Dark

CRCL20261218C175
CRCL Dec 18 2026 175.00 Call (CRCL261218C00175000)
option OPRA

EOD

Oct 1, 2026

0.7100-13.415%(-0.1100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7100	0.7100	0.7100	0.7100	-13.415%	4	227	0.000%
2026-09-28	0.8200	0.8200	0.8200	0.8200	-24.771%	1	223	-13.415%
2026-09-25	1.1300	1.1300	1.0900	1.0900	-31.875%	2	224	-34.862%
2026-09-22	1.6000	1.6000	1.6000	1.6000	-11.111%	10	224	-55.625%
2026-09-21	2.2600	2.2600	1.7000	1.8000	+133.766%	25	224	-60.556%
2026-09-17	0.7700	0.7700	0.7700	0.7700	-14.444%	1	200	-7.792%
2026-09-16	0.7500	0.9000	0.7500	0.9000	-50.000%	24	199	-21.111%
2026-09-15	2.0300	2.0300	1.8000	1.8000	-37.500%	5	219	-60.556%
2026-09-14	2.8800	2.8800	2.8800	2.8800	+11.628%	4	219	-75.347%
2026-09-11	2.5800	2.5800	2.5800	2.5800	-39.294%	6	219	-72.481%
2026-09-03	3.5500	4.2500	3.5500	4.2500	+81.624%	32	219	-83.294%
2026-08-28	3.2000	3.2000	2.3400	2.3400	-33.143%	2	201	-69.658%
2026-08-27	3.6000	3.7000	3.5000	3.5000	+7.692%	21	202	-79.714%
2026-08-25	3.2500	3.2500	3.2500	3.2500	+4.839%	5	200	-78.154%
2026-08-24	3.6000	3.6900	3.1000	3.1000	-11.175%	6	195	-77.097%
2026-08-21	4.0000	4.0000	3.4900	3.4900	+47.881%	6	200	-79.656%
2026-08-20	2.3600	2.3600	2.3600	2.3600	+9.767%	1	195	-69.915%
2026-08-19	1.8800	2.1500	1.8800	2.1500	+58.088%	8	194	-66.977%
2026-08-17	1.3600	1.3600	1.3600	1.3600	0.000%	1	188	-47.794%
2026-08-14	1.3600	1.3600	1.3600	1.3600	0.000%	15	188	-47.794%
2026-08-12	1.3600	1.3600	1.3600	1.3600	-11.111%	1	200	-47.794%
2026-08-11	1.2100	1.5300	1.2100	1.5300	+53.000%	5	201	-53.595%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-20.635%	20	197	-29.000%
2026-07-28	1.2600	1.2600	1.2600	1.2600	-40.284%	3	217	-43.651%
2026-07-21	2.1100	2.1100	2.1100	2.1100	+27.879%	1	220	-66.351%
2026-07-20	1.3000	1.6500	1.3000	1.6500	+32.000%	28	221	-56.970%
2026-07-17	1.2000	1.2500	1.2000	1.2500	-15.541%	2	237	-43.200%
2026-07-16	1.4800	1.4800	1.4800	1.4800	-15.429%	1	239	-52.027%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-12.500%	4	239	-59.429%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+4.712%	1	243	-64.500%
2026-07-02	2.0000	2.0000	1.9100	1.9100	+4.945%	4	240	-62.827%
2026-07-01	1.8200	1.8200	1.8200	1.8200	-1.087%	4	240	-60.989%
2026-06-30	1.8300	1.8400	1.8300	1.8400	-43.385%	2	236	-61.413%
2026-06-23	3.2000	3.3500	3.2000	3.2500	-2.985%	4	238	-78.154%
2026-06-18	3.6500	3.6500	3.3500	3.3500	-22.093%	5	236	-78.806%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+3.118%	6	236	-83.488%
2026-06-16	4.0600	4.2500	4.0600	4.1700	+0.482%	24	236	-82.974%
2026-06-12	4.1500	4.1500	4.1500	4.1500	-10.753%	1	212	-82.892%
2026-06-10	4.5500	4.6500	4.4500	4.6500	-13.889%	14	211	-84.731%
2026-06-08	5.3500	5.4500	5.3500	5.4000	0.000%	25	206	-86.852%
2026-06-05	5.4000	5.4000	5.4000	5.4000	-28.000%	1	199	-86.852%
2026-06-03	8.7000	8.7000	7.4700	7.5000	-32.554%	20	199	-90.533%
2026-05-28	9.5000	11.1200	9.5000	11.1200	-9.813%	20	186	-93.615%
