Dark

CRCL20261218C160
CRCL Dec 18 2026 160.00 Call (CRCL261218C00160000)
option OPRA

EOD

Sep 30, 2026

0.8500-14.141%(-0.1400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9500	0.9500	0.8500	0.8500	-14.141%	24	853	0.000%
2026-09-29	1.0500	1.1300	0.9500	0.9900	-13.913%	349	852	-14.141%
2026-09-28	1.2700	1.3500	1.1200	1.1500	-23.333%	314	820	-26.087%
2026-09-25	2.0100	2.0100	1.5000	1.5000	-31.818%	5	1,058	-43.333%
2026-09-24	2.3100	2.3100	2.0600	2.2000	+4.762%	11	1,060	-61.364%
2026-09-23	2.4000	2.4000	2.1000	2.1000	-17.323%	3	1,058	-59.524%
2026-09-22	2.8500	3.0000	2.4200	2.5400	-4.151%	10	1,058	-66.535%
2026-09-21	3.3300	3.3300	2.5000	2.6500	+25.000%	44	1,050	-67.925%
2026-09-18	2.0000	2.2500	1.9900	2.1200	+39.474%	59	1,028	-59.906%
2026-09-17	1.2000	1.5500	1.2000	1.5200	+16.923%	53	1,030	-44.079%
2026-09-16	2.0100	2.0100	1.1800	1.3000	-40.367%	34	1,044	-34.615%
2026-09-15	2.7500	2.7500	2.1800	2.1800	-46.829%	47	1,052	-61.009%
2026-09-14	4.0000	4.1000	4.0000	4.1000	+40.893%	2	1,053	-79.268%
2026-09-11	3.3200	3.3500	2.9100	2.9100	+3.929%	21	1,054	-70.790%
2026-09-10	2.9900	2.9900	2.8000	2.8000	-20.000%	4	1,056	-69.643%
2026-09-09	3.6200	3.6200	3.5000	3.5000	-12.500%	14	1,055	-75.714%
2026-09-08	4.5500	4.6000	4.0000	4.0000	-21.569%	307	1,061	-78.750%
2026-09-04	4.5900	5.3500	4.3500	5.1000	-2.857%	141	1,074	-83.333%
2026-09-03	4.9500	5.6500	4.9500	5.2500	+95.167%	591	1,074	-83.810%
2026-09-02	2.7500	2.7500	2.6900	2.6900	+6.324%	4	755	-68.401%
2026-09-01	3.2200	3.5000	2.5300	2.5300	-41.163%	17	756	-66.403%
2026-08-31	2.8700	4.4000	2.8100	4.3000	+44.295%	37	748	-80.233%
2026-08-28	4.3500	4.3500	2.9800	2.9800	-35.217%	42	748	-71.477%
2026-08-27	4.4700	4.7000	4.4700	4.6000	+13.580%	8	729	-81.522%
2026-08-26	4.8500	4.8500	4.0500	4.0500	-11.957%	4	729	-79.012%
2026-08-25	4.6000	4.6000	4.6000	4.6000	+5.263%	4	727	-81.522%
2026-08-24	4.3500	4.7600	4.3500	4.3700	+11.196%	4	727	-80.549%
2026-08-21	5.4500	5.4500	3.9300	3.9300	+19.091%	29	726	-78.372%
2026-08-20	2.6500	3.5200	2.6500	3.3000	+23.134%	75	734	-74.242%
2026-08-19	2.4000	2.8000	2.4000	2.6800	+38.144%	5	729	-68.284%
2026-08-17	1.9400	1.9400	1.9400	1.9400	+15.476%	3	729	-56.186%
2026-08-14	1.6800	1.6800	1.6800	1.6800	-1.176%	1	732	-49.405%
2026-08-13	1.5900	1.7000	1.5800	1.7000	-0.585%	38	732	-50.000%
2026-08-12	1.7100	1.7100	1.7100	1.7100	-2.286%	1	747	-50.292%
2026-08-11	1.7500	1.7500	1.7500	1.7500	+22.378%	16	747	-51.429%
2026-08-10	1.4300	1.4300	1.4300	1.4300	-11.180%	1	732	-40.559%
