Dark

CRCL20261218C195
CRCL Dec 18 2026 195.00 Call (CRCL261218C00195000)
option OPRA

EOD

Sep 30, 2026

0.4800+17.073%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4100	0.4800	0.4100	0.4800	+17.073%	2	591	0.000%
2026-09-29	0.5200	0.5200	0.4100	0.4100	-32.787%	11	592	+17.073%
2026-09-28	0.5400	0.6100	0.5200	0.6100	-39.000%	5	591	-21.311%
2026-09-24	0.9500	1.0000	0.9500	1.0000	-20.000%	4	590	-52.000%
2026-09-21	1.3000	1.3000	1.2500	1.2500	+26.263%	6	592	-61.600%
2026-09-18	0.8300	0.9900	0.8300	0.9900	+23.750%	2	593	-51.515%
2026-09-16	0.8000	0.8000	0.8000	0.8000	-24.528%	10	593	-40.000%
2026-09-15	1.2500	1.2500	1.0600	1.0600	-47.000%	11	583	-54.717%
2026-09-14	1.7500	2.0000	1.7500	2.0000	-14.530%	3	573	-76.000%
2026-09-09	2.3400	2.3400	2.3400	2.3400	+7.339%	18	575	-79.487%
2026-09-08	2.1800	2.1800	2.1800	2.1800	-9.167%	15	575	-77.982%
2026-09-04	2.4000	2.4000	2.4000	2.4000	-16.955%	1	583	-80.000%
2026-09-03	2.9400	2.9400	2.8900	2.8900	+54.545%	17	583	-83.391%
2026-08-31	1.8300	1.8700	1.8300	1.8700	-32.246%	76	581	-74.332%
2026-08-25	2.5900	2.7600	2.5900	2.7600	+19.481%	7	513	-82.609%
2026-08-21	2.3100	2.3100	2.3100	2.3100	+25.543%	21	508	-79.221%
2026-08-20	1.8400	1.8400	1.8400	1.8400	+82.178%	1	487	-73.913%
2026-08-11	1.0100	1.0100	1.0100	1.0100	+16.092%	155	488	-52.475%
2026-08-07	0.8900	0.8900	0.8700	0.8700	+24.286%	11	333	-44.828%
2026-08-03	0.6900	0.7000	0.6900	0.7000	-6.667%	14	329	-31.429%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-2.597%	1	325	-36.000%
2026-07-29	0.8200	0.8200	0.7700	0.7700	-46.897%	11	324	-37.662%
2026-07-21	1.4500	1.4500	1.4500	1.4500	+26.087%	1	325	-66.897%
2026-07-20	1.1000	1.2400	1.1000	1.1500	+27.778%	13	325	-58.261%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-21.739%	2	325	-46.667%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-28.571%	20	324	-58.261%
2026-07-06	1.6100	1.6100	1.6100	1.6100	+28.800%	1	337	-70.186%
2026-06-30	1.4200	1.4600	1.2500	1.2500	-36.548%	15	337	-61.600%
2026-06-29	1.9700	1.9700	1.9700	1.9700	+3.141%	1	335	-75.635%
2026-06-26	1.9100	1.9100	1.9100	1.9100	+18.634%	20	335	-74.869%
2026-06-25	1.6000	1.6200	1.6000	1.6100	-14.362%	18	317	-70.186%
2026-06-24	1.9400	1.9800	1.8800	1.8800	-49.867%	33	308	-74.468%
2026-06-09	4.0000	4.0000	3.7500	3.7500	-5.063%	3	301	-87.200%
2026-06-05	4.5000	4.5000	3.9500	3.9500	-38.088%	6	301	-87.848%
2026-06-04	6.3800	6.3800	6.3800	6.3800	+2.738%	1	302	-92.476%
2026-06-03	6.6500	6.6500	6.1500	6.2100	-19.871%	10	302	-92.271%
2026-06-02	7.7500	7.7500	7.7500	7.7500	-13.889%	3	299	-93.806%
2026-05-28	8.0000	9.2500	8.0000	9.0000	-13.378%	13	299	-94.667%
2026-05-26	10.3900	10.3900	10.3900	10.3900	-6.143%	1	299	-95.380%
2026-05-20	11.1000	11.2500	10.7500	11.0700	-17.388%	100	300	-95.664%
2026-05-15	13.4000	13.4000	13.4000	13.4000	-20.475%	1	293	-96.418%