2026-05-26	12.3300	12.3300	12.3300	12.3300	-13.776%	3	187	-94.242%
2026-05-21	15.6500	15.6500	14.3000	14.3000	+1.132%	2	190	-95.035%
2026-05-20	14.0500	14.1400	14.0500	14.1400	-3.415%	6	188	-94.979%
2026-05-19	14.6400	14.6400	14.6400	14.6400	+4.348%	5	187	-95.150%
2026-05-18	14.7000	14.7000	13.6200	14.0300	-34.926%	17	187	-94.939%
2026-05-14	19.5000	23.5000	19.5000	21.5600	-0.324%	14	187	-96.707%
2026-05-13	22.5000	22.5000	21.6300	21.6300	+8.150%	5	184	-96.718%
2026-05-12	22.0500	22.0500	20.0000	20.0000	-11.111%	2	184	-96.450%
2026-05-11	19.1500	24.1200	19.1500	22.5000	+60.829%	28	184	-96.844%
2026-05-08	14.5100	14.5100	13.9900	13.9900	-6.733%	15	160	-94.925%
2026-05-07	17.3200	17.3200	15.0000	15.0000	-14.869%	24	154	-95.267%
2026-05-06	16.6500	17.6200	16.6500	17.6200	-1.011%	28	149	-95.970%
2026-05-04	13.5000	17.8500	13.3800	17.8000	+78.000%	55	140	-96.011%
2026-05-01	9.0500	10.0000	9.0500	10.0000	+14.943%	9	147	-92.900%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-38.078%	1	147	-91.839%
2026-04-17	14.0500	14.0500	14.0500	14.0500	+10.717%	1	146	-94.947%
2026-04-16	12.6900	12.6900	12.6900	12.6900	+26.900%	1	146	-94.405%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+36.054%	1	146	-92.900%
2026-04-10	7.3500	7.3500	7.3500	7.3500	-3.289%	1	146	-90.340%
2026-04-07	7.8000	7.8000	7.6000	7.6000	-19.149%	4	146	-90.658%
2026-03-31	8.3500	9.4000	8.3500	9.4000	+8.671%	5	145	-92.447%
2026-03-30	8.7500	8.7500	8.5000	8.6500	-4.420%	7	142	-91.792%
2026-03-27	9.2500	9.3000	8.9500	9.0500	-21.099%	11	135	-92.155%
2026-03-24	12.8000	12.9400	11.4700	11.4700	-43.719%	10	137	-93.810%
2026-03-23	20.6500	20.6500	20.2000	20.3800	-6.599%	11	133	-96.516%
2026-03-20	21.8200	21.8200	21.8200	21.8200	+9.100%	10	135	-96.746%
2026-03-19	20.0000	20.0000	20.0000	20.0000	-15.825%	1	125	-96.450%
2026-03-18	23.8000	23.8000	23.7600	23.7600	-5.339%	26	124	-97.012%
2026-03-17	21.9300	25.1000	21.9300	25.1000	+32.524%	6	109	-97.171%
2026-03-11	18.9400	18.9400	18.9400	18.9400	-4.295%	1	112	-96.251%
2026-03-10	21.0800	21.0800	19.1500	19.7900	+25.332%	41	113	-96.412%
2026-03-09	15.7100	15.7900	15.7100	15.7900	+16.963%	2	121	-95.503%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+138.938%	3	121	-94.741%
2026-03-02	5.6500	5.6500	5.6500	5.6500	-19.286%	1	118	-87.434%
2026-02-26	7.3900	7.3900	7.0000	7.0000	+33.333%	2	118	-89.857%
2026-02-25	4.6300	5.2500	4.6300	5.2500	+133.333%	21	101	-86.476%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-19.065%	6	101	-68.444%
2026-02-20	2.7800	2.7800	2.7800	2.7800	-2.113%	5	101	-74.460%
2026-02-18	2.7300	3.1200	2.7300	2.8400	+15.918%	4	106	-75.000%
2026-02-03	2.3300	2.4500	2.3300	2.4500	-3.922%	3	104	-71.020%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-18.530%	1	107	-72.157%
2026-01-30	3.1300	3.1300	3.1300	3.1300	-3.692%	1	108	-77.316%
2026-01-29	3.2500	3.2500	3.2500	3.2500	-29.348%	1	107	-78.154%
2026-01-22	4.6100	4.6100	4.6000	4.6000	-3.361%	6	106	-84.565%