2026-08-07	1.6200	1.6200	1.5100	1.6100	+11.034%	57	733	-47.205%
2026-08-06	1.2400	1.6300	1.2400	1.4500	+1.399%	56	733	-41.379%
2026-08-05	1.3100	1.4300	1.2800	1.4300	-5.921%	5	733	-40.559%
2026-08-04	1.2900	1.5200	1.2900	1.5200	+22.581%	17	734	-44.079%
2026-08-03	1.2400	1.2400	1.2400	1.2400	0.000%	1	728	-31.452%
2026-07-31	1.2400	1.2400	1.2400	1.2400	-13.889%	1	729	-31.452%
2026-07-30	1.4500	1.4500	1.4400	1.4400	-17.714%	4	729	-40.972%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+2.941%	1	728	-51.429%
2026-07-23	1.7000	1.7000	1.7000	1.7000	-20.930%	1	728	-50.000%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-23.214%	2	728	-60.465%
2026-07-21	2.6800	2.8000	2.5800	2.8000	+40.000%	4	726	-69.643%
2026-07-20	1.8300	2.0400	1.7800	2.0000	+33.333%	6	726	-57.500%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-16.201%	3	726	-43.333%
2026-07-16	1.7900	1.7900	1.7900	1.7900	-5.291%	25	726	-52.514%
2026-07-14	1.8000	1.8900	1.8000	1.8900	-10.849%	4	751	-55.026%
2026-07-13	2.1200	2.1200	2.1200	2.1200	+3.415%	21	749	-59.906%
2026-07-10	2.6600	2.6600	2.0500	2.0500	+13.889%	2	770	-58.537%
2026-07-09	1.8000	1.8700	1.8000	1.8000	-31.034%	8	770	-52.778%
2026-07-06	2.6100	2.6100	2.6100	2.6100	+8.750%	1	768	-67.433%
2026-07-02	2.7800	2.7800	2.4000	2.4000	+10.092%	101	784	-64.583%
2026-07-01	2.1000	2.1800	2.1000	2.1800	+3.810%	8	784	-61.009%
2026-06-30	2.8000	2.8000	2.1000	2.1000	-25.000%	19	785	-59.524%
2026-06-29	3.0000	3.0000	2.8000	2.8000	-9.677%	23	784	-69.643%
2026-06-26	2.1000	3.1000	2.1000	3.1000	+10.714%	19	762	-72.581%
2026-06-25	2.7000	2.8000	2.7000	2.8000	-3.448%	9	771	-69.643%
2026-06-24	3.3000	3.3200	2.9000	2.9000	-20.981%	25	770	-70.690%
2026-06-23	4.0000	4.1000	3.6700	3.6700	-18.444%	44	781	-76.839%
2026-06-22	4.7000	4.7000	4.4500	4.5000	-2.174%	28	786	-81.111%
2026-06-18	4.5000	4.7900	4.1000	4.6000	-11.708%	51	782	-81.522%
2026-06-17	5.0000	5.2600	5.0000	5.2100	+2.964%	6	782	-83.685%
2026-06-16	5.0600	5.0600	5.0600	5.0600	-20.938%	1	782	-83.202%
2026-06-15	6.1500	6.9500	6.1500	6.4000	+29.293%	35	782	-86.719%
2026-06-12	5.5100	5.5100	4.9500	4.9500	-18.182%	39	777	-82.828%
2026-06-11	5.6800	6.1400	5.6800	6.0500	+4.491%	10	763	-85.950%
2026-06-10	5.4500	5.7900	5.4500	5.7900	-0.172%	14	763	-85.320%
2026-06-09	6.4000	7.1700	5.1500	5.8000	-12.121%	50	760	-85.345%
2026-06-08	6.6500	6.6500	6.4000	6.6000	+5.263%	33	731	-87.121%
2026-06-05	6.9700	6.9700	6.2700	6.2700	-31.625%	30	714	-86.443%
