Dark

CRCL20261218C185
CRCL Dec 18 2026 185.00 Call (CRCL261218C00185000)
option OPRA

EOD

Sep 29, 2026

0.4900-58.824%(-0.7000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6500	0.6500	0.4900	0.4900	-58.824%	6	210	0.000%
2026-09-24	1.1500	1.1900	1.1500	1.1900	-21.192%	4	209	-58.824%
2026-09-21	1.7900	1.7900	1.4500	1.5100	+20.800%	6	209	-67.550%
2026-09-18	1.2500	1.2500	1.2500	1.2500	+60.256%	1	206	-60.800%
2026-09-17	0.7800	0.7800	0.7800	0.7800	-8.235%	2	206	-37.179%
2026-09-16	0.7600	0.8500	0.7500	0.8500	-32.000%	4	206	-42.353%
2026-09-15	1.9000	1.9000	1.2500	1.2500	-54.044%	2	206	-60.800%
2026-09-08	2.7200	2.7200	2.7200	2.7200	+55.429%	1	206	-81.985%
2026-09-02	1.4700	2.1000	1.4700	1.7500	-25.847%	12	206	-72.000%
2026-08-31	2.4000	2.5000	2.3600	2.3600	+23.560%	3	213	-79.237%
2026-08-28	2.2800	2.2800	1.9100	1.9100	-35.906%	14	212	-74.346%
2026-08-27	3.2500	3.2500	2.9800	2.9800	+6.429%	7	222	-83.557%
2026-08-26	3.0000	3.0000	2.8000	2.8000	-6.667%	3	222	-82.500%
2026-08-25	2.9600	3.2500	2.9600	3.0000	+1.351%	24	222	-83.667%
2026-08-24	2.9600	2.9600	2.9600	2.9600	+38.967%	1	208	-83.446%
2026-08-20	2.1300	2.1300	2.1300	2.1300	+25.294%	1	207	-76.995%
2026-08-19	1.6900	1.7000	1.6900	1.7000	+50.442%	2	207	-71.176%
2026-08-17	1.1300	1.1300	1.1300	1.1300	+1.802%	1	205	-56.637%
2026-08-11	1.1100	1.1100	1.1100	1.1100	+38.750%	1	204	-55.856%
2026-08-05	0.9000	0.9000	0.8000	0.8000	-23.810%	2	204	-38.750%
2026-08-04	0.9500	1.0500	0.9500	1.0500	+31.250%	3	203	-53.333%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-18.367%	12	202	-38.750%
2026-07-24	1.0600	1.0700	0.9800	0.9800	-47.872%	4	190	-50.000%
2026-07-22	1.8800	1.8800	1.8800	1.8800	0.000%	4	189	-73.936%
2026-07-21	1.8800	1.8800	1.8800	1.8800	+56.667%	1	187	-73.936%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-37.173%	1	188	-59.167%
2026-07-10	1.9100	1.9100	1.9100	1.9100	+49.219%	2	188	-74.346%
2026-07-09	1.2800	1.2800	1.2800	1.2800	-0.775%	2	188	-61.719%
2026-07-08	1.2300	1.2900	1.2300	1.2900	-28.333%	3	188	-62.016%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-6.250%	5	185	-72.778%
2026-07-02	2.0000	2.0000	1.9200	1.9200	+15.663%	6	179	-74.479%
2026-06-30	1.6600	1.6600	1.6600	1.6600	-20.192%	1	179	-70.482%
2026-06-26	2.0800	2.0800	2.0800	2.0800	+10.638%	1	180	-76.442%
2026-06-25	1.9100	1.9100	1.8800	1.8800	-10.048%	5	180	-73.936%
2026-06-24	2.3000	2.3000	2.0900	2.0900	-41.457%	8	185	-76.555%
2026-06-17	3.5700	3.5700	3.5700	3.5700	-6.053%	2	181	-86.275%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-15.556%	1	181	-87.105%
