Dark

CRCL20261218C180
CRCL Dec 18 2026 180.00 Call (CRCL261218C00180000)
option OPRA

EOD

Sep 30, 2026

0.61000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6100	0.6100	0.6100	0.6100	0.000%	1	334	0.000%
2026-09-29	0.7400	0.7400	0.6100	0.6100	-18.667%	5	335	0.000%
2026-09-28	0.7500	0.7500	0.7500	0.7500	-25.000%	16	338	-18.667%
2026-09-25	1.0000	1.0000	1.0000	1.0000	-27.007%	1	354	-39.000%
2026-09-23	1.3700	1.3700	1.3700	1.3700	-11.039%	1	355	-55.474%
2026-09-21	1.6900	1.7400	1.5400	1.5400	+2.667%	7	355	-60.390%
2026-09-18	1.4000	1.5000	1.4000	1.5000	+66.667%	2	359	-59.333%
2026-09-17	0.9000	0.9000	0.9000	0.9000	-4.255%	5	360	-32.222%
2026-09-16	1.2500	1.2500	0.8500	0.9400	-47.778%	17	365	-35.106%
2026-09-15	1.8000	1.8000	1.8000	1.8000	-18.182%	6	361	-66.111%
2026-09-14	2.2000	2.2000	2.2000	2.2000	+3.286%	3	367	-72.273%
2026-09-11	2.2900	2.2900	2.1300	2.1300	+6.500%	6	367	-71.362%
2026-09-10	2.0000	2.0000	2.0000	2.0000	-25.926%	3	363	-69.500%
2026-09-09	2.7000	2.7000	2.7000	2.7000	-10.000%	1	360	-77.407%
2026-09-08	3.2000	3.2000	3.0000	3.0000	-14.286%	6	360	-79.667%
2026-09-04	3.5500	3.5500	3.5000	3.5000	-9.091%	7	361	-82.571%
2026-09-03	3.0000	4.0000	3.0000	3.8500	+92.500%	66	361	-84.156%
2026-09-02	1.8300	2.0000	1.8300	2.0000	-13.043%	2	371	-69.500%
2026-09-01	2.3000	2.3000	2.3000	2.3000	-19.298%	1	371	-73.478%
2026-08-31	2.0500	2.8500	1.8600	2.8500	+35.714%	90	372	-78.596%
2026-08-28	2.4500	2.4500	2.1000	2.1000	-31.148%	4	400	-70.952%
2026-08-27	3.0200	3.0500	2.9500	3.0500	-14.085%	53	398	-80.000%
2026-08-25	2.6000	3.5500	2.6000	3.5500	+18.333%	15	400	-82.817%
2026-08-24	3.0500	3.0500	3.0000	3.0000	-1.639%	23	397	-79.667%
2026-08-21	3.7100	3.7100	3.0500	3.0500	+94.268%	51	412	-80.000%
2026-08-19	1.3800	1.9700	1.3800	1.5700	+4.667%	61	427	-61.146%
2026-08-13	1.1800	1.5700	1.1800	1.5000	+13.636%	4	372	-59.333%
2026-08-11	1.3100	1.3200	1.3100	1.3200	+65.000%	2	373	-53.788%
2026-08-05	0.8000	0.8000	0.8000	0.8000	0.000%	1	373	-23.750%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-5.882%	1	374	-23.750%
2026-07-31	0.8500	0.8500	0.8500	0.8500	-15.000%	30	373	-28.235%
2026-07-29	1.0000	1.0100	1.0000	1.0000	-20.000%	16	403	-39.000%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-1.575%	23	391	-51.200%
2026-07-27	1.2700	1.2700	1.2700	1.2700	-13.605%	1	390	-51.969%
2026-07-23	1.4700	1.4700	1.4700	1.4700	-25.000%	4	390	-58.503%
2026-07-21	1.9600	1.9600	1.9600	1.9600	+32.432%	4	386	-68.878%
2026-07-20	1.4200	1.4800	1.4200	1.4800	+26.496%	50	386	-58.784%
2026-07-17	1.2500	1.2500	1.1700	1.1700	-7.874%	2	366	-47.863%