2026-06-04	9.0000	9.3000	8.9000	9.1700	+3.616%	54	714	-90.731%
2026-06-03	11.0000	11.0000	8.8500	8.8500	-26.556%	62	728	-90.395%
2026-06-02	12.0000	12.0500	12.0000	12.0500	-15.379%	10	677	-92.946%
2026-06-01	14.5000	14.5900	14.2400	14.2400	-10.158%	5	680	-94.031%
2026-05-29	17.0000	17.0000	15.8500	15.8500	+13.295%	12	678	-94.637%
2026-05-28	13.9000	14.0000	13.9000	13.9900	+11.474%	13	688	-93.924%
2026-05-27	12.9300	13.5200	12.5500	12.5500	-11.930%	13	686	-93.227%
2026-05-26	15.5500	15.5500	14.1400	14.2500	-20.168%	24	687	-94.035%
2026-05-22	17.0000	18.7000	17.0000	17.8500	+7.725%	6	687	-95.238%
2026-05-20	16.8500	16.8500	16.1500	16.5700	-1.953%	27	687	-94.870%
2026-05-19	16.9000	16.9000	16.9000	16.9000	+2.424%	1	686	-94.970%
2026-05-18	18.0000	18.0000	16.5000	16.5000	-11.717%	2	686	-94.848%
2026-05-15	19.0000	19.0000	18.3000	18.6900	-18.739%	6	686	-95.452%
2026-05-14	22.1000	23.0000	22.0800	23.0000	-14.846%	8	683	-96.304%
2026-05-13	24.2000	27.0100	23.7600	27.0100	+17.435%	26	672	-96.853%
2026-05-12	30.9700	30.9700	23.0000	23.0000	-10.956%	22	672	-96.304%
2026-05-11	17.0200	28.5500	17.0200	25.8300	+47.600%	49	672	-96.709%
2026-05-08	17.3500	17.5000	16.6400	17.5000	+2.160%	15	659	-95.143%
2026-05-07	17.6500	17.7000	17.1300	17.1300	-20.103%	16	663	-95.038%
2026-05-06	20.3500	21.4400	20.2500	21.4400	+17.802%	41	654	-96.035%
2026-05-05	21.1900	21.3000	18.2000	18.2000	-12.668%	19	660	-95.330%
2026-05-04	15.5000	21.6000	15.5000	20.8400	+107.363%	33	646	-95.921%
2026-05-01	10.1000	10.1000	9.8200	10.0500	-0.199%	26	621	-91.542%
2026-04-30	10.0700	10.0700	10.0700	10.0700	+7.128%	3	621	-91.559%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+2.063%	1	618	-90.957%
2026-04-28	10.1500	10.1500	9.2100	9.2100	-25.122%	4	617	-90.771%
2026-04-24	12.3300	12.3300	12.3000	12.3000	-8.550%	6	620	-93.089%
2026-04-23	13.6000	13.6000	13.4500	13.4500	-10.333%	3	626	-93.680%
2026-04-22	13.4900	15.0000	13.4900	15.0000	+3.448%	6	629	-94.333%
2026-04-21	14.5000	14.5000	14.5000	14.5000	+0.555%	1	626	-94.138%
2026-04-20	14.4200	14.4200	14.4200	14.4200	-9.536%	1	626	-94.105%
2026-04-17	16.4000	16.4000	15.9400	15.9400	+4.525%	5	625	-94.668%
2026-04-16	15.2500	15.2500	15.2000	15.2500	+1.667%	3	622	-94.426%
2026-04-14	16.0000	17.0000	15.0000	15.0000	+68.350%	11	621	-94.333%
2026-04-10	8.7400	8.9100	8.7400	8.9100	+14.231%	6	621	-90.460%
2026-04-09	9.2600	9.2600	7.8000	7.8000	-23.828%	59	621	-89.103%
2026-04-06	10.2400	10.2400	10.2400	10.2400	+8.590%	1	630	-91.699%
