Dark

CRCL20261218C190
CRCL Dec 18 2026 190.00 Call (CRCL261218C00190000)
option OPRA

EOD

Sep 29, 2026

0.5900-11.940%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5800	0.5900	0.5800	0.5900	-11.940%	2	484	0.000%
2026-09-28	0.6200	0.6700	0.5400	0.6700	-16.250%	37	486	-11.940%
2026-09-25	0.8800	0.8800	0.8000	0.8000	-30.435%	5	479	-26.250%
2026-09-24	1.0200	1.1500	1.0200	1.1500	-11.538%	6	480	-48.696%
2026-09-21	1.3000	1.3000	1.3000	1.3000	+85.714%	3	478	-54.615%
2026-09-17	0.7000	0.7000	0.7000	0.7000	-6.667%	2	475	-15.714%
2026-09-16	0.8900	0.8900	0.7500	0.7500	-38.017%	6	477	-21.333%
2026-09-15	1.5400	1.6000	1.2100	1.2100	-46.222%	9	474	-51.240%
2026-09-14	2.0000	2.3900	2.0000	2.2500	+36.364%	8	480	-73.778%
2026-09-10	1.6500	1.6500	1.6500	1.6500	-25.000%	3	484	-64.242%
2026-09-09	2.2000	2.2000	2.2000	2.2000	-28.571%	1	481	-73.182%
2026-09-03	3.0800	3.0800	3.0800	3.0800	+105.333%	1	480	-80.844%
2026-09-02	1.5000	1.5000	1.5000	1.5000	-40.000%	10	479	-60.667%
2026-08-31	1.9800	2.5000	1.9800	2.5000	+34.409%	111	479	-76.400%
2026-08-28	2.3000	2.3000	1.8500	1.8600	-25.600%	51	370	-68.280%
2026-08-21	2.5000	2.5000	2.5000	2.5000	+25.000%	2	370	-76.400%
2026-08-20	2.1000	2.1000	1.6700	2.0000	+1.523%	51	372	-70.500%
2026-08-19	1.2000	1.9700	1.2000	1.9700	+114.130%	2	400	-70.051%
2026-08-18	0.9300	0.9300	0.9200	0.9200	-15.596%	9	400	-35.870%
2026-08-17	1.0900	1.0900	1.0900	1.0900	+9.000%	1	393	-45.872%
2026-08-14	0.8500	1.1100	0.8500	1.0000	+11.111%	50	392	-41.000%
2026-08-04	0.7800	0.9000	0.7800	0.9000	+1.124%	2	365	-34.444%
2026-07-31	0.8900	0.8900	0.8900	0.8900	-24.576%	1	365	-33.708%
2026-07-23	1.0400	1.1800	1.0400	1.1800	+5.357%	4	365	-50.000%
2026-07-16	1.4000	1.4000	1.1200	1.1200	-2.609%	9	368	-47.321%
2026-07-14	1.1500	1.1500	1.1500	1.1500	-23.333%	2	362	-48.696%
2026-07-13	1.5000	1.5000	1.5000	1.5000	+3.448%	3	362	-60.667%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-15.698%	3	362	-59.310%
2026-06-25	1.7200	1.7200	1.7200	1.7200	-8.995%	1	365	-65.698%
2026-06-24	1.9900	2.0200	1.8900	1.8900	-57.045%	25	364	-68.783%
2026-06-08	4.4000	4.4000	4.4000	4.4000	+6.024%	1	366	-86.591%
2026-06-05	4.5000	4.5000	4.1000	4.1500	-35.156%	22	366	-85.783%
2026-06-03	8.0000	8.0000	6.4000	6.4000	-28.492%	35	347	-90.781%
2026-06-02	8.9700	8.9700	8.8000	8.9500	-5.789%	4	340	-93.408%
2026-05-28	7.5400	9.5000	7.5400	9.5000	+3.261%	2	340	-93.789%
2026-05-27	9.5000	9.5000	9.2000	9.2000	-11.793%	2	339	-93.587%
2026-05-26	10.4300	10.4300	10.4300	10.4300	-20.077%	1	339	-94.343%
2026-05-21	13.0500	13.0500	13.0500	13.0500	+10.127%	1	340	-95.479%
2026-05-20	12.0000	12.6000	11.8500	11.8500	-0.754%	36	340	-95.021%
2026-05-18	11.9400	11.9400	11.9400	11.9400	-20.400%	1	327	-95.059%
2026-05-15	14.9000	15.0000	14.9000	15.0000	-23.274%	3	327	-96.067%
2026-05-13	19.0000	19.5500	19.0000	19.5500	-3.695%	5	325	-96.982%
2026-05-12	23.1000	23.1000	20.2500	20.3000	+6.450%	7	327	-97.094%
2026-05-11	18.6500	20.8000	18.6500	19.0700	+50.394%	6	327	-96.906%
2026-05-08	12.6800	12.6800	12.6800	12.6800	-0.938%	1	325	-95.347%
2026-05-07	13.9000	13.9000	12.8000	12.8000	-16.612%	13	325	-95.391%
2026-05-06	14.7500	15.5500	14.7000	15.3500	+2.676%	18	325	-96.156%