2026-07-16	1.2700	1.2700	1.2700	1.2700	-16.993%	6	367	-51.969%
2026-07-13	1.5300	1.5300	1.5300	1.5300	-24.257%	1	367	-60.131%
2026-07-10	2.1100	2.1900	2.0200	2.0200	+5.208%	34	367	-69.802%
2026-07-06	1.7500	1.9200	1.7500	1.9200	+6.667%	15	333	-68.229%
2026-07-02	2.1400	2.1400	1.8000	1.8000	+7.784%	11	335	-66.111%
2026-07-01	1.6700	1.6700	1.6700	1.6700	+5.031%	7	335	-63.473%
2026-06-30	1.8400	1.8400	1.5900	1.5900	-30.263%	9	328	-61.635%
2026-06-29	2.2800	2.2800	2.2800	2.2800	-1.299%	1	330	-73.246%
2026-06-26	2.2700	2.3100	2.2700	2.3100	+11.058%	11	331	-73.593%
2026-06-25	1.9600	2.0800	1.9600	2.0800	-8.370%	11	329	-70.673%
2026-06-24	2.2700	2.2700	2.2700	2.2700	-19.504%	4	324	-73.128%
2026-06-23	3.0000	3.1500	2.8200	2.8200	-18.261%	6	324	-78.369%
2026-06-22	3.5500	3.6000	3.4500	3.4500	+1.471%	3	328	-82.319%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-19.048%	1	330	-82.059%
2026-06-17	3.8500	4.2000	3.8500	4.2000	-17.647%	3	330	-85.476%
2026-06-15	4.8500	5.1500	4.8500	5.1000	+34.211%	9	330	-88.039%
2026-06-12	4.2300	4.2300	3.8000	3.8000	-12.644%	4	339	-83.947%
2026-06-11	4.7500	4.7500	4.3500	4.3500	-0.911%	6	336	-85.977%
2026-06-10	4.4500	4.4500	4.3900	4.3900	+10.859%	6	333	-86.105%
2026-06-09	3.9600	3.9600	3.9600	3.9600	-23.846%	1	329	-84.596%
2026-06-08	5.1500	5.2000	4.9300	5.2000	+13.043%	54	330	-88.269%
2026-06-05	6.3000	6.3000	4.6000	4.6000	-35.302%	24	316	-86.739%
2026-06-03	7.9000	7.9000	7.0600	7.1100	-28.543%	10	337	-91.421%
2026-06-02	10.1800	10.2500	9.0000	9.9500	-14.957%	38	333	-93.869%
2026-06-01	11.7000	11.7000	11.7000	11.7000	-12.030%	6	307	-94.786%
2026-05-29	13.0000	13.3000	13.0000	13.3000	+35.714%	16	307	-95.414%
2026-05-28	9.8000	9.8000	9.8000	9.8000	-6.667%	2	313	-93.776%
2026-05-26	12.0000	12.0000	10.5000	10.5000	-30.000%	16	313	-94.190%
2026-05-22	15.0000	15.0000	15.0000	15.0000	+2.951%	4	324	-95.933%
2026-05-21	13.6000	14.6000	13.6000	14.5700	+9.549%	16	311	-95.813%
2026-05-20	13.3000	13.4100	13.3000	13.3000	+1.604%	16	311	-95.414%
2026-05-19	13.0900	13.0900	13.0900	13.0900	-10.952%	1	312	-95.340%
2026-05-18	14.7000	14.7000	14.7000	14.7000	+0.685%	1	312	-95.850%
2026-05-15	16.9000	16.9000	14.6000	14.6000	-21.716%	8	312	-95.822%
2026-05-14	17.4200	22.4200	17.4200	18.6500	-16.889%	11	318	-96.729%
2026-05-13	19.1000	22.4400	19.1000	22.4400	+16.571%	13	317	-97.282%
2026-05-12	25.0000	25.0000	18.0300	19.2500	-14.823%	13	317	-96.831%
2026-05-11	23.0000	23.5700	22.6000	22.6000	+66.421%	19	317	-97.301%
2026-05-08	13.7200	13.7200	13.5800	13.5800	+1.343%	8	312	-95.508%
2026-05-07	13.7000	13.7000	13.4000	13.4000	-20.238%	11	311	-95.448%
