Dark

CRCL20261218C170
CRCL Dec 18 2026 170.00 Call (CRCL261218C00170000)
option OPRA

EOD

Oct 1, 2026

0.7000+2.941%(+0.0200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6300	0.7200	0.6300	0.7000	+2.941%	29	272	0.000%
2026-09-30	0.7600	0.7600	0.6600	0.6800	-12.821%	4	257	+2.941%
2026-09-29	0.7300	0.8200	0.7300	0.7800	-16.129%	6	255	-10.256%
2026-09-28	1.1200	1.1200	0.8300	0.9300	-20.513%	57	251	-24.731%
2026-09-25	1.5500	1.5500	1.1500	1.1700	-28.221%	6	221	-40.171%
2026-09-24	1.7300	1.7900	1.4600	1.6300	+17.266%	7	220	-57.055%
2026-09-23	1.3900	1.3900	1.3900	1.3900	-35.047%	2	220	-49.640%
2026-09-22	2.1400	2.1400	2.1400	2.1400	-7.759%	2	220	-67.290%
2026-09-21	2.3000	2.3200	2.3000	2.3200	+45.000%	3	218	-69.828%
2026-09-18	1.7100	1.7100	1.6000	1.6000	+39.130%	4	218	-56.250%
2026-09-17	1.2000	1.2000	1.0500	1.1500	+29.213%	26	218	-39.130%
2026-09-16	1.4000	1.4100	0.8900	0.8900	-58.411%	42	207	-21.348%
2026-09-15	2.1400	2.1400	2.1400	2.1400	-29.836%	1	216	-67.290%
2026-09-14	2.4000	3.0500	2.4000	3.0500	+23.482%	3	215	-77.049%
2026-09-10	2.5200	2.5200	2.4700	2.4700	-17.667%	8	212	-71.660%
2026-09-09	3.0000	3.0000	3.0000	3.0000	-27.885%	2	215	-76.667%
2026-09-08	4.1600	4.1600	4.1600	4.1600	-0.952%	1	216	-83.173%
2026-09-04	3.6500	4.4200	3.6000	4.2000	-4.762%	8	215	-83.333%
2026-09-03	3.6000	4.6200	3.6000	4.4100	+83.750%	31	215	-84.127%
2026-09-01	2.3800	2.4500	2.3800	2.4000	-34.247%	3	187	-70.833%
2026-08-31	2.3600	3.6500	2.3600	3.6500	0.000%	5	188	-80.822%
2026-08-28	3.6500	3.6500	3.6500	3.6500	-6.650%	1	187	-80.822%
2026-08-27	3.9100	3.9100	3.9100	3.9100	+5.676%	1	188	-82.097%
2026-08-26	3.8000	3.8000	3.7000	3.7000	-2.632%	3	187	-81.081%
2026-08-25	3.7000	3.8000	3.7000	3.8000	+7.042%	5	187	-81.579%
2026-08-21	3.9500	3.9500	3.4000	3.5500	+30.037%	16	187	-80.282%
2026-08-20	2.3000	2.7300	2.2200	2.7300	+28.774%	64	182	-74.359%
2026-08-19	2.0100	2.3200	2.0100	2.1200	+59.398%	5	238	-66.981%
2026-08-18	1.5800	1.5800	1.3300	1.3300	+2.308%	7	235	-47.368%
2026-08-17	1.3000	1.3000	1.3000	1.3000	-13.333%	1	231	-46.154%
2026-08-14	1.5000	1.5000	1.5000	1.5000	-15.730%	1	230	-53.333%
2026-08-13	1.0200	1.8600	1.0200	1.7800	+35.878%	48	230	-60.674%
2026-08-07	1.3100	1.3100	1.3100	1.3100	+3.150%	1	200	-46.565%
2026-08-06	1.3100	1.3100	1.2700	1.2700	-2.308%	20	200	-44.882%
2026-08-04	1.3000	1.3000	1.3000	1.3000	+26.214%	1	180	-46.154%
2026-07-31	1.0300	1.0300	1.0300	1.0300	-35.625%	4	180	-32.039%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+12.676%	1	176	-56.250%
2026-07-24	1.4200	1.4200	1.4200	1.4200	-31.068%	1	175	-50.704%
2026-07-10	2.4700	2.6600	1.7200	2.0600	+30.380%	9	175	-66.019%
2026-07-08	1.6000	1.6000	1.5800	1.5800	-25.822%	3	177	-55.696%
2026-07-07	2.1100	2.1300	2.1100	2.1300	+3.398%	2	180	-67.136%
