Dark

CRCL20261218C165
CRCL Dec 18 2026 165.00 Call (CRCL261218C00165000)
option OPRA

EOD

Oct 1, 2026

0.8500+6.250%(+0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	1.7200	0.7200	0.8500	+6.250%	29	479	0.000%
2026-09-30	0.8000	0.8000	0.8000	0.8000	-23.810%	10	482	+6.250%
2026-09-29	1.0500	1.0500	1.0500	1.0500	0.000%	35	482	-19.048%
2026-09-28	1.2000	1.2000	1.0500	1.0500	-17.969%	35	482	-19.048%
2026-09-25	1.2800	1.2800	1.2800	1.2800	-36.000%	1	458	-33.594%
2026-09-24	2.0000	2.0000	2.0000	2.0000	-2.439%	1	457	-57.500%
2026-09-23	2.0200	2.0500	2.0200	2.0500	-10.870%	2	457	-58.537%
2026-09-22	2.3000	2.3000	2.3000	2.3000	-4.167%	1	456	-63.043%
2026-09-21	2.4000	2.4000	2.4000	2.4000	+29.032%	3	456	-64.583%
2026-09-18	1.9000	1.9800	1.8600	1.8600	+25.676%	15	455	-54.301%
2026-09-17	1.2100	1.4800	1.2100	1.4800	+23.333%	3	454	-42.568%
2026-09-16	1.6200	1.6200	1.2000	1.2000	-41.748%	3	452	-29.167%
2026-09-15	2.0600	2.0600	2.0600	2.0600	-31.333%	5	452	-58.738%
2026-09-14	2.8500	3.0000	2.8500	3.0000	+10.294%	3	451	-71.667%
2026-09-11	2.9900	2.9900	2.7200	2.7200	-4.561%	19	449	-68.750%
2026-09-10	2.8900	2.8900	2.8500	2.8500	-18.571%	3	435	-70.175%
2026-09-09	3.7000	3.7000	3.5000	3.5000	-25.532%	2	434	-75.714%
2026-09-04	4.6400	4.7000	4.6400	4.7000	-9.615%	10	432	-81.915%
2026-09-03	3.9000	5.2000	3.9000	5.2000	+70.492%	35	432	-83.654%
2026-09-01	3.0500	3.0500	3.0500	3.0500	-20.984%	1	409	-72.131%
2026-08-31	2.6000	3.8600	2.6000	3.8600	+7.222%	3	409	-77.979%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-12.195%	20	411	-76.389%
2026-08-27	4.3000	4.3000	4.0700	4.1000	+23.494%	3	391	-79.268%
2026-08-26	3.3200	3.3200	3.3200	3.3200	-22.791%	1	391	-74.398%
2026-08-25	3.4700	4.3000	3.4700	4.3000	+13.158%	7	390	-80.233%
2026-08-21	3.3000	4.4500	3.3000	3.8000	+47.287%	16	394	-77.632%
2026-08-19	2.5800	2.5800	2.5800	2.5800	+50.000%	1	388	-67.054%
2026-08-11	1.7200	1.7200	1.7200	1.7200	+32.308%	1	388	-50.581%
2026-08-10	1.3100	1.3100	1.3000	1.3000	-11.565%	2	388	-34.615%
2026-08-06	1.1200	1.4700	1.1200	1.4700	+16.667%	3	388	-42.177%
2026-08-05	1.1100	1.2600	1.1100	1.2600	+5.000%	4	389	-32.540%
2026-08-04	1.2000	1.2000	1.2000	1.2000	-28.571%	1	390	-29.167%
2026-07-27	1.6000	1.6800	1.6000	1.6800	+12.000%	6	390	-49.405%
2026-07-24	1.5400	1.5400	1.5000	1.5000	-40.711%	2	388	-43.333%
2026-07-21	2.5300	2.5300	2.5300	2.5300	+56.173%	2	388	-66.403%
2026-07-20	1.5700	1.6200	1.5700	1.6200	+8.725%	4	388	-47.531%
2026-07-17	1.4800	1.4900	1.4700	1.4900	-8.589%	200	387	-42.953%
