Dark

CRCL20261218C155
CRCL Dec 18 2026 155.00 Call (CRCL261218C00155000)
option OPRA

EOD

Sep 30, 2026

1.13-2.586%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1300	1.1300	1.1300	1.1300	-2.586%	1	434	0.000%
2026-09-29	1.3600	1.3600	1.1600	1.1600	-14.074%	16	434	-2.586%
2026-09-28	1.4900	1.4900	1.3000	1.3500	-55.738%	51	432	-16.296%
2026-09-23	3.0500	3.0500	3.0500	3.0500	+10.507%	1	391	-62.951%
2026-09-22	2.9900	2.9900	2.7600	2.7600	-4.828%	2	391	-59.058%
2026-09-21	3.1200	3.1200	2.9000	2.9000	+15.079%	5	391	-61.034%
2026-09-18	2.2600	2.5200	2.2600	2.5200	+57.500%	5	389	-55.159%
2026-09-17	1.5000	1.6000	1.4500	1.6000	+18.519%	7	389	-29.375%
2026-09-16	2.3400	2.3400	1.3500	1.3500	-46.000%	8	385	-16.296%
2026-09-15	2.8300	2.9000	2.5000	2.5000	-40.476%	55	385	-54.800%
2026-09-14	4.2000	4.2000	4.2000	4.2000	+12.000%	1	410	-73.095%
2026-09-11	3.7500	3.7500	3.7500	3.7500	+8.696%	2	410	-69.867%
2026-09-10	3.3500	3.4500	3.3500	3.4500	-31.000%	3	411	-67.246%
2026-09-08	5.0000	5.0000	5.0000	5.0000	-15.966%	1	410	-77.400%
2026-09-03	5.2100	6.1500	5.2100	5.9500	+85.938%	92	410	-81.008%
2026-09-02	3.2000	3.2000	3.2000	3.2000	-5.882%	1	352	-64.688%
2026-09-01	3.8500	3.8500	3.4000	3.4000	-20.000%	13	352	-66.765%
2026-08-31	3.3000	4.2500	3.3000	4.2500	+28.788%	13	351	-73.412%
2026-08-28	4.3100	4.3100	3.3000	3.3000	-35.294%	2	351	-65.758%
2026-08-27	5.0000	5.2500	5.0000	5.1000	+12.088%	11	352	-77.843%
2026-08-26	4.9500	4.9500	4.5500	4.5500	-12.500%	2	348	-75.165%
2026-08-25	4.8000	5.2000	4.8000	5.2000	+4.000%	84	347	-78.269%
2026-08-24	5.0000	5.0000	5.0000	5.0000	+7.527%	1	291	-77.400%
2026-08-21	5.2500	5.6000	4.6500	4.6500	+26.016%	12	291	-75.699%
2026-08-20	3.1000	3.8500	3.1000	3.6900	+23.000%	7	287	-69.377%
2026-08-19	2.1800	3.0000	2.1500	3.0000	+76.471%	7	287	-62.333%
2026-08-18	1.8000	1.8000	1.7000	1.7000	+13.333%	7	284	-33.529%
2026-08-10	1.5000	1.5000	1.5000	1.5000	0.000%	2	284	-24.667%
2026-08-05	1.3000	1.5000	1.3000	1.5000	+7.143%	7	284	-24.667%
2026-08-04	1.4000	1.4000	1.4000	1.4000	+35.922%	5	289	-19.286%
2026-08-03	1.3000	1.3000	1.0300	1.0300	-26.429%	3	284	+9.709%
2026-07-31	1.4800	1.4800	1.4000	1.4000	-46.154%	3	285	-19.286%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-11.565%	1	284	-56.538%
2026-07-21	2.7000	3.0000	2.7000	2.9400	+69.942%	3	285	-61.565%
2026-07-17	1.7300	1.7300	1.7300	1.7300	-27.917%	1	284	-34.682%
2026-07-13	2.3000	2.4000	2.0500	2.4000	-6.977%	8	284	-52.917%
2026-07-10	2.5900	2.5900	2.5400	2.5800	+22.275%	11	285	-56.202%
2026-07-09	2.1400	2.1400	2.1100	2.1100	-19.466%	2	284	-46.445%
2026-07-07	2.6200	2.6200	2.6200	2.6200	-2.963%	1	284	-56.870%
2026-06-30	3.0000	3.0000	2.6000	2.7000	-20.588%	5	283	-58.148%