2026-01-21	4.5500	4.7600	4.5500	4.7600	-4.800%	2	100	-85.084%
2026-01-20	5.4000	5.4000	5.0000	5.0000	-34.211%	21	99	-85.800%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-7.879%	1	100	-90.658%
2025-12-29	8.2500	8.2500	8.2500	8.2500	-2.941%	10	99	-91.394%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-3.299%	2	90	-91.647%
2025-12-24	8.7300	8.7900	8.7300	8.7900	+2.209%	2	90	-91.923%
2025-12-23	8.6000	8.6000	8.6000	8.6000	-4.232%	5	90	-91.744%
2025-12-18	8.9800	8.9800	8.9800	8.9800	-13.237%	5	95	-92.094%
2025-12-12	10.9500	10.9500	10.3500	10.3500	-7.672%	65	90	-93.140%
2025-12-10	11.2100	11.2100	11.2100	11.2100	+19.893%	1	64	-93.666%
2025-12-02	9.4500	9.4500	9.3500	9.3500	-4.201%	6	63	-92.406%
2025-11-28	9.7600	9.7600	9.7600	9.7600	+14.824%	1	63	-92.725%
2025-11-20	8.5000	8.5000	8.5000	8.5000	-0.352%	1	63	-91.647%
2025-11-19	8.2200	8.5300	8.2200	8.5300	-7.182%	2	62	-91.676%
2025-11-17	10.6600	10.7300	9.1900	9.1900	-32.426%	94	61	-92.274%
2025-11-13	13.6000	13.6000	13.6000	13.6000	-9.333%	1	86	-94.779%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-16.667%	1	87	-95.267%
2025-11-07	18.0000	18.0000	18.0000	18.0000	-10.000%	10	88	-96.056%
2025-11-06	21.2400	21.2400	20.0000	20.0000	-20.000%	2	98	-96.450%
2025-11-05	25.0000	25.0000	25.0000	25.0000	-19.872%	10	99	-97.160%
2025-10-30	31.2000	31.2000	31.2000	31.2000	-4.791%	2	89	-97.724%
2025-10-14	32.7700	32.7700	32.7700	32.7700	-18.075%	2	91	-97.833%
2025-10-09	40.0000	40.0000	40.0000	40.0000	+4.031%	1	89	-98.225%
2025-10-03	38.4500	38.4500	38.4500	38.4500	+29.461%	1	89	-98.153%
2025-10-02	29.7000	29.7000	29.7000	29.7000	+16.016%	4	89	-97.609%
2025-10-01	25.6000	25.6000	25.6000	25.6000	-22.892%	1	89	-97.227%
2025-09-19	33.2500	33.2500	33.2000	33.2000	+7.097%	5	88	-97.861%
2025-09-17	31.0000	31.0000	31.0000	31.0000	+18.230%	1	92	-97.710%
2025-09-16	26.5600	26.5600	26.2200	26.2200	-0.870%	2	92	-97.292%
2025-09-15	26.4500	26.4500	26.4500	26.4500	+12.986%	5	92	-97.316%
2025-09-11	22.3700	23.4100	22.0000	23.4100	+47.697%	11	97	-96.967%
2025-09-05	15.8500	15.8500	15.8500	15.8500	-31.622%	4	86	-95.521%
2025-08-22	23.1400	23.1800	23.1400	23.1800	-25.226%	20	82	-96.937%
2025-08-18	31.0000	31.0000	31.0000	31.0000	+1.473%	1	82	-97.710%
2025-08-15	30.5500	30.5500	30.5500	30.5500	-15.139%	20	82	-97.676%
2025-08-13	36.0000	36.0000	36.0000	36.0000	+6.414%	1	82	-98.028%
2025-08-05	32.7500	33.8300	32.7500	33.8300	-38.063%	2	82	-97.901%
2025-07-22	56.9500	59.2700	54.5800	54.6200	-27.463%	213	82	-98.700%
2025-07-21	81.3000	81.3000	75.3000	75.3000	+23.443%	4	25	-99.057%
2025-07-14	61.4000	61.4000	61.0000	61.0000	+14.125%	2	24	-98.836%
2025-07-11	52.7100	55.3800	52.1500	53.4500	0.000%	48	25	-98.672%

.dark-mode .MjZfhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MjZfhq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C175CRCL Dec 18 2026 175.00 Call (CRCL261218C00175000)option OPRA

CRCL20261218C175
CRCL Dec 18 2026 175.00 Call (CRCL261218C00175000)
option OPRA