2026-06-15	4.1500	4.8000	4.1500	4.5000	+9.223%	4	182	-89.111%
2026-06-10	4.1200	4.1200	4.1200	4.1200	-13.808%	1	182	-88.107%
2026-06-08	4.7500	4.7800	4.7500	4.7800	-0.624%	2	181	-89.749%
2026-06-05	4.8500	4.8500	4.8100	4.8100	-27.341%	2	181	-89.813%
2026-06-03	7.4000	7.4000	6.6200	6.6200	-31.399%	35	180	-92.598%
2026-06-02	8.9500	9.6500	8.5500	9.6500	-23.413%	19	189	-94.922%
2026-05-20	12.6000	12.6000	12.6000	12.6000	-18.288%	1	189	-96.111%
2026-05-15	15.4200	15.4200	15.4200	15.4200	-20.761%	1	189	-96.822%
2026-05-14	17.5200	19.4600	17.5200	19.4600	-5.763%	3	188	-97.482%
2026-05-12	20.6500	20.6500	20.6500	20.6500	-6.307%	6	182	-97.627%
2026-05-11	21.0500	22.0400	21.0500	22.0400	+70.985%	2	182	-97.777%
2026-05-08	12.8900	12.8900	12.8900	12.8900	-4.871%	2	181	-96.199%
2026-05-07	13.5500	13.5500	13.5500	13.5500	-19.345%	2	179	-96.384%
2026-05-06	16.8000	16.8000	16.8000	16.8000	+4.869%	2	179	-97.083%
2026-05-04	15.3500	16.0200	14.9500	16.0200	+144.580%	12	179	-96.941%
2026-05-01	6.5500	6.5500	6.5500	6.5500	-6.429%	2	184	-92.519%
2026-04-30	7.0500	7.0500	7.0000	7.0000	-5.405%	2	184	-93.000%
2026-04-29	7.2000	7.4000	7.2000	7.4000	-7.500%	2	184	-93.378%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-20.556%	1	184	-93.875%
2026-04-23	10.0700	10.0700	10.0700	10.0700	-21.205%	3	184	-95.134%
2026-04-17	12.7800	12.7800	12.7800	12.7800	+50.353%	3	184	-96.166%
2026-04-13	8.5000	8.5000	8.5000	8.5000	+32.813%	1	181	-94.235%
2026-04-09	6.5500	6.9200	6.4000	6.4000	-1.538%	4	180	-92.344%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-15.033%	1	181	-92.462%
2026-04-06	7.8300	7.8300	7.6500	7.6500	-10.000%	68	181	-93.595%
2026-04-01	8.5000	8.5000	8.5000	8.5000	+3.030%	1	230	-94.235%
2026-03-31	7.7000	8.2500	7.5500	8.2500	+1.227%	5	230	-94.061%
2026-03-30	7.8500	8.1500	7.5500	8.1500	+1.875%	55	229	-93.988%
2026-03-27	8.0000	8.0000	8.0000	8.0000	-24.741%	1	224	-93.875%
2026-03-26	10.6300	10.6300	10.6300	10.6300	-29.133%	98	224	-95.390%
2026-03-24	16.0000	16.0000	15.0000	15.0000	-16.805%	2	126	-96.733%
2026-03-23	18.0300	18.0300	18.0300	18.0300	-20.921%	1	125	-97.282%
2026-03-17	19.4300	22.8000	19.4300	22.8000	+20.507%	42	124	-97.851%
2026-03-16	18.9200	18.9200	18.9200	18.9200	+9.112%	1	104	-97.410%
2026-03-10	17.3400	17.3400	17.3400	17.3400	+25.652%	1	103	-97.174%
2026-03-09	12.8200	14.7500	12.8200	13.8000	+24.324%	162	104	-96.449%
2026-03-06	11.1000	11.1000	11.1000	11.1000	-9.165%	2	192	-95.586%
2026-03-05	13.5900	13.6000	12.2200	12.2200	+0.328%	11	191	-95.990%