2026-04-02	9.0000	9.4300	8.8500	9.4300	-8.000%	3	630	-90.986%
2026-04-01	10.2500	10.2500	10.2500	10.2500	-4.651%	3	630	-91.707%
2026-03-31	9.5000	10.7500	9.5000	10.7500	+1.607%	6	630	-92.093%
2026-03-30	11.2000	11.4200	10.5800	10.5800	-7.193%	7	627	-91.966%
2026-03-27	12.2500	12.2500	10.8500	11.4000	-10.938%	24	626	-92.544%
2026-03-26	13.1000	13.1000	12.8000	12.8000	-15.623%	3	626	-93.359%
2026-03-25	16.0900	17.1700	14.7000	15.1700	-0.394%	213	626	-94.397%
2026-03-24	19.2500	19.2500	15.1000	15.2300	-34.719%	128	450	-94.419%
2026-03-19	24.6700	25.3400	23.3300	23.3300	-21.580%	5	429	-96.357%
2026-03-18	28.3500	29.7500	27.7200	29.7500	-0.833%	7	432	-97.143%
2026-03-17	25.0000	30.0000	25.0000	30.0000	+25.945%	11	430	-97.167%
2026-03-16	24.0000	24.0000	23.2600	23.8200	+10.791%	11	425	-96.432%
2026-03-10	20.0200	22.6000	20.0200	21.5000	+10.711%	49	424	-96.047%
2026-03-09	18.9000	19.4200	18.9000	19.4200	+33.931%	7	438	-95.623%
2026-03-06	14.8000	14.8000	14.5000	14.5000	-14.404%	3	452	-94.138%
2026-03-05	16.9400	16.9400	16.9400	16.9400	+8.243%	2	451	-94.982%
2026-03-04	15.3200	15.7000	15.3200	15.6500	+3.300%	60	451	-94.569%
2026-03-03	10.7100	15.1500	10.7100	15.1500	+31.396%	13	433	-94.389%
2026-03-02	10.2200	11.5300	10.0000	11.5300	+62.394%	7	445	-92.628%
2026-02-27	7.1000	7.1000	7.1000	7.1000	-24.628%	1	444	-88.028%
2026-02-26	7.7900	9.4700	7.7900	9.4200	+32.676%	13	445	-90.977%
2026-02-25	4.7900	7.1000	4.7900	7.1000	+136.667%	23	427	-88.028%
2026-02-24	3.0500	3.0500	3.0000	3.0000	0.000%	2	427	-71.667%
2026-02-23	2.9100	3.0000	2.9100	3.0000	-9.091%	4	425	-71.667%
2026-02-18	3.2500	3.3000	3.2500	3.3000	+20.438%	5	424	-74.242%
2026-02-10	2.7400	2.7400	2.7400	2.7400	+7.031%	1	421	-68.978%
2026-02-06	2.5600	2.5600	2.5600	2.5600	+16.364%	1	421	-66.797%
2026-02-05	2.7000	2.7000	2.2000	2.2000	-18.519%	17	420	-61.364%
2026-02-03	2.7000	2.7000	2.7000	2.7000	-6.250%	1	409	-68.519%
2026-02-02	3.1000	3.1000	2.8800	2.8800	-23.200%	12	410	-70.486%
2026-01-30	3.9300	3.9300	3.4800	3.7500	-10.714%	3	410	-77.333%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-13.934%	29	408	-79.762%
2026-01-26	4.9400	4.9400	4.8800	4.8800	-9.963%	5	379	-82.582%
2026-01-23	5.4500	5.4500	5.4200	5.4200	+0.370%	2	379	-84.317%
2026-01-21	5.4500	5.8500	5.4000	5.4000	-26.129%	219	378	-84.259%
2026-01-16	7.3100	7.3100	7.3100	7.3100	-15.589%	1	379	-88.372%
2026-01-14	10.0000	10.0000	8.6600	8.6600	-5.562%	7	379	-90.185%
2026-01-09	9.1700	9.1700	9.1700	9.1700	+2.803%	2	378	-90.731%