2026-07-02	2.0600	2.0600	2.0600	2.0600	+10.160%	2	178	-66.019%
2026-07-01	1.8700	1.8700	1.8700	1.8700	-32.000%	2	178	-62.567%
2026-06-26	2.7500	2.7500	2.7500	2.7500	+25.000%	1	177	-74.545%
2026-06-25	2.2400	2.2700	2.2000	2.2000	-32.308%	31	177	-68.182%
2026-06-23	3.5500	3.5500	3.2500	3.2500	-22.249%	7	189	-78.462%
2026-06-22	4.2300	4.2300	4.1000	4.1800	+7.179%	6	191	-83.254%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-18.750%	2	189	-82.051%
2026-06-17	4.0500	4.8000	4.0500	4.8000	+5.495%	5	189	-85.417%
2026-06-16	4.4700	4.5800	4.4700	4.5500	-20.870%	3	189	-84.615%
2026-06-15	5.1000	6.0500	5.1000	5.7500	+30.682%	32	187	-87.826%
2026-06-12	4.5500	4.5500	4.4000	4.4000	-18.669%	3	169	-84.091%
2026-06-11	4.9000	5.4100	4.9000	5.4100	+8.200%	5	172	-87.061%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-9.910%	1	169	-86.000%
2026-06-09	5.7000	5.7000	5.5500	5.5500	-4.310%	3	169	-87.387%
2026-06-08	5.8000	5.8000	5.8000	5.8000	+6.814%	2	167	-87.931%
2026-06-05	7.1900	7.1900	5.4300	5.4300	-37.801%	15	166	-87.109%
2026-06-04	8.7300	8.7300	8.7300	8.7300	+11.923%	2	170	-91.982%
2026-06-03	9.2000	9.2000	7.8000	7.8000	-30.973%	14	170	-91.026%
2026-06-02	11.4500	11.4500	10.1500	11.3000	-27.238%	13	176	-93.805%
2026-05-29	15.5300	15.5300	15.5300	15.5300	+31.055%	1	181	-95.493%
2026-05-28	12.0000	12.0000	11.8500	11.8500	-8.846%	24	180	-94.093%
2026-05-26	13.0000	13.0000	13.0000	13.0000	-11.263%	2	179	-94.615%
2026-05-20	14.8000	14.8000	14.6500	14.6500	-2.658%	12	181	-95.222%
2026-05-19	15.0500	15.8000	15.0500	15.0500	-25.862%	29	145	-95.349%
2026-05-15	20.3000	20.3000	20.3000	20.3000	-3.333%	4	145	-96.552%
2026-05-14	21.5100	21.5100	21.0000	21.0000	-8.696%	2	149	-96.667%
2026-05-12	22.8100	23.0000	22.8100	23.0000	-6.920%	4	149	-96.957%
2026-05-11	15.1000	26.0000	13.8000	24.7100	+68.095%	31	149	-97.167%
2026-05-08	14.9700	14.9800	14.7000	14.7000	-2.000%	11	144	-95.238%
2026-05-07	15.8500	15.8500	15.0000	15.0000	-21.466%	3	140	-95.333%
2026-05-06	17.1500	19.1000	17.1500	19.1000	+15.408%	42	141	-96.335%
2026-05-05	16.3600	17.2000	16.2000	16.5500	-10.685%	10	155	-95.770%
2026-05-04	15.0000	19.0000	15.0000	18.5300	+85.300%	38	154	-96.222%
2026-05-01	8.5200	10.0000	8.5200	10.0000	+17.647%	3	137	-93.000%
2026-04-30	8.5000	8.5000	8.5000	8.5000	-2.299%	1	137	-91.765%
2026-04-29	8.6000	8.7000	8.6000	8.7000	-26.582%	2	138	-91.954%
2026-04-23	11.8500	11.8500	11.8500	11.8500	-11.567%	1	138	-94.093%
2026-04-14	13.0000	15.0000	13.0000	13.4000	+34.000%	6	138	-94.776%
2026-04-13	7.9500	10.0000	7.9500	10.0000	+30.719%	5	136	-93.000%
2026-04-10	7.0500	7.7500	6.8500	7.6500	+19.531%	7	136	-90.850%
2026-04-09	8.9500	8.9500	6.4000	6.4000	-30.435%	22	135	-89.063%
2026-04-07	8.6000	9.3000	8.0000	9.2000	+2.222%	17	132	-92.391%