2026-06-29	3.5300	4.2200	3.4000	3.4000	0.000%	3	283	-66.765%
2026-06-26	3.2400	3.4000	3.2400	3.4000	+9.677%	2	283	-66.765%
2026-06-25	3.0000	3.3000	3.0000	3.1000	-25.301%	8	282	-63.548%
2026-06-23	4.4500	4.4500	4.1500	4.1500	-14.433%	7	279	-72.771%
2026-06-22	4.8500	4.8500	4.8500	4.8500	+7.778%	1	277	-76.701%
2026-06-18	4.8500	4.8500	4.5000	4.5000	-18.182%	9	269	-74.889%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-1.786%	1	269	-79.455%
2026-06-16	5.6000	5.7000	5.6000	5.6000	+5.660%	73	269	-79.821%
2026-06-12	5.6000	5.6000	5.3000	5.3000	-17.188%	112	216	-78.679%
2026-06-11	6.3000	6.4200	6.2500	6.4000	+6.667%	11	180	-82.344%
2026-06-09	7.0000	7.0000	6.0000	6.0000	-12.409%	13	178	-81.167%
2026-06-08	7.1000	7.1000	6.8500	6.8500	+6.202%	26	177	-83.504%
2026-06-05	8.6500	9.6000	6.4000	6.4500	-32.813%	43	171	-82.481%
2026-06-04	9.4100	9.6000	9.4100	9.6000	-3.128%	11	183	-88.229%
2026-06-03	9.8700	9.9100	9.8700	9.9100	-19.692%	3	173	-88.597%
2026-06-02	12.3400	12.3400	12.3400	12.3400	-16.902%	1	171	-90.843%
2026-05-28	14.7500	14.8800	14.7500	14.8500	+6.071%	10	170	-92.391%
2026-05-27	15.2500	15.2500	14.0000	14.0000	-10.083%	4	166	-91.929%
2026-05-26	15.5700	15.5700	15.5700	15.5700	-9.739%	1	169	-92.742%
2026-05-20	17.3000	17.3000	17.0500	17.2500	+0.877%	18	169	-93.449%
2026-05-18	18.6500	19.3000	17.1000	17.1000	-12.711%	4	161	-93.392%
2026-05-15	19.5500	19.5900	19.5500	19.5900	-21.671%	2	161	-94.232%
2026-05-14	25.0100	25.0100	25.0100	25.0100	-7.267%	1	163	-95.482%
2026-05-11	26.9700	26.9700	26.9700	26.9700	+44.456%	1	162	-95.810%
2026-05-07	18.7000	18.7000	18.6500	18.6700	-6.416%	8	161	-93.948%
2026-05-05	19.9500	19.9500	19.9500	19.9500	-10.938%	3	159	-94.336%
2026-05-04	16.6400	22.4000	16.6400	22.4000	+96.147%	2	156	-94.955%
2026-04-28	11.4200	11.4200	11.4200	11.4200	-28.176%	1	154	-90.105%
2026-04-16	15.9000	15.9000	15.9000	15.9000	+13.571%	1	154	-92.893%
2026-04-14	16.3900	16.3900	14.0000	14.0000	+12.000%	2	154	-91.929%
2026-04-13	12.5000	12.5000	12.5000	12.5000	+36.612%	1	152	-90.960%
2026-04-10	9.1500	9.1500	9.1500	9.1500	+8.929%	1	153	-87.650%
2026-04-09	9.3500	9.3500	8.4000	8.4000	-19.308%	2	152	-86.548%
2026-04-07	10.4000	10.4100	10.4000	10.4100	-8.844%	3	153	-89.145%
2026-04-06	11.4200	11.4200	11.4200	11.4200	+21.489%	10	155	-90.105%
2026-04-02	9.4000	9.4000	9.4000	9.4000	-21.732%	2	153	-87.979%
2026-04-01	12.0100	12.0100	12.0100	12.0100	+14.928%	3	153	-90.591%
2026-03-31	10.7500	10.7500	10.4500	10.4500	0.000%	2	154	-89.187%
2026-03-27	12.5000	12.5000	10.4500	10.4500	-26.923%	3	153	-89.187%
2026-03-26	14.3000	14.3000	14.3000	14.3000	-19.663%	1	152	-92.098%