2026-07-14	1.6400	1.6400	1.6300	1.6300	-9.444%	2	198	-47.853%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-36.842%	26	199	-52.778%
2026-06-29	2.8500	2.8500	2.8500	2.8500	+20.253%	1	199	-70.175%
2026-06-25	2.6000	2.6000	2.3700	2.3700	-25.938%	70	199	-64.135%
2026-06-24	3.2000	3.2000	3.2000	3.2000	-16.883%	1	154	-73.438%
2026-06-23	3.8000	3.8500	3.8000	3.8500	-14.444%	3	155	-77.922%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+7.143%	2	152	-81.111%
2026-06-18	4.2000	4.2000	4.2000	4.2000	-11.950%	2	148	-79.762%
2026-06-17	4.7700	4.7700	4.7700	4.7700	-20.500%	1	148	-82.180%
2026-06-16	6.0000	6.0000	6.0000	6.0000	+5.263%	1	148	-85.833%
2026-06-15	5.9500	6.3500	5.7000	5.7000	+20.000%	32	147	-85.088%
2026-06-12	4.7000	4.7500	4.6500	4.7500	-5.941%	4	132	-82.105%
2026-06-09	5.9500	5.9500	5.0500	5.0500	-18.548%	3	133	-83.168%
2026-06-08	6.1000	6.2500	6.0000	6.2000	+7.639%	42	131	-86.290%
2026-06-05	6.1000	6.1000	5.7200	5.7600	-31.018%	10	115	-85.243%
2026-06-04	8.2000	9.0000	8.2000	8.3500	-1.183%	3	116	-89.820%
2026-06-03	8.8500	8.8500	8.4400	8.4500	-22.120%	10	116	-89.941%
2026-06-02	10.8500	10.8500	10.8500	10.8500	-17.490%	6	114	-92.166%
2026-05-28	10.8000	13.1500	10.8000	13.1500	-14.052%	20	114	-93.536%
2026-05-20	16.0300	16.0300	15.3000	15.3000	-3.652%	3	104	-94.444%
2026-05-19	15.8800	15.8800	15.8800	15.8800	+4.818%	1	112	-94.647%
2026-05-18	15.1500	15.1500	15.1500	15.1500	-19.756%	12	112	-94.389%
2026-05-15	18.8800	18.8800	18.8800	18.8800	-25.020%	1	112	-95.498%
2026-05-14	25.1800	25.1800	25.1800	25.1800	+9.717%	1	113	-96.624%
2026-05-13	22.9500	22.9500	22.9500	22.9500	-5.165%	10	94	-96.296%
2026-05-12	22.5500	26.3000	22.5500	24.2000	0.000%	12	94	-96.488%
2026-05-11	15.3000	24.2000	15.0100	24.2000	+53.165%	14	94	-96.488%
2026-05-08	15.6800	15.8000	15.6800	15.8000	-9.766%	2	100	-94.620%
2026-05-07	19.7000	19.7000	17.5100	17.5100	-8.564%	15	101	-95.146%
2026-05-06	19.3000	19.3000	19.1500	19.1500	+104.813%	2	87	-95.561%
2026-05-01	9.0700	9.3500	9.0700	9.3500	-28.187%	5	83	-90.909%
2026-04-23	12.9500	13.0200	12.9500	13.0200	+6.984%	2	83	-93.472%
2026-04-21	12.1700	12.1700	12.1700	12.1700	-16.011%	1	84	-93.016%
2026-04-17	14.4400	14.4900	14.4400	14.4900	+35.421%	2	84	-94.134%
2026-04-13	10.7000	10.7000	10.7000	10.7000	+28.761%	1	85	-92.056%
2026-04-10	8.3100	8.3100	8.3100	8.3100	+12.297%	1	85	-89.771%
2026-04-09	8.1500	9.0500	7.4000	7.4000	-26.000%	33	85	-88.514%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+19.760%	1	61	-91.500%