2026-04-06	9.7000	9.9500	9.0000	9.0000	+7.271%	11	145	-92.222%
2026-04-02	8.3000	8.3900	7.7000	8.3900	-17.340%	14	150	-91.657%
2026-03-31	8.7900	10.1500	8.7900	10.1500	+7.979%	19	150	-93.103%
2026-03-30	8.6500	9.4000	8.6500	9.4000	-1.468%	9	136	-92.553%
2026-03-27	9.4500	9.5500	9.4500	9.5400	-19.426%	9	142	-92.662%
2026-03-26	11.8400	11.8400	11.8400	11.8400	-26.000%	1	143	-94.088%
2026-03-25	14.0000	16.0000	14.0000	16.0000	+18.959%	3	142	-95.625%
2026-03-24	15.5500	15.6000	13.4500	13.4500	-39.496%	5	144	-94.796%
2026-03-23	21.7500	22.2300	21.7500	22.2300	-3.348%	5	142	-96.851%
2026-03-20	23.0000	23.0000	23.0000	23.0000	-13.371%	2	142	-96.957%
2026-03-17	22.0000	26.7500	22.0000	26.5500	+20.682%	8	144	-97.363%
2026-03-16	19.9500	22.0000	19.8500	22.0000	+27.094%	22	138	-96.818%
2026-03-11	17.3100	17.3100	17.3100	17.3100	-16.699%	2	117	-95.956%
2026-03-10	21.2000	21.2000	20.7800	20.7800	+25.181%	7	115	-96.631%
2026-03-09	15.6700	16.6000	15.6700	16.6000	+25.758%	2	111	-95.783%
2026-03-03	12.9800	13.2000	12.9800	13.2000	+32.000%	12	112	-94.697%
2026-03-02	7.7800	10.0000	7.7800	10.0000	+42.857%	7	124	-93.000%
2026-02-26	7.2500	8.0000	7.0000	7.0000	+14.192%	56	120	-90.000%
2026-02-25	4.6000	6.1300	4.6000	6.1300	+170.044%	26	79	-88.581%
2026-02-06	2.2500	2.2700	2.2500	2.2700	+10.194%	2	79	-69.163%
2026-02-05	2.0300	2.0600	2.0300	2.0600	-47.980%	12	77	-66.019%
2026-01-27	3.9600	3.9600	3.9600	3.9600	-10.000%	1	80	-82.323%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-11.469%	2	81	-84.091%
2026-01-22	5.0000	5.0000	4.9700	4.9700	-17.167%	2	83	-85.915%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-11.111%	1	81	-88.333%
2026-01-16	6.0000	6.7500	6.0000	6.7500	+10.656%	2	82	-89.630%
2026-01-15	7.1000	7.1000	6.1000	6.1000	-17.007%	4	82	-88.525%
2026-01-13	7.3500	7.3500	7.3500	7.3500	-2.000%	6	81	-90.476%
2026-01-12	7.5400	7.5400	7.5000	7.5000	-3.226%	6	81	-90.667%
2026-01-09	7.4000	8.4000	7.4000	7.7500	-4.321%	8	87	-90.968%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-0.613%	1	93	-91.358%
2025-12-31	8.2300	8.2300	8.1500	8.1500	-4.678%	2	92	-91.411%
2025-12-29	9.2000	9.2000	8.5000	8.5500	-1.724%	6	92	-91.813%
2025-12-26	8.6100	8.7000	8.5700	8.7000	-3.226%	7	89	-91.954%
2025-12-24	8.9600	8.9900	8.9600	8.9900	-3.850%	2	94	-92.214%
2025-12-23	8.7900	9.3500	7.7300	9.3500	-14.220%	8	94	-92.513%
2025-12-22	11.4000	11.4000	10.9000	10.9000	+17.584%	25	91	-93.578%
2025-12-17	9.2700	9.2700	9.2700	9.2700	-7.300%	2	68	-92.449%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-9.666%	6	66	-93.000%
2025-12-08	11.0700	11.0700	11.0700	11.0700	-8.437%	2	61	-93.677%
2025-12-05	12.0900	12.0900	12.0900	12.0900	+6.239%	1	61	-94.210%
2025-12-04	11.3800	11.3800	11.3800	11.3800	+17.927%	6	61	-93.849%
2025-12-02	9.6500	9.6500	9.6500	9.6500	+29.704%	1	67	-92.746%