2026-03-25	17.8000	17.8000	17.8000	17.8000	+5.952%	2	152	-93.652%
2026-03-24	17.9100	17.9200	15.3500	16.8000	-33.728%	25	153	-93.274%
2026-03-23	25.9500	26.3500	25.3400	25.3500	+1.603%	5	156	-95.542%
2026-03-20	27.0000	27.0000	24.9500	24.9500	-5.671%	5	155	-95.471%
2026-03-19	26.4500	26.4500	26.4500	26.4500	-17.729%	1	154	-95.728%
2026-03-18	29.2100	32.1500	28.4800	32.1500	+4.383%	10	154	-96.485%
2026-03-17	28.5200	30.8000	28.5200	30.8000	+38.117%	33	148	-96.331%
2026-03-16	22.3000	22.3000	22.3000	22.3000	+7.729%	1	148	-94.933%
2026-03-13	21.0000	21.0000	20.7000	20.7000	+2.475%	6	147	-94.541%
2026-03-11	23.1800	23.1800	20.2000	20.2000	-10.817%	2	141	-94.406%
2026-03-10	22.2900	22.6500	22.2900	22.6500	+19.905%	11	141	-95.011%
2026-03-09	18.8100	18.8900	18.7600	18.8900	+17.989%	3	141	-94.018%
2026-03-04	16.0100	16.0100	16.0100	16.0100	+11.646%	1	142	-92.942%
2026-03-03	14.3400	14.3400	14.3400	14.3400	+25.789%	1	142	-92.120%
2026-03-02	11.3200	11.4000	11.3200	11.4000	+20.253%	6	141	-90.088%
2026-02-26	9.4800	9.4800	9.4800	9.4800	+30.759%	1	141	-88.080%
2026-02-25	6.4200	7.2500	6.4200	7.2500	+127.273%	3	140	-84.414%
2026-02-23	3.1900	3.1900	3.1900	3.1900	+8.874%	3	140	-64.577%
2026-02-09	2.9500	2.9500	2.9300	2.9300	-34.889%	9	143	-61.433%
2026-01-29	4.3500	4.5000	4.3500	4.5000	-17.431%	7	143	-74.889%
2026-01-28	5.1000	6.1000	5.1000	5.4500	+2.830%	18	139	-79.266%
2026-01-26	5.2000	5.3000	5.1500	5.3000	-10.169%	21	125	-78.679%
2026-01-22	5.9500	5.9500	5.4500	5.9000	-22.368%	5	105	-80.847%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-15.556%	1	102	-85.132%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-12.195%	3	102	-87.444%
2026-01-07	9.3000	10.2500	9.3000	10.2500	+0.490%	2	102	-88.976%
2026-01-06	10.1800	10.2200	10.1800	10.2000	+8.511%	10	102	-88.922%
2025-12-30	9.4000	9.4000	9.4000	9.4000	-5.337%	1	96	-87.979%
2025-12-29	9.9300	9.9300	9.9300	9.9300	-7.022%	10	96	-88.620%
2025-12-17	10.6800	10.6800	10.6800	10.6800	-21.064%	20	96	-89.419%
2025-12-11	13.5300	13.5300	13.5300	13.5300	+2.656%	1	76	-91.648%
2025-12-04	13.1800	13.1800	13.1800	13.1800	+10.663%	1	77	-91.426%
2025-11-28	10.1000	12.0000	10.1000	11.9100	+37.370%	4	76	-90.512%
2025-11-26	8.6700	8.7100	8.6700	8.6700	-7.962%	3	75	-86.967%
2025-11-24	9.4200	9.4200	9.4200	9.4200	+7.289%	4	75	-88.004%
2025-11-21	8.7800	8.7800	8.7800	8.7800	+4.524%	1	79	-87.130%
2025-11-20	8.4000	8.4000	8.4000	8.4000	-2.890%	1	80	-86.548%
2025-11-19	8.6500	8.6500	8.6500	8.6500	-27.189%	1	80	-86.936%
2025-11-17	12.0800	12.1400	11.8800	11.8800	-17.213%	24	79	-90.488%
2025-11-14	13.8100	14.3500	13.8100	14.3500	-17.386%	12	79	-92.125%
2025-11-12	17.5000	17.5000	15.8000	17.3700	-21.045%	15	69	-93.495%