2026-05-14	15.5300	16.8500	15.5300	16.8500	-15.750%	6	293	-97.151%
2026-05-11	20.0000	20.0000	20.0000	20.0000	+37.457%	9	298	-97.600%
2026-05-06	13.6000	14.5500	13.6000	14.5500	-5.947%	3	307	-96.701%
2026-05-05	15.4700	15.4700	15.4700	15.4700	+16.755%	2	309	-96.897%
2026-05-04	10.2700	13.2500	10.2700	13.2500	+106.386%	3	309	-96.377%
2026-04-28	6.4200	6.4200	6.4200	6.4200	-18.008%	2	308	-92.523%
2026-04-27	7.8300	7.8300	7.8300	7.8300	-4.162%	5	310	-93.870%
2026-04-24	8.1700	8.1700	8.1700	8.1700	-17.475%	1	305	-94.125%
2026-04-17	11.6000	11.6000	9.9000	9.9000	-6.161%	2	305	-95.152%
2026-04-16	10.3100	10.5500	10.3100	10.5500	+19.886%	2	305	-95.450%
2026-04-14	8.8000	8.8000	8.8000	8.8000	+16.556%	1	305	-94.545%
2026-04-13	7.1000	7.5500	7.1000	7.5500	+31.304%	4	306	-93.642%
2026-04-10	5.7000	5.7500	5.7000	5.7500	+18.557%	2	303	-91.652%
2026-04-09	5.7500	6.4000	4.8500	4.8500	-39.752%	6	301	-90.103%
2026-04-08	7.0000	8.0500	7.0000	8.0500	+8.784%	2	296	-94.037%
2026-04-07	6.1200	7.4000	6.1200	7.4000	+9.630%	4	295	-93.514%
2026-04-06	6.7500	6.7500	6.7000	6.7500	-3.571%	3	295	-92.889%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-1.130%	1	291	-93.143%
2026-04-01	7.5000	7.5500	6.9000	7.0800	-6.842%	108	291	-93.220%
2026-03-31	6.6000	7.6000	6.6000	7.6000	+16.923%	8	186	-93.684%
2026-03-30	7.0500	7.1000	6.5000	6.5000	-10.345%	47	184	-92.615%
2026-03-27	7.2500	7.2500	7.2500	7.2500	-20.765%	1	205	-93.379%
2026-03-26	9.0000	9.1500	9.0000	9.1500	-8.500%	11	205	-94.754%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-4.398%	1	194	-95.200%
2026-03-24	13.8500	13.8500	10.4600	10.4600	-37.478%	23	193	-95.411%
2026-03-23	16.7500	16.7500	16.7300	16.7300	-4.672%	2	195	-97.131%
2026-03-19	17.5500	17.5500	17.5500	17.5500	-16.229%	60	193	-97.265%
2026-03-17	17.6600	20.9500	17.6600	20.9500	+28.528%	3	145	-97.709%
2026-03-16	16.3000	16.3000	16.3000	16.3000	+1.875%	1	142	-97.055%
2026-03-10	14.7000	16.0000	14.7000	16.0000	+35.135%	212	142	-97.000%
2026-03-05	11.8400	11.8400	11.8400	11.8400	+101.019%	1	133	-95.946%
2026-03-02	5.8900	5.8900	5.8900	5.8900	+6.126%	2	133	-91.851%
2026-02-26	5.5500	5.5500	5.5500	5.5500	+26.136%	3	135	-91.351%
2026-02-25	3.6300	4.4000	3.6300	4.4000	+96.429%	27	137	-89.091%
2026-02-18	2.1200	2.2600	2.1200	2.2400	+11.443%	3	137	-78.571%
2026-02-02	2.0100	2.0100	2.0100	2.0100	-37.188%	1	136	-76.119%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-37.255%	2	137	-85.000%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-14.430%	1	136	-90.588%
2026-01-08	5.9500	5.9600	5.9300	5.9600	-20.533%	4	136	-91.946%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-26.471%	1	138	-93.600%
2025-12-23	10.2000	10.2000	10.2000	10.2000	+27.500%	4	137	-95.294%
2025-12-16	6.8000	8.0000	6.8000	8.0000	-13.514%	3	133	-94.000%