2026-05-05	15.0500	15.0500	14.9500	14.9500	+4.912%	14	325	-96.054%
2026-05-04	11.8600	14.7000	11.8600	14.2500	+111.738%	21	312	-95.860%
2026-04-30	6.7300	6.7300	6.7300	6.7300	-21.744%	1	310	-91.233%
2026-04-24	8.6000	8.6000	8.6000	8.6000	-21.818%	1	310	-93.140%
2026-04-14	10.2500	11.3000	10.2500	11.0000	+88.034%	43	309	-94.636%
2026-04-10	5.5000	6.2000	5.5000	5.8500	+13.592%	5	310	-89.915%
2026-04-09	6.1500	6.6500	5.1500	5.1500	-20.155%	28	310	-88.544%
2026-04-07	6.4500	6.4500	6.4500	6.4500	-9.790%	2	302	-90.853%
2026-04-06	7.3000	7.3000	7.1500	7.1500	+3.623%	6	302	-91.748%
2026-04-02	6.6000	6.9000	6.6000	6.9000	-10.968%	4	301	-91.449%
2026-03-31	7.0000	8.0500	7.0000	7.7500	+3.333%	11	301	-92.387%
2026-03-30	8.0000	8.0000	7.3000	7.5000	-0.662%	9	296	-92.133%
2026-03-27	7.5000	7.6000	7.2500	7.5500	-14.882%	9	294	-92.185%
2026-03-26	10.4000	10.4000	8.8700	8.8700	-18.249%	2	295	-93.348%
2026-03-24	11.3500	11.3500	10.7400	10.8500	-38.631%	8	294	-94.562%
2026-03-23	17.6800	17.6800	17.6800	17.6800	-2.212%	1	298	-96.663%
2026-03-19	18.2200	18.2200	18.0800	18.0800	-12.867%	3	298	-96.737%
2026-03-18	20.7500	20.7500	20.7500	20.7500	-5.682%	4	296	-97.157%
2026-03-17	22.0000	22.0000	22.0000	22.0000	+29.412%	8	300	-97.318%
2026-03-16	17.0000	17.0000	17.0000	17.0000	+23.367%	1	292	-96.529%
2026-03-09	13.7800	13.7800	13.7800	13.7800	+34.439%	1	291	-95.718%
2026-03-06	11.0000	11.0000	10.2500	10.2500	-11.255%	2	292	-94.244%
2026-03-05	11.5500	11.5500	11.5500	11.5500	+2.212%	1	293	-94.892%
2026-03-04	11.3000	11.3000	11.3000	11.3000	+11.881%	1	292	-94.779%
2026-03-03	8.3500	11.2600	8.0700	10.1000	+25.000%	17	292	-94.158%
2026-03-02	6.1600	8.0800	6.1600	8.0800	+71.915%	3	291	-92.698%
2026-02-25	0.7200	4.7000	0.7200	4.7000	+233.333%	4	286	-87.447%
2026-02-18	1.4100	1.4100	1.4100	1.4100	-26.178%	3	286	-58.156%
2026-02-06	1.6400	1.9100	1.6400	1.9100	+11.696%	2	286	-69.110%
2026-02-05	1.6900	1.7200	1.6900	1.7100	0.000%	6	287	-65.497%
2026-02-04	1.7100	1.7100	1.7100	1.7100	-20.833%	5	288	-65.497%
2026-02-03	2.1600	2.1600	2.1600	2.1600	-56.800%	1	288	-72.685%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-16.248%	1	288	-88.200%
2026-01-14	5.9700	5.9700	5.9700	5.9700	+5.106%	10	288	-90.117%
2026-01-13	6.1300	6.1300	5.6600	5.6800	-10.410%	12	298	-89.613%
2026-01-12	6.3400	6.3400	6.3400	6.3400	-9.429%	1	310	-90.694%
2026-01-09	7.0000	7.0000	7.0000	7.0000	+4.478%	1	310	-91.571%
2026-01-08	6.2100	6.7000	6.2100	6.7000	+2.290%	106	309	-91.194%
2026-01-07	6.5500	6.5500	6.5500	6.5500	-9.028%	8	265	-90.992%
2026-01-06	6.9000	7.2000	6.9000	7.2000	-5.882%	40	273	-91.806%
2025-12-16	7.1800	7.6500	7.1800	7.6500	-20.725%	4	292	-92.288%
2025-12-12	9.6500	9.6500	9.6500	9.6500	-1.531%	35	293	-93.886%
2025-12-05	9.5000	9.8000	9.5000	9.8000	+22.500%	3	293	-93.980%
2025-12-02	8.0000	8.0000	8.0000	8.0000	-3.382%	1	295	-92.625%
2025-11-28	8.2800	8.2800	8.2800	8.2800	+44.000%	10	296	-92.874%
2025-11-21	6.6300	7.0000	5.7500	5.7500	-5.738%	23	306	-89.739%
2025-11-20	6.4500	6.4500	5.5600	6.1000	-10.949%	42	326	-90.328%
2025-11-19	7.0000	7.0000	6.6200	6.8500	-20.901%	113	346	-91.387%
2025-11-18	9.0000	9.0000	8.6600	8.6600	-29.651%	14	309	-93.187%