2026-03-04	12.1800	12.1800	12.1800	12.1800	+0.247%	1	190	-95.977%
2026-03-03	11.5400	12.1500	11.5000	12.1500	+83.535%	7	190	-95.967%
2026-03-02	6.6200	6.6200	6.6200	6.6200	+263.736%	1	196	-92.598%
2026-02-05	1.8200	1.8200	1.8200	1.8200	-55.610%	5	197	-73.077%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-8.889%	3	200	-88.049%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-17.431%	1	200	-89.111%
2026-01-16	5.6500	5.6500	5.4500	5.4500	+2.830%	10	199	-91.009%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-13.821%	1	199	-90.755%
2026-01-13	6.0500	6.1500	6.0500	6.1500	-8.889%	3	199	-92.033%
2026-01-08	6.7500	6.7500	6.7500	6.7500	-0.735%	14	198	-92.741%
2026-01-07	6.8000	6.8000	6.8000	6.8000	-23.164%	1	198	-92.794%
2025-12-12	8.8500	8.8500	8.8500	8.8500	-11.765%	55	197	-94.463%
2025-12-03	9.8200	10.0300	9.8200	10.0300	+16.628%	2	170	-95.115%
2025-12-02	8.7000	8.7000	8.6000	8.6000	+30.303%	20	171	-94.302%
2025-11-26	6.6000	6.6000	6.6000	6.6000	-8.840%	2	183	-92.576%
2025-11-24	7.3200	7.3200	6.8000	7.2400	+1.972%	6	183	-93.232%
2025-11-21	7.1000	7.1000	7.1000	7.1000	+10.078%	1	187	-93.099%
2025-11-20	6.4500	6.4500	6.4500	6.4500	-27.201%	1	188	-92.403%
2025-11-18	8.8600	8.8600	8.8600	8.8600	+8.712%	10	188	-94.470%
2025-11-17	9.5000	9.5000	8.0700	8.1500	-35.008%	6	178	-93.988%
2025-11-13	12.5500	12.5500	12.5200	12.5400	-3.166%	50	182	-96.093%
2025-11-12	12.9500	12.9500	12.9500	12.9500	-31.842%	1	232	-96.216%
2025-11-06	20.6000	20.6000	19.0000	19.0000	-23.387%	4	232	-97.421%
2025-11-05	24.8000	24.8000	24.8000	24.8000	0.000%	1	235	-98.024%
2025-11-04	24.8000	24.8000	24.8000	24.8000	-33.867%	1	236	-98.024%
2025-10-27	37.5000	37.5000	37.5000	37.5000	+31.579%	10	245	-98.693%
2025-10-22	28.5000	28.5000	28.5000	28.5000	+14.000%	1	245	-98.281%
2025-10-17	25.0000	25.0000	25.0000	25.0000	-21.136%	1	245	-98.040%
2025-10-15	31.7000	31.7000	31.7000	31.7000	+2.258%	1	245	-98.454%
2025-10-14	31.0000	31.0000	31.0000	31.0000	-18.119%	1	245	-98.419%
2025-10-10	37.8600	37.8600	37.8600	37.8600	-0.630%	4	244	-98.706%
2025-10-09	37.4000	38.1500	37.4000	38.1000	+4.384%	50	242	-98.714%
2025-10-08	35.8000	36.5000	35.8000	36.5000	-11.149%	2	192	-98.658%
2025-10-03	34.9200	41.0800	34.9200	41.0800	+25.129%	30	190	-98.807%
2025-10-02	32.1100	32.9200	32.1100	32.8300	+51.290%	6	190	-98.507%
2025-09-26	21.7000	21.7000	21.7000	21.7000	-17.176%	1	190	-97.742%
2025-09-23	26.2000	26.2000	26.2000	26.2000	+20.571%	1	189	-98.130%
2025-09-12	22.8400	22.8400	21.7300	21.7300	-7.216%	2	190	-97.745%