2026-05-06	15.7600	17.0500	15.7600	16.8000	+2.314%	31	312	-96.369%
2026-05-05	16.4200	16.4200	16.4200	16.4200	-1.970%	1	324	-96.285%
2026-05-04	13.0000	16.7500	12.7900	16.7500	+98.225%	75	323	-96.358%
2026-05-01	8.2000	8.4500	8.2000	8.4500	+12.517%	4	325	-92.781%
2026-04-29	7.5100	7.5100	7.5100	7.5100	-20.106%	1	325	-91.877%
2026-04-27	9.4000	9.4000	9.4000	9.4000	-20.406%	2	324	-93.511%
2026-04-22	11.0000	12.2000	11.0000	11.8100	+16.931%	21	324	-94.835%
2026-04-21	11.3500	11.3500	10.1000	10.1000	-18.548%	13	306	-93.960%
2026-04-14	10.8500	12.4000	10.8500	12.4000	+36.264%	5	306	-95.081%
2026-04-13	8.5000	9.1000	8.5000	9.1000	+33.236%	35	306	-93.297%
2026-04-10	7.0000	7.0000	6.8300	6.8300	+15.763%	6	276	-91.069%
2026-04-09	6.9500	7.0000	5.9000	5.9000	-28.485%	8	275	-89.661%
2026-04-06	8.3000	8.3000	8.1500	8.2500	+10.738%	5	274	-92.606%
2026-04-02	7.0500	7.4500	7.0000	7.4500	-19.979%	4	268	-91.812%
2026-04-01	8.8500	9.3100	8.8500	9.3100	+16.375%	2	268	-93.448%
2026-03-31	7.8500	8.0000	7.8500	8.0000	+6.525%	2	268	-92.375%
2026-03-30	8.5000	8.5000	7.5100	7.5100	-9.518%	19	268	-91.877%
2026-03-27	9.0000	9.0000	8.3000	8.3000	-33.600%	2	270	-92.651%
2026-03-25	12.6500	12.6500	12.0000	12.5000	+3.135%	3	271	-95.120%
2026-03-24	13.3700	13.3700	11.9100	12.1200	-37.364%	20	270	-94.967%
2026-03-23	20.2200	20.2200	19.3500	19.3500	-4.444%	3	270	-96.848%
2026-03-20	19.8800	20.2500	19.8800	20.2500	+0.596%	24	270	-96.988%
2026-03-19	20.1300	20.1300	20.1300	20.1300	-13.679%	1	282	-96.970%
2026-03-18	22.8700	23.3200	22.8700	23.3200	-3.237%	3	281	-97.384%
2026-03-17	19.5400	24.1000	19.5400	24.1000	+19.603%	30	280	-97.469%
2026-03-16	18.1000	20.1500	18.1000	20.1500	+24.536%	31	257	-96.973%
2026-03-12	16.1800	16.1800	16.1800	16.1800	+6.447%	1	253	-96.230%
2026-03-11	17.1000	17.1000	15.2000	15.2000	-16.712%	2	253	-95.987%
2026-03-10	17.0000	18.7300	17.0000	18.2500	+15.506%	8	253	-96.658%
2026-03-09	15.3000	15.8000	14.7900	15.8000	+30.579%	61	251	-96.139%
2026-03-06	12.1700	12.1700	12.1000	12.1000	-5.616%	3	309	-94.959%
2026-03-04	12.8200	12.8200	12.8200	12.8200	+3.806%	2	309	-95.242%
2026-03-03	8.4500	12.3500	8.4500	12.3500	+34.973%	4	311	-95.061%
2026-03-02	7.4600	9.1500	7.4600	9.1500	+39.695%	10	312	-93.333%
2026-02-26	6.5500	6.5500	6.5500	6.5500	+59.367%	3	317	-90.687%
2026-02-25	3.5000	4.1100	3.5000	4.1100	+64.400%	17	312	-85.158%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+16.279%	1	312	-75.600%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+7.500%	1	311	-71.628%
2026-02-09	2.3800	2.3800	2.0000	2.0000	+2.041%	7	311	-69.500%
2026-02-05	1.9600	1.9600	1.9600	1.9600	-25.191%	1	304	-68.878%