2025-11-12	14.0000	14.0000	12.3100	12.3100	-25.843%	9	309	-95.207%
2025-11-11	17.8000	17.8000	16.6000	16.6000	-17.207%	4	308	-96.446%
2025-11-06	19.8800	20.0500	19.8800	20.0500	-47.444%	2	308	-97.057%
2025-10-24	36.7000	38.1500	36.7000	38.1500	+41.349%	2	309	-98.453%
2025-10-22	26.9900	26.9900	26.9900	26.9900	+22.682%	1	310	-97.814%
2025-10-14	22.0000	22.0000	22.0000	22.0000	-36.599%	2	310	-97.318%
2025-10-10	37.7000	41.7000	34.7000	34.7000	-5.450%	14	310	-98.300%
2025-10-09	36.7000	36.7000	35.7000	36.7000	+2.801%	5	306	-98.392%
2025-10-08	35.0000	35.7000	35.0000	35.7000	+0.140%	4	305	-98.347%
2025-10-07	35.4000	35.6500	35.4000	35.6500	+1.857%	15	304	-98.345%
2025-10-06	36.0000	36.0000	35.0000	35.0000	+6.157%	4	304	-98.314%
2025-10-02	31.5500	32.9700	31.5500	32.9700	+42.542%	7	302	-98.210%
2025-09-24	23.1500	23.1500	23.1300	23.1300	+40.608%	2	302	-97.449%
2025-09-10	16.4500	16.4500	16.4500	16.4500	+5.788%	1	303	-96.413%
2025-09-09	15.5500	15.5500	15.5500	15.5500	+22.925%	1	302	-96.206%
2025-09-05	12.6600	12.6600	12.6500	12.6500	-37.376%	2	302	-95.336%
2025-08-29	20.2000	20.2000	20.2000	20.2000	-0.148%	1	300	-97.079%
2025-08-28	19.5500	20.2800	19.5500	20.2300	+13.908%	3	300	-97.084%
2025-08-26	18.6500	18.6500	17.7600	17.7600	-4.874%	2	300	-96.678%
2025-08-25	21.0000	21.0000	18.6000	18.6700	-5.228%	12	299	-96.840%
2025-08-22	22.7100	23.6000	19.7000	19.7000	-13.216%	3	297	-97.005%
2025-08-20	21.2500	22.7000	17.0000	22.7000	+4.368%	8	296	-97.401%
2025-08-19	22.3000	23.5700	20.7500	21.7500	-15.172%	32	292	-97.287%
2025-08-18	25.4500	26.0000	24.9500	25.6400	-10.817%	16	282	-97.699%
2025-08-15	26.0000	29.0000	25.3900	28.7500	+17.828%	6	274	-97.948%
2025-08-14	30.9500	31.2500	24.0000	24.4000	-19.071%	42	276	-97.582%
2025-08-13	30.2500	30.9500	29.0000	30.1500	+2.551%	54	286	-98.043%
2025-08-07	29.4000	29.4000	29.4000	29.4000	-10.990%	1	310	-97.993%
2025-08-06	27.2900	33.0300	27.2900	33.0300	+11.852%	3	310	-98.214%
2025-08-05	29.7900	30.8700	27.3500	29.5300	-10.569%	239	310	-98.002%
2025-08-04	33.0200	33.0200	33.0200	33.0200	-5.872%	1	190	-98.213%
2025-08-01	34.9000	35.0800	34.0900	35.0800	-15.673%	33	189	-98.318%
2025-07-30	42.2000	42.2000	41.6000	41.6000	-1.538%	2	172	-98.582%
2025-07-28	47.0000	47.0000	41.9800	42.2500	-11.740%	12	170	-98.604%
2025-07-25	47.9000	47.9000	47.8700	47.8700	-6.686%	2	168	-98.767%
2025-07-22	51.3000	52.5000	47.9300	51.3000	-26.923%	36	168	-98.850%
2025-07-21	74.4000	75.0000	69.0000	70.2000	-9.745%	14	168	-99.160%
2025-07-16	60.1400	79.6900	60.1400	77.7800	+42.506%	19	161	-99.241%
2025-07-15	56.7000	57.0500	52.4000	54.5800	+0.147%	17	169	-98.919%
2025-07-14	49.8800	56.3000	49.8800	54.5000	+8.891%	95	175	-98.917%
2025-07-11	51.1800	52.2700	46.9600	50.0500	-18.538%	401	212	-98.821%
2025-07-10	61.4400	61.4400	61.4400	61.4400	+5.913%	1	4	-99.040%
2025-07-09	57.5700	58.0100	57.5700	58.0100	0.000%	5	0	-98.983%

.dark-mode .q8g3kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8g3kv{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C190CRCL Dec 18 2026 190.00 Call (CRCL261218C00190000)option OPRA

CRCL20261218C190
CRCL Dec 18 2026 190.00 Call (CRCL261218C00190000)
option OPRA