2025-11-25	7.4400	7.4400	7.4400	7.4400	-12.057%	8	67	-90.591%
2025-11-24	7.1000	8.4600	7.1000	8.4600	+3.676%	12	67	-91.726%
2025-11-21	6.7700	8.1600	6.7700	8.1600	+24.201%	2	68	-91.422%
2025-11-20	6.5300	6.5700	6.5000	6.5700	-16.306%	5	67	-89.346%
2025-11-19	8.5000	8.5000	7.8500	7.8500	-22.277%	7	65	-91.083%
2025-11-18	10.5200	10.5200	10.0900	10.1000	-3.810%	28	65	-93.069%
2025-11-17	11.5100	11.5100	10.4600	10.5000	-24.078%	55	41	-93.333%
2025-11-13	13.8300	13.8300	13.8300	13.8300	-31.704%	1	51	-94.939%
2025-11-06	20.2500	20.2500	20.2500	20.2500	-16.322%	2	51	-96.543%
2025-11-04	24.2000	24.2000	24.2000	24.2000	-32.591%	10	51	-97.107%
2025-10-29	35.9000	35.9000	35.9000	35.9000	-13.306%	1	51	-98.050%
2025-10-24	33.0000	41.4100	33.0000	41.4100	+68.470%	12	52	-98.310%
2025-10-22	24.5800	24.5800	24.5800	24.5800	-20.298%	2	44	-97.152%
2025-10-16	30.8400	30.8400	30.8400	30.8400	-21.825%	5	44	-97.730%
2025-10-08	39.5500	39.5500	39.4500	39.4500	+11.409%	6	47	-98.226%
2025-10-02	35.4100	35.4100	35.4100	35.4100	+45.123%	1	44	-98.023%
2025-09-26	24.0000	24.4000	24.0000	24.4000	-18.395%	2	45	-97.131%
2025-09-18	29.4500	29.9000	29.4500	29.9000	+10.332%	2	44	-97.659%
2025-09-16	27.1000	27.1000	27.1000	27.1000	+7.540%	1	44	-97.417%
2025-09-15	25.2000	25.2000	25.2000	25.2000	-2.703%	24	44	-97.222%
2025-09-11	21.9400	25.9000	21.9400	25.9000	+36.316%	34	68	-97.297%
2025-09-10	19.0000	19.0000	19.0000	19.0000	+24.836%	1	34	-96.316%
2025-09-05	15.2200	15.2200	15.2200	15.2200	-14.734%	1	34	-95.401%
2025-09-04	17.8500	17.8500	17.8500	17.8500	-6.642%	1	34	-96.078%
2025-09-03	19.1200	19.1200	19.1200	19.1200	-19.698%	2	34	-96.339%
2025-08-28	23.8100	23.8100	23.8100	23.8100	+11.679%	1	34	-97.060%
2025-08-26	21.5500	22.0000	20.6900	21.3200	-17.524%	4	33	-96.717%
2025-08-22	25.0000	25.8500	25.0000	25.8500	-3.545%	2	33	-97.292%
2025-08-20	26.1000	26.8000	26.1000	26.8000	+2.095%	2	33	-97.388%
2025-08-19	27.2000	27.5000	25.3500	26.2500	-35.630%	17	33	-97.333%
2025-08-12	42.4700	46.7200	40.7800	40.7800	-5.383%	8	33	-98.283%
2025-08-01	41.0000	43.1000	41.0000	43.1000	-15.820%	2	33	-98.376%
2025-07-31	46.9500	51.2000	46.9500	51.2000	-12.178%	54	33	-98.633%
2025-07-23	57.0600	58.3500	57.0600	58.3000	-1.002%	3	17	-98.799%
2025-07-22	57.4700	60.0800	57.4700	58.8900	-22.818%	8	17	-98.811%
2025-07-21	76.1000	77.0000	76.1000	76.3000	-4.025%	26	15	-99.083%
2025-07-18	79.2000	79.5000	79.2000	79.5000	+26.592%	4	3	-99.119%
2025-07-14	62.7000	62.8000	62.7000	62.8000	0.000%	2	1	-98.885%

.dark-mode .TXDV6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TXDV6q{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C170CRCL Dec 18 2026 170.00 Call (CRCL261218C00170000)option OPRA

CRCL20261218C170
CRCL Dec 18 2026 170.00 Call (CRCL261218C00170000)
option OPRA