2026-04-02	8.3000	8.3500	8.3000	8.3500	-13.918%	2	60	-89.820%
2026-03-31	9.5000	9.7000	9.4000	9.7000	+0.518%	4	60	-91.237%
2026-03-30	10.5000	10.9000	9.2500	9.6500	-1.531%	10	59	-91.192%
2026-03-27	11.4000	11.4000	9.8000	9.8000	-18.333%	41	56	-91.327%
2026-03-26	12.5000	12.5000	12.0000	12.0000	-24.528%	2	39	-92.917%
2026-03-25	15.9000	15.9000	15.9000	15.9000	-22.249%	2	37	-94.654%
2026-03-24	20.4500	20.4500	20.4500	20.4500	-3.538%	5	37	-95.844%
2026-03-23	22.8000	22.8000	21.2000	21.2000	-11.667%	6	42	-95.991%
2026-03-19	23.5500	24.0000	23.5500	24.0000	-9.263%	4	44	-96.458%
2026-03-18	26.4500	26.4500	26.4500	26.4500	-5.536%	5	46	-96.786%
2026-03-17	26.9900	28.0000	26.9900	28.0000	+27.563%	6	46	-96.964%
2026-03-10	20.5000	21.9500	20.5000	21.9500	+65.660%	4	44	-96.128%
2026-03-06	13.2500	13.2500	13.2500	13.2500	-19.697%	1	43	-93.585%
2026-03-05	16.5000	16.5000	16.5000	16.5000	+126.027%	2	43	-94.848%
2026-02-26	7.3000	7.3000	7.3000	7.3000	+29.663%	1	43	-88.356%
2026-02-25	5.6300	5.6300	5.6300	5.6300	+95.486%	5	43	-84.902%
2026-02-23	2.8700	2.8800	2.8700	2.8800	+2.857%	5	43	-70.486%
2026-02-19	2.8000	2.8000	2.8000	2.8000	+12.000%	1	42	-69.643%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-10.714%	2	42	-66.000%
2026-02-10	2.8000	2.8000	2.8000	2.8000	+1.083%	1	44	-69.643%
2026-02-09	2.7400	2.7700	2.7400	2.7700	+0.727%	3	45	-69.314%
2026-02-06	2.5000	2.7500	2.5000	2.7500	+10.000%	3	42	-69.091%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-16.667%	1	45	-66.000%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-24.051%	1	45	-71.667%
2026-01-29	4.0000	4.0000	3.9500	3.9500	-15.957%	11	44	-78.481%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-53.234%	1	45	-81.915%
2026-01-02	10.0500	10.0500	10.0500	10.0500	+6.915%	1	45	-91.542%
2025-12-26	9.4000	9.4000	9.4000	9.4000	0.000%	1	46	-90.957%
2025-12-23	9.4000	9.4000	9.4000	9.4000	-22.951%	4	47	-90.957%
2025-12-22	12.2000	12.2000	12.2000	12.2000	+22.000%	1	46	-93.033%
2025-12-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	46	-91.500%
2025-12-16	8.7000	10.0000	8.7000	10.0000	+6.383%	8	45	-91.500%
2025-12-15	9.4000	9.4000	9.4000	9.4000	-10.476%	1	43	-90.957%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+5.528%	1	43	-91.905%
2025-12-01	9.9500	9.9500	9.9500	9.9500	-9.545%	2	43	-91.457%
2025-11-28	9.5000	11.0000	9.5000	11.0000	+48.448%	3	44	-92.273%
2025-11-25	7.5500	7.5500	7.4100	7.4100	-12.926%	4	41	-88.529%
2025-11-21	7.4900	8.5100	7.4900	8.5100	+6.375%	3	39	-90.012%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-6.433%	1	39	-89.375%