2026-01-30	2.6200	2.6200	2.6200	2.6200	-42.544%	1	303	-76.718%
2026-01-28	4.5600	4.5600	4.5600	4.5600	+23.913%	1	303	-86.623%
2026-01-26	3.6800	3.6800	3.6800	3.6800	-12.381%	6	304	-83.424%
2026-01-23	4.0000	4.2000	4.0000	4.2000	-3.448%	4	304	-85.476%
2026-01-22	4.5500	4.5500	4.3500	4.3500	+3.325%	4	302	-85.977%
2026-01-21	4.1500	4.2100	4.1500	4.2100	-8.478%	10	299	-85.511%
2026-01-20	4.9100	4.9100	4.6000	4.6000	-14.019%	2	299	-86.739%
2026-01-16	5.3000	5.3500	5.3000	5.3500	-16.537%	3	300	-88.598%
2026-01-15	6.4100	6.4100	6.4100	6.4100	-9.972%	2	300	-90.484%
2026-01-14	7.1200	7.1200	7.1200	7.1200	-1.111%	2	298	-91.433%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-19.010%	1	298	-91.528%
2026-01-05	8.8900	8.8900	8.8900	8.8900	+5.207%	1	298	-93.138%
2025-12-18	8.7000	8.7000	8.4500	8.4500	+14.966%	2	298	-92.781%
2025-12-15	7.3500	7.3500	7.3500	7.3500	-20.541%	1	299	-91.701%
2025-12-12	9.2500	9.2500	9.2500	9.2500	-14.272%	55	300	-93.405%
2025-12-10	10.3800	10.7900	10.3800	10.7900	-5.268%	5	245	-94.347%
2025-12-09	11.1800	11.5000	11.1800	11.3900	+15.870%	13	247	-94.644%
2025-12-08	9.8300	9.8300	9.8300	9.8300	-2.092%	2	245	-93.795%
2025-12-05	10.0400	10.0400	10.0400	10.0400	-8.727%	1	245	-93.924%
2025-12-04	10.2000	11.0000	10.2000	11.0000	-8.714%	2	244	-94.455%
2025-12-03	12.0500	12.0500	12.0500	12.0500	+29.849%	1	246	-94.938%
2025-12-02	9.2800	9.2800	9.2800	9.2800	-7.662%	1	245	-93.427%
2025-11-28	8.3600	10.0500	8.3600	10.0500	+48.889%	5	245	-93.930%
2025-11-25	6.7500	6.7500	6.7500	6.7500	-3.571%	1	245	-90.963%
2025-11-21	6.5500	7.9000	6.5500	7.0000	+12.000%	5	245	-91.286%
2025-11-20	6.2500	6.2500	6.2500	6.2500	-13.435%	1	247	-90.240%
2025-11-19	7.2200	7.2200	7.2200	7.2200	-15.159%	1	247	-91.551%
2025-11-17	10.9500	10.9500	8.5100	8.5100	-56.626%	10	246	-92.832%
2025-11-11	19.0000	19.6200	19.0000	19.6200	-5.217%	2	248	-96.891%
2025-11-06	21.5000	21.5000	20.7000	20.7000	-17.200%	2	250	-97.053%
2025-11-05	25.0000	25.0000	25.0000	25.0000	+2.041%	1	250	-97.560%
2025-11-04	24.5000	24.5000	24.5000	24.5000	-20.840%	1	250	-97.510%
2025-10-31	30.9500	30.9500	30.9500	30.9500	-12.817%	1	250	-98.029%
2025-10-29	35.5000	35.5000	35.5000	35.5000	-10.127%	1	250	-98.282%
2025-10-27	39.5000	39.5000	39.5000	39.5000	+32.773%	1	250	-98.456%
2025-10-21	30.0000	31.0000	29.7500	29.7500	-7.609%	3	250	-97.950%
2025-10-15	32.2000	32.2000	32.2000	32.2000	-9.296%	1	250	-98.106%
2025-10-10	35.5000	35.5000	35.5000	35.5000	-10.127%	1	250	-98.282%
2025-10-08	39.5000	39.5000	39.5000	39.5000	+13.343%	2	250	-98.456%
2025-10-07	34.8500	34.8500	34.8500	34.8500	-10.365%	1	250	-98.250%
