10.5100	10.5100	10.5100	-4.887%	5	270	-89.724%
2025-12-24	11.0500	11.0500	11.0500	11.0500	-2.985%	1	265	-90.226%
2025-12-23	11.3900	11.3900	11.3900	11.3900	-11.016%	10	265	-90.518%
2025-12-22	13.4000	13.4000	12.8000	12.8000	+3.644%	4	265	-91.563%
2025-12-19	12.3100	12.5100	12.3100	12.3500	+14.352%	4	263	-91.255%
2025-12-18	10.8500	11.4900	10.8000	10.8000	-3.915%	3	262	-90.000%
2025-12-17	11.5000	11.5000	11.2400	11.2400	-2.261%	32	262	-90.391%
2025-12-16	11.9500	11.9500	11.5000	11.5000	+21.053%	9	232	-90.609%
2025-12-15	9.7300	9.8500	9.0500	9.5000	-31.159%	21	224	-88.632%
2025-12-12	15.0000	15.0000	13.8000	13.8000	+4.072%	6	215	-92.174%
2025-12-10	13.2000	13.2600	13.2000	13.2600	+0.683%	2	220	-91.855%
2025-12-08	13.1700	13.1700	13.1700	13.1700	-3.375%	8	219	-91.800%
2025-12-05	13.5000	13.6300	13.5000	13.6300	-5.870%	2	219	-92.076%
2025-12-04	13.9000	14.4800	13.8000	14.4800	+22.194%	3	218	-92.541%
2025-12-03	11.8500	11.8500	11.8500	11.8500	+1.109%	1	216	-90.886%
2025-12-02	11.9000	11.9000	11.5000	11.7200	+6.934%	5	216	-90.785%
2025-12-01	12.2500	12.2500	10.9600	10.9600	-10.164%	7	212	-90.146%
2025-11-28	9.8500	13.2000	9.8500	12.2000	+27.083%	18	209	-91.148%
2025-11-26	9.6000	9.6000	9.6000	9.6000	+10.345%	3	204	-88.750%
2025-11-25	8.6000	8.8500	8.6000	8.7000	-11.495%	4	204	-87.586%
2025-11-24	9.8300	9.8300	9.8300	9.8300	-2.673%	3	203	-89.013%
2025-11-21	9.4300	10.1000	8.7800	10.1000	+16.092%	101	203	-89.307%
2025-11-20	9.6300	10.0100	8.7000	8.7000	-9.563%	13	212	-87.586%
2025-11-19	10.0600	10.0700	8.6700	9.6200	-15.836%	175	211	-88.773%
2025-11-18	11.7400	11.7400	11.4300	11.4300	-8.852%	3	197	-90.551%
2025-11-17	12.5600	12.5600	12.5400	12.5400	-14.925%	10	194	-91.388%
2025-11-14	14.6000	15.0000	14.6000	14.7400	-1.405%	5	198	-92.673%
2025-11-13	15.1500	16.8200	14.5300	14.9500	-10.586%	9	198	-92.776%
2025-11-12	19.9500	19.9500	15.1000	16.7200	-23.827%	18	197	-93.541%
2025-11-11	21.7200	21.9500	21.7200	21.9500	-13.719%	2	202	-95.080%
2025-11-10	25.4400	25.4400	25.4400	25.4400	+16.858%	1	202	-95.755%
2025-11-07	21.7700	21.7700	21.7700	21.7700	-24.801%	1	202	-95.039%
2025-11-04	29.4600	29.4600	28.9500	28.9500	-14.853%	4	202	-96.269%
2025-11-03	32.5200	34.0000	32.5200	34.0000	-1.019%	2	200	-96.824%
2025-10-30	35.1200	35.4000	34.3500	34.3500	-22.373%	9	200	-96.856%
2025-10-28	43.9500	44.2500	43.9500	44.2500	-0.225%	2	199	-97.559%
2025-10-27	44.3500	44.3500	44.3500	44.3500	-3.166%	1	199	-97.565%
2025-10-24	41.4000	45.8000	41.4000	45.8000	+33.528%	6	199	-97.642%
2025-10-21	34.4000	34.4000	34.3000	34.3000	-5.898%	2	200	-96.851%
2025-10-20	36.4500	36.4500	36.4500	36.4500	+12.154%	1	198	-97.037%
2025-10-17	31.1700	33.1800	25.2500	32.5000	-12.043%	25	199	-96.677%
2025-10-16	36.9500	36.9500	36.9500	36.9500	-2.249%	1	198	-97.077%
2025-10-15	39.3500	39.3500	37.8000	37.8000	-2.098%	3	198	-97.143%
2025-10-14	38.6100	38.6100	38.6100	38.6100	-3.475%	1	196	-97.203%
2025-10-10	45.8000	45.8000	40.0000	40.0000	-12.873%	4	196	-97.300%
2025-10-09	47.0000	47.6100	45.9100	45.9100	+3.869%	4	197	-97.648%
2025-10-08	45.1100	46.0000	44.2000	44.2000	+2.433%	9	195	-97.557%
2025-10-07	46.0000	47.0000	43.1500	43.1500	-1.708%	32	195	-97.497%
2025-10-06	44.9500	47.6500	43.9000	43.9000	-4.148%	6	195	-97.540%
2025-10-03	42.0000	45.8000	41.0000	45.8000	+13.902%	4	190	-97.642%
2025-10-02	40.8100	40.8100	40.2100	40.2100	+29.710%	5	189	-97.314%
2025-10-01	31.0000	31.0000	31.0000	31.0000	-12.799%	1	190	-96.516%
2025-09-29	34.5500	36.0000	34.5500	35.5500	+22.798%	5	190	-96.962%