2025-09-11	20.0000	23.4200	20.0000	23.4200	+119.288%	14	189	-97.908%
2025-09-09	10.6800	10.6800	10.6800	10.6800	-11.369%	2	178	-95.412%
2025-09-08	12.2200	12.2200	12.0500	12.0500	-33.056%	2	178	-95.934%
2025-09-02	18.0000	18.0000	18.0000	18.0000	-17.241%	2	178	-97.278%
2025-08-25	19.5600	21.7500	19.4500	21.7500	-10.788%	6	176	-97.747%
2025-08-22	24.2000	24.3800	24.2000	24.3800	+3.745%	2	171	-97.990%
2025-08-20	20.2500	23.5000	20.2500	23.5000	+7.306%	3	171	-97.915%
2025-08-19	23.4000	24.0000	21.8500	21.9000	-22.202%	16	172	-97.763%
2025-08-15	26.2000	28.1500	26.2000	28.1500	+10.740%	2	159	-98.259%
2025-08-14	28.1000	28.1000	25.4200	25.4200	-19.302%	3	161	-98.072%
2025-08-13	30.5500	31.5000	30.5500	31.5000	-22.241%	4	159	-98.444%
2025-08-12	47.4500	47.4500	40.5100	40.5100	+16.946%	3	161	-98.790%
2025-08-11	34.6400	34.6400	34.6400	34.6400	+2.153%	1	162	-98.585%
2025-08-08	32.2700	33.9100	32.2700	33.9100	+11.363%	2	162	-98.555%
2025-08-07	43.1000	43.1000	30.4500	30.4500	-9.456%	4	164	-98.391%
2025-08-06	30.9000	33.6300	30.9000	33.6300	+9.437%	2	165	-98.543%
2025-08-05	32.0200	32.0200	30.0700	30.7300	-7.635%	7	166	-98.405%
2025-08-04	37.1400	37.1400	32.3100	33.2700	-10.444%	7	166	-98.527%
2025-08-01	35.7500	39.6300	35.5000	37.1500	-13.403%	7	165	-98.681%
2025-07-31	42.9000	42.9000	42.9000	42.9000	+3.125%	1	166	-98.858%
2025-07-30	42.5000	42.5000	41.6000	41.6000	-5.455%	6	165	-98.822%
2025-07-29	44.0000	44.0000	44.0000	44.0000	-10.751%	1	159	-98.886%
2025-07-25	50.1200	50.2000	49.2500	49.3000	+0.612%	6	159	-99.006%
2025-07-24	50.9800	50.9800	49.0000	49.0000	-9.006%	5	160	-99.000%
2025-07-23	54.4500	54.9300	53.8500	53.8500	+6.634%	4	155	-99.090%
2025-07-22	53.3500	55.1200	50.3000	50.5000	-33.289%	484	158	-99.030%
2025-07-21	76.0000	76.2000	75.7000	75.7000	-1.059%	6	202	-99.353%
2025-07-18	77.6800	77.6800	76.5100	76.5100	+22.612%	3	199	-99.360%
2025-07-16	62.4000	62.4000	62.4000	62.4000	+13.558%	1	197	-99.215%
2025-07-15	59.3600	59.3600	52.7300	54.9500	+0.365%	5	197	-99.108%
2025-07-14	56.6000	56.6000	54.7500	54.7500	+3.341%	3	199	-99.105%
2025-07-11	51.4300	53.1800	49.2100	52.9800	-9.898%	396	200	-99.075%
2025-07-10	59.8000	59.9000	58.8000	58.8000	0.000%	4	2	-99.167%

.dark-mode .dXv5S6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXv5S6{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C185CRCL Dec 18 2026 185.00 Call (CRCL261218C00185000)option OPRA

CRCL20261218C185
CRCL Dec 18 2026 185.00 Call (CRCL261218C00185000)
option OPRA