2025-11-19	8.5500	8.5500	8.5500	8.5500	-21.125%	2	40	-90.058%
2025-11-17	12.6200	12.6200	10.8400	10.8400	-16.615%	44	40	-92.159%
2025-11-14	12.0000	13.0000	12.0000	13.0000	-15.749%	3	50	-93.462%
2025-11-12	15.4300	15.4300	15.4300	15.4300	-11.066%	3	51	-94.491%
2025-11-11	17.3500	17.3500	17.3500	17.3500	-23.904%	2	51	-95.101%
2025-11-10	22.8000	22.8000	22.8000	22.8000	-0.870%	1	52	-96.272%
2025-11-06	23.0000	23.0000	23.0000	23.0000	-11.538%	3	52	-96.304%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-18.419%	5	52	-96.731%
2025-10-30	31.8700	31.8700	31.8700	31.8700	-2.538%	1	52	-97.333%
2025-10-22	32.7000	32.7000	32.7000	32.7000	+1.964%	2	52	-97.401%
2025-10-21	32.0700	32.0700	32.0300	32.0700	-23.643%	10	52	-97.350%
2025-10-07	42.0000	42.0000	42.0000	42.0000	+23.529%	2	52	-97.976%
2025-10-02	34.0000	34.0000	34.0000	34.0000	+36.931%	1	50	-97.500%
2025-09-26	27.3000	27.3000	24.5800	24.8300	-7.004%	3	51	-96.577%
2025-09-25	26.1500	26.7000	26.1500	26.7000	+0.037%	2	50	-96.816%
2025-09-24	27.2000	28.4500	26.5800	26.6900	-3.820%	60	51	-96.815%
2025-09-23	27.8000	27.8000	27.7500	27.7500	-5.031%	2	52	-96.937%
2025-09-18	29.2200	29.2200	29.2200	29.2200	+7.426%	1	52	-97.091%
2025-09-11	27.2000	27.2000	27.2000	27.2000	+43.536%	2	51	-96.875%
2025-09-09	19.0000	19.0000	18.9500	18.9500	+7.123%	10	51	-95.515%
2025-09-04	17.6900	17.6900	17.6900	17.6900	-28.756%	10	51	-95.195%
2025-08-28	24.8300	24.8300	24.8300	24.8300	-10.683%	1	41	-96.577%
2025-08-20	27.2000	27.8000	27.2000	27.8000	-32.311%	2	40	-96.942%
2025-08-12	50.4000	59.4000	41.0700	41.0700	-1.155%	13	40	-97.930%
2025-08-11	43.4000	46.5200	41.5500	41.5500	-3.372%	31	46	-97.954%
2025-08-07	43.6100	43.6100	43.0000	43.0000	+17.583%	2	22	-98.023%
2025-08-05	35.5400	36.5700	35.5400	36.5700	-3.763%	2	21	-97.676%
2025-08-04	38.0000	38.0000	38.0000	38.0000	-10.588%	2	21	-97.763%
2025-08-01	43.0800	43.6000	42.0800	42.5000	-29.285%	9	21	-98.000%
2025-07-22	59.8100	62.1000	59.6500	60.1000	-25.527%	8	19	-98.586%
2025-07-21	85.8000	85.8000	77.9000	80.7000	-0.982%	30	17	-98.947%
2025-07-18	81.7000	82.0000	80.9000	81.5000	+41.493%	9	6	-98.957%
2025-07-11	57.7000	57.7000	57.6000	57.6000	0.000%	2	1	-98.524%

.dark-mode .JqZWsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqZWsJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C165CRCL Dec 18 2026 165.00 Call (CRCL261218C00165000)option OPRA

CRCL20261218C165
CRCL Dec 18 2026 165.00 Call (CRCL261218C00165000)
option OPRA