2025-12-12	9.2500	9.2500	9.2500	9.2500	-1.070%	42	132	-94.811%
2025-12-03	9.3500	9.3500	9.3500	9.3500	+59.014%	5	90	-94.866%
2025-11-25	5.8500	5.8800	5.8500	5.8800	-11.044%	2	85	-91.837%
2025-11-21	6.6100	6.6100	6.6100	6.6100	-2.937%	10	84	-92.738%
2025-11-20	6.8100	6.8100	6.8100	6.8100	-2.714%	2	94	-92.952%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-19.075%	1	94	-93.143%
2025-11-17	8.9500	8.9500	8.6500	8.6500	-17.383%	2	93	-94.451%
2025-11-14	10.4700	10.4700	10.4700	10.4700	-44.041%	5	93	-95.415%
2025-11-10	18.7100	18.7100	18.7100	18.7100	-18.617%	10	95	-97.435%
2025-11-05	22.9900	22.9900	22.9900	22.9900	-26.053%	1	85	-97.912%
2025-10-29	31.0900	31.0900	31.0900	31.0900	+18.664%	3	84	-98.456%
2025-10-21	24.4000	26.2000	24.4000	26.2000	-13.617%	8	81	-98.168%
2025-10-15	30.3300	30.3300	30.3300	30.3300	-9.273%	1	81	-98.417%
2025-10-08	33.4300	33.4300	33.4300	33.4300	+5.624%	5	80	-98.564%
2025-10-02	28.2000	31.6500	28.2000	31.6500	+38.573%	3	75	-98.483%
2025-10-01	22.8400	22.8400	22.8400	22.8400	+10.605%	1	75	-97.898%
2025-09-25	20.5500	20.6500	20.5500	20.6500	-10.217%	2	74	-97.676%
2025-09-22	23.0000	23.0000	23.0000	23.0000	0.000%	10	75	-97.913%
2025-09-16	23.0000	23.0000	23.0000	23.0000	+51.515%	10	75	-97.913%
2025-09-03	15.1800	15.1800	15.1800	15.1800	-19.298%	4	75	-96.838%
2025-08-28	19.8100	19.8100	18.8100	18.8100	+12.031%	2	73	-97.448%
2025-08-26	16.7900	16.7900	16.7900	16.7900	-9.243%	1	71	-97.141%
2025-08-25	17.9000	18.5000	17.9000	18.5000	-25.253%	2	71	-97.405%
2025-08-18	23.9500	24.7500	23.9500	24.7500	-7.924%	2	71	-98.061%
2025-08-15	25.8000	26.8800	25.8000	26.8800	+16.213%	3	71	-98.214%
2025-08-14	23.1300	23.1300	23.1300	23.1300	-18.842%	1	70	-97.925%
2025-08-13	28.7500	28.7500	28.5000	28.5000	-14.363%	2	71	-98.316%
2025-08-12	45.4800	45.4800	33.2800	33.2800	-1.451%	3	71	-98.558%
2025-08-11	33.7700	33.7700	33.7700	33.7700	+5.597%	1	71	-98.579%
2025-08-08	31.0600	31.9800	31.0600	31.9800	+0.820%	6	71	-98.499%
2025-08-07	32.4600	34.1400	31.7200	31.7200	-8.191%	8	71	-98.487%
2025-08-04	34.5000	34.5500	34.5000	34.5500	+0.290%	2	71	-98.611%
2025-08-01	32.9200	35.2000	32.8800	34.4500	-14.875%	252	73	-98.607%
2025-07-30	40.4700	40.4700	40.4700	40.4700	-16.557%	11	150	-98.814%
2025-07-22	50.9000	50.9000	47.5000	48.5000	-26.191%	305	140	-99.010%
2025-07-21	65.7100	65.7100	65.7100	65.7100	+16.095%	1	2	-99.270%
2025-07-16	56.6000	56.6000	56.6000	56.6000	+12.749%	1	1	-99.152%
2025-07-15	55.4000	55.4000	50.2000	50.2000	-9.874%	3	1	-99.044%
2025-07-10	57.0000	57.0000	55.7000	55.7000	0.000%	2	1	-99.138%

.dark-mode .VqpR7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqpR7f{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C195CRCL Dec 18 2026 195.00 Call (CRCL261218C00195000)option OPRA

CRCL20261218C195
CRCL Dec 18 2026 195.00 Call (CRCL261218C00195000)
option OPRA