2025-10-06	38.0000	38.8800	38.0000	38.8800	+8.000%	3	250	-98.431%
2025-10-02	36.0000	36.0000	36.0000	36.0000	+24.138%	1	250	-98.306%
2025-10-01	29.0000	29.0000	29.0000	29.0000	+13.060%	1	249	-97.897%
2025-09-18	25.6500	25.6500	25.6500	25.6500	+5.686%	1	249	-97.622%
2025-09-17	24.2700	24.2700	24.2700	24.2700	-14.542%	1	250	-97.487%
2025-09-11	19.9500	28.4000	19.9500	28.4000	+49.474%	24	249	-97.852%
2025-09-10	19.0000	19.0000	19.0000	19.0000	+18.750%	1	270	-96.789%
2025-09-09	16.6800	16.6800	16.0000	16.0000	-16.230%	2	269	-96.188%
2025-09-02	20.0500	20.0500	18.3000	19.1000	-9.048%	22	268	-96.806%
2025-08-28	22.0000	22.0000	21.0000	21.0000	-6.667%	2	248	-97.095%
2025-08-25	22.5000	22.5000	22.5000	22.5000	-12.587%	2	247	-97.289%
2025-08-22	22.2500	26.0600	22.0200	25.7400	+17.213%	5	247	-97.630%
2025-08-21	22.6900	22.6900	21.9600	21.9600	-8.614%	3	250	-97.222%
2025-08-20	21.9300	24.1800	21.4800	24.0300	+2.168%	4	247	-97.462%
2025-08-19	28.5500	28.5500	23.5200	23.5200	-5.200%	4	248	-97.406%
2025-08-18	25.3800	26.4900	24.8100	24.8100	-16.549%	13	243	-97.541%
2025-08-15	27.5800	29.7300	27.5800	29.7300	-19.649%	2	233	-97.948%
2025-08-13	37.0000	37.0000	37.0000	37.0000	+17.349%	3	233	-98.351%
2025-08-07	31.6000	31.6000	31.5300	31.5300	-12.417%	2	230	-98.065%
2025-08-06	35.6800	38.0000	35.6800	36.0000	+4.865%	5	230	-98.306%
2025-08-05	34.3300	34.3300	34.3300	34.3300	-1.914%	1	228	-98.223%
2025-08-04	34.3100	35.7700	34.3100	35.0000	-7.432%	3	229	-98.257%
2025-08-01	38.0000	38.0000	37.8100	37.8100	-9.976%	2	228	-98.387%
2025-07-29	42.0000	42.0000	42.0000	42.0000	-14.110%	1	230	-98.548%
2025-07-24	48.9000	48.9000	48.9000	48.9000	-12.881%	1	230	-98.753%
2025-07-23	54.2700	56.1900	54.2700	56.1300	+5.508%	4	230	-98.913%
2025-07-22	55.2000	56.8500	52.1000	53.2000	-26.722%	634	229	-98.853%
2025-07-21	78.0000	78.0000	71.8000	72.6000	-5.469%	14	91	-99.160%
2025-07-18	82.4700	82.8100	75.8000	76.8000	-1.828%	50	83	-99.206%
2025-07-17	73.9000	78.2300	73.9000	78.2300	-6.580%	2	100	-99.220%
2025-07-16	80.5400	83.7400	80.5400	83.7400	+50.395%	3	101	-99.272%
2025-07-15	59.0600	59.4000	55.6800	55.6800	-6.874%	3	103	-98.904%
2025-07-14	59.7700	59.7900	59.7700	59.7900	+14.981%	2	102	-98.980%
2025-07-11	52.5700	55.1300	50.5300	52.0000	-14.754%	200	101	-98.827%
2025-07-10	61.3000	61.3000	61.0000	61.0000	0.000%	2	1	-99.000%

.dark-mode .SXTYzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXTYzh{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C180CRCL Dec 18 2026 180.00 Call (CRCL261218C00180000)option OPRA

CRCL20261218C180
CRCL Dec 18 2026 180.00 Call (CRCL261218C00180000)
option OPRA