2025-09-26	28.9500	28.9500	28.9500	28.9500	-0.584%	1	186	-96.269%
2025-09-25	28.5000	29.9800	28.5000	29.1200	-13.973%	6	185	-96.291%
2025-09-22	34.7100	34.7100	33.8300	33.8500	-4.433%	7	184	-96.809%
2025-09-19	36.5000	38.6300	35.4200	35.4200	-1.611%	138	184	-96.951%
2025-09-18	30.5600	36.0000	30.5600	36.0000	+5.665%	3	250	-97.000%
2025-09-17	34.0700	34.0700	34.0700	34.0700	+0.918%	1	251	-96.830%
2025-09-16	35.3100	35.3100	33.7600	33.7600	+14.596%	3	251	-96.801%
2025-09-15	28.5000	31.3000	27.4600	29.4600	+12.015%	10	251	-96.334%
2025-09-12	26.2000	26.6000	26.2000	26.3000	-13.742%	4	253	-95.894%
2025-09-11	25.3800	30.4900	25.3800	30.4900	+38.591%	14	251	-96.458%
2025-09-10	19.9100	22.0000	19.9100	22.0000	0.000%	2	251	-95.091%
2025-09-09	22.7100	22.7100	22.0000	22.0000	+3.044%	2	251	-95.091%
2025-09-08	21.0500	21.3500	21.0500	21.3500	+14.477%	2	251	-94.941%
2025-09-05	18.6500	18.6500	18.6500	18.6500	-4.359%	1	251	-94.209%
2025-09-04	20.2000	20.2000	19.5000	19.5000	-10.386%	3	250	-94.462%
2025-09-03	21.7600	21.7600	21.7600	21.7600	-24.339%	1	251	-95.037%
2025-08-28	27.5000	28.7600	27.5000	28.7600	+10.615%	3	252	-96.245%
2025-08-27	26.0000	26.0000	26.0000	26.0000	0.000%	1	250	-95.846%
2025-08-26	25.5500	26.0000	22.7000	26.0000	-3.704%	5	249	-95.846%
2025-08-25	25.7000	27.1500	25.7000	27.0000	-8.319%	4	247	-96.000%
2025-08-22	30.6100	32.4500	29.3300	29.4500	+2.080%	7	245	-96.333%
2025-08-21	29.4200	29.4200	28.8500	28.8500	-7.916%	3	247	-96.256%
2025-08-20	28.4700	33.2700	25.0000	31.3300	+8.258%	6	244	-96.553%
2025-08-19	33.3100	33.3100	28.9400	28.9400	-15.231%	4	242	-96.268%
2025-08-18	37.2800	37.2800	33.3900	34.1400	-10.581%	35	238	-96.837%
2025-08-15	35.6600	38.3700	34.1200	38.1800	+14.346%	30	204	-97.171%
2025-08-14	38.0000	39.8000	33.3900	33.3900	-15.232%	10	177	-96.765%
2025-08-13	38.0500	43.5000	38.0500	39.3900	-16.191%	6	169	-97.258%
2025-08-12	54.3500	58.0000	46.5500	47.0000	+2.352%	123	167	-97.702%
2025-08-11	48.4400	50.0600	45.9200	45.9200	+1.413%	4	125	-97.648%
2025-08-08	42.4200	45.2800	42.4200	45.2800	+13.200%	6	125	-97.615%
2025-08-07	46.0000	48.6500	39.2300	40.0000	-16.230%	152	125	-97.300%
2025-08-06	37.1300	47.9500	37.1300	47.7500	+19.824%	11	122	-97.738%
2025-08-05	42.6900	43.8600	39.8500	39.8500	-8.873%	253	119	-97.290%
2025-08-04	42.5900	43.7300	42.5900	43.7300	-8.130%	2	22	-97.530%
2025-08-01	48.3200	49.4700	44.2100	47.6000	-15.603%	61	23	-97.731%
2025-07-30	63.0000	63.0000	56.4000	56.4000	+0.894%	3	10	-98.085%
2025-07-29	56.5000	56.5000	55.9000	55.9000	-10.560%	2	8	-98.068%
2025-07-25	62.5200	62.6000	62.5000	62.5000	+3.101%	4	8	-98.272%
2025-07-24	60.6200	60.6200	60.6200	60.6200	-10.059%	1	7	-98.218%
2025-07-23	68.3000	68.3000	67.4000	67.4000	-24.693%	2	8	-98.398%
2025-07-18	94.6200	94.6200	88.4000	89.5000	-5.140%	14	8	-98.793%
2025-07-17	94.3500	94.3500	94.3500	94.3500	+40.423%	1	5	-98.855%
2025-07-15	66.1900	67.1900	66.1900	67.1900	+0.689%	2	4	-98.393%
2025-07-14	66.1000	66.7300	66.1000	66.7300	+5.452%	2	4	-98.382%
2025-07-11	61.1700	63.2800	61.1100	63.2800	-14.486%	3	4	-98.293%
2025-07-10	76.8500	76.8500	73.0200	74.0000	+2.323%	3	2	-98.541%
2025-07-09	72.3200	72.3200	72.3200	72.3200	0.000%	1	0	-98.507%

.dark-mode .plMvzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plMvzp{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C150CRCL Dec 18 2026 150.00 Call (CRCL261218C00150000)option OPRA

CRCL20261218C150
CRCL Dec 18 2026 150.00 Call (CRCL261218C00150000)
option OPRA