2025-11-07	22.0000	22.0000	22.0000	22.0000	-23.211%	10	78	-94.864%
2025-11-04	30.0000	30.0000	28.6500	28.6500	-13.182%	7	68	-96.056%
2025-11-03	33.0000	33.0000	33.0000	33.0000	-13.158%	3	59	-96.576%
2025-10-29	39.9500	40.1200	38.0000	38.0000	-14.027%	10	59	-97.026%
2025-10-24	44.2000	44.2000	44.2000	44.2000	+41.667%	8	59	-97.443%
2025-10-17	31.2000	31.2000	31.2000	31.2000	-8.825%	1	59	-96.378%
2025-10-16	34.2200	34.2200	34.2200	34.2200	-12.256%	1	59	-96.698%
2025-10-15	39.0000	39.0000	39.0000	39.0000	0.000%	2	60	-97.103%
2025-10-13	39.0000	39.0000	39.0000	39.0000	+1.299%	4	60	-97.103%
2025-10-10	47.2300	47.2300	38.5000	38.5000	-8.983%	7	60	-97.065%
2025-10-07	43.0000	43.0000	42.3000	42.3000	-3.885%	5	59	-97.329%
2025-10-06	44.0100	44.0100	44.0100	44.0100	+50.205%	1	59	-97.432%
2025-09-26	29.3000	29.3000	29.3000	29.3000	+4.643%	1	59	-96.143%
2025-09-25	28.0000	28.0000	28.0000	28.0000	-6.667%	5	59	-95.964%
2025-09-23	30.0000	30.0000	30.0000	30.0000	-12.358%	3	59	-96.233%
2025-09-19	34.4500	34.4500	34.2300	34.2300	+28.202%	2	59	-96.699%
2025-09-11	26.7000	26.7000	26.7000	26.7000	+54.783%	1	58	-95.768%
2025-09-05	17.2500	17.2500	17.2500	17.2500	-22.122%	10	57	-93.449%
2025-09-02	22.1500	22.1500	22.1500	22.1500	-13.645%	1	57	-94.898%
2025-08-25	24.9000	25.6500	24.9000	25.6500	-16.176%	4	56	-95.595%
2025-08-20	30.6000	30.6000	30.6000	30.6000	+7.746%	1	57	-96.307%
2025-08-19	29.3600	29.3600	28.4000	28.4000	-20.314%	2	56	-96.021%
2025-08-18	38.3500	38.3500	35.6400	35.6400	-8.615%	2	56	-96.829%
2025-08-13	40.0000	40.0000	39.0000	39.0000	-11.665%	7	55	-97.103%
2025-08-08	44.1500	44.1500	44.1500	44.1500	+1.963%	1	55	-97.441%
2025-08-07	43.3000	43.3000	43.3000	43.3000	-0.688%	2	55	-97.390%
2025-08-06	36.0000	43.6000	36.0000	43.6000	+6.083%	10	55	-97.408%
2025-08-05	41.2200	41.2200	41.1000	41.1000	-2.166%	2	54	-97.251%
2025-08-04	40.8000	42.3000	36.0500	42.0100	-21.696%	102	53	-97.310%
2025-07-28	54.6700	54.6700	53.6500	53.6500	-11.131%	2	10	-97.894%
2025-07-25	60.1500	60.3700	60.1500	60.3700	-8.930%	2	10	-98.128%
2025-07-23	65.9100	66.2900	65.9100	66.2900	+5.473%	2	10	-98.295%
2025-07-22	61.9800	62.8500	60.9000	62.8500	-27.675%	3	10	-98.202%
2025-07-18	86.0000	86.9000	85.7000	86.9000	+0.439%	16	9	-98.700%
2025-07-16	86.5200	86.5200	86.5200	86.5200	+24.239%	1	2	-98.694%
2025-07-09	69.5400	69.6400	69.5400	69.6400	0.000%	3	2	-98.377%

.dark-mode .WdZ9zY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WdZ9zY{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C155CRCL Dec 18 2026 155.00 Call (CRCL261218C00155000)option OPRA

CRCL20261218C155
CRCL Dec 18 2026 155.00 Call (CRCL261218C00155000)
option OPRA