2026-01-08	7.5500	8.9200	7.5500	8.9200	-0.889%	2	380	-90.471%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-8.069%	1	380	-90.556%
2026-01-06	9.8000	9.8000	9.7900	9.7900	+8.778%	11	381	-91.318%
2025-12-31	9.0000	9.0000	9.0000	9.0000	-8.069%	30	390	-90.556%
2025-12-29	9.7900	9.7900	9.7900	9.7900	-3.547%	2	390	-91.318%
2025-12-26	10.1500	10.1500	10.1500	10.1500	-0.490%	1	390	-91.626%
2025-12-24	10.2000	10.2000	10.2000	10.2000	-7.273%	1	389	-91.667%
2025-12-19	10.6100	11.0000	10.6100	11.0000	+4.167%	4	389	-92.273%
2025-12-18	10.5600	10.5600	10.5600	10.5600	+26.771%	12	387	-91.951%
2025-12-15	8.9100	8.9100	8.3300	8.3300	-35.923%	6	387	-89.796%
2025-12-10	13.0000	13.0000	13.0000	13.0000	+2.201%	2	384	-93.462%
2025-12-09	12.7200	12.7200	12.7200	12.7200	+5.648%	4	382	-93.318%
2025-12-08	12.0400	12.0400	12.0400	12.0400	-2.510%	1	382	-92.940%
2025-12-05	12.1500	12.3500	12.1500	12.3500	-4.040%	2	381	-93.117%
2025-12-04	12.4000	12.8700	12.4000	12.8700	+23.512%	3	381	-93.395%
2025-12-02	10.4500	10.7500	10.4200	10.4200	-13.167%	4	380	-91.843%
2025-11-28	9.7000	12.0000	9.7000	12.0000	+50.943%	21	382	-92.917%
2025-11-26	8.9500	8.9500	7.9000	7.9500	+6.999%	201	182	-89.308%
2025-11-25	7.4300	7.4300	7.4300	7.4300	-16.517%	1	182	-88.560%
2025-11-24	9.3500	9.3600	8.9000	8.9000	+1.947%	7	182	-90.449%
2025-11-21	8.0000	8.7300	8.0000	8.7300	+23.830%	3	183	-90.263%
2025-11-20	7.0300	7.0500	7.0300	7.0500	-37.721%	4	185	-87.943%
2025-11-17	11.4600	12.1000	11.3200	11.3200	-19.258%	13	181	-92.491%
2025-11-14	13.3900	14.0200	13.3900	14.0200	-4.949%	2	186	-93.937%
2025-11-13	15.2500	15.2500	14.7500	14.7500	-6.646%	2	187	-94.237%
2025-11-12	16.0000	16.1800	15.8000	15.8000	-24.330%	5	187	-94.620%
2025-11-11	20.8800	20.8800	20.8800	20.8800	-16.480%	1	190	-95.929%
2025-11-10	25.0000	25.0000	25.0000	25.0000	+14.679%	5	189	-96.600%
2025-11-07	22.2500	22.2500	21.8000	21.8000	-0.999%	3	189	-96.101%
2025-11-06	24.0000	24.0000	22.0000	22.0200	-42.053%	8	189	-96.140%
2025-10-24	38.0000	38.0000	38.0000	38.0000	+8.571%	1	185	-97.763%
2025-10-23	35.0000	35.0000	35.0000	35.0000	+0.114%	1	185	-97.571%
2025-10-20	34.9600	34.9600	34.9600	34.9600	+5.939%	1	184	-97.569%
2025-10-16	33.0000	33.0000	33.0000	33.0000	-15.385%	1	183	-97.424%
2025-10-10	39.0000	39.0000	39.0000	39.0000	-9.302%	1	184	-97.821%
2025-10-08	43.0000	43.0000	43.0000	43.0000	-1.938%	1	184	-98.023%
2025-10-07	43.8500	43.8500	43.8500	43.8500	+10.148%	2	183	-98.062%
2025-10-02	34.0000	39.8100	34.0000	39.8100	+25.189%	7	180	-97.865%
2025-10-01	31.8000	31.8000	31.8000	31.8000	+10.763%	1	179	-97.327%
2025-09-26	28.7100	28.7100	28.7100	28.7100	-4.459%	1	179	-97.039%
2025-09-24	30.0500	30.0500	30.0500	30.0500	+4.522%	1	180	-97.171%
2025-09-23	31.8000	31.8000	28.7500	28.7500	-10.016%	2	180	-97.043%
2025-09-22	30.5000	31.9500	30.5000	31.9500	-4.854%	24	180	-97.340%
2025-09-19	33.9500	33.9600	32.3100	33.5800	-0.504%	12	158	-97.469%
2025-09-18	33.7500	33.7500	33.7500	33.7500	+12.876%	3	159	-97.481%
2025-09-16	29.9000	29.9000	29.9000	29.9000	+6.748%	1	158	-97.157%
2025-09-15	26.4000	28.6000	26.4000	28.0100	+5.380%	4	159	-96.965%
2025-09-11	26.5800	26.5800	26.5800	26.5800	+37.010%	1	160	-96.802%
2025-09-10	19.5000	19.5000	19.3000	19.4000	-3.000%	4	159	-95.619%
2025-09-09	20.0000	20.0000	20.0000	20.0000	+8.108%	1	159	-95.750%
2025-09-08	18.5000	18.5000	18.5000	18.5000	-1.333%	1	159	-95.405%
2025-09-04	18.3500	18.7500	18.3500	18.7500	-7.862%	2	158	-95.467%
2025-09-03	20.0000	20.3500	20.0000	20.3500	-12.095%	3	158	-95.823%
2025-08-28	23.6000	23.6000	23.1500	23.1500	-12.642%	2	159	-96.328%
2025-08-22	26.5000	26.5000	26.5000	26.5000	-2.466%	6	158	-96.792%
2025-08-21	27.1700	27.1700	27.1700	27.1700	-6.310%	6	158	-96.872%
2025-08-19	29.6200	29.6200	28.4500	29.0000	-8.373%	3	152	-97.069%
2025-08-18	33.7500	33.7500	31.0500	31.6500	-13.595%	3	152	-97.314%
2025-08-14	36.6300	36.6300	36.6300	36.6300	-16.995%	1	152	-97.679%
2025-08-12	48.4300	48.4300	44.1300	44.1300	+5.980%	6	152	-98.074%
2025-08-11	46.3000	46.3000	41.6400	41.6400	+3.044%	3	152	-97.959%
2025-08-08	42.9000	42.9000	40.0000	40.4100	+6.342%	3	152	-97.897%
2025-08-07	42.6500	42.6500	38.0000	38.0000	-9.974%	2	152	-97.763%
2025-08-06	35.8000	42.5000	34.9200	42.2100	+10.933%	24	152	-97.986%
2025-08-05	40.9500	40.9500	36.3800	38.0500	-9.405%	196	150	-97.766%
2025-08-04	39.7500	42.0000	37.8200	42.0000	-33.280%	97	55	-97.976%
2025-07-23	62.0600	68.0000	62.0600	62.9500	+2.524%	13	11	-98.650%
2025-07-22	62.0000	63.1500	59.0300	61.4000	-18.772%	9	6	-98.616%
2025-07-21	80.8000	80.9000	74.7300	75.5900	-10.544%	4	3	-98.876%
2025-07-18	84.2000	84.5000	84.2000	84.5000	0.000%	2	1	-98.994%

.dark-mode .MWtJRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWtJRB{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C160CRCL Dec 18 2026 160.00 Call (CRCL261218C00160000)option OPRA

CRCL20261218C160
CRCL Dec 18 2026 160.00 Call (CRCL261218C00160000)
option OPRA