Dark

CRCL20261218C205
CRCL Dec 18 2026 205.00 Call (CRCL261218C00205000)
option OPRA

EOD

Sep 30, 2026

0.3600-5.263%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3600	0.3600	0.3600	0.3600	-5.263%	1	475	0.000%
2026-09-29	0.4300	0.4500	0.3800	0.3800	-32.143%	3	475	-5.263%
2026-09-28	0.5600	0.5600	0.5600	0.5600	-20.000%	3	476	-35.714%
2026-09-24	0.7000	0.7000	0.7000	0.7000	-13.580%	2	475	-48.571%
2026-09-18	0.8100	0.8100	0.8100	0.8100	+138.235%	2	475	-55.556%
2026-09-16	0.6000	0.6000	0.3400	0.3400	-69.091%	2	476	+5.882%
2026-09-15	1.1000	1.1000	1.1000	1.1000	-15.385%	1	474	-67.273%
2026-09-11	1.5000	1.5000	1.3000	1.3000	0.000%	2	474	-72.308%
2026-09-10	1.3000	1.3000	1.3000	1.3000	-18.750%	1	474	-72.308%
2026-09-09	1.6000	1.6000	1.6000	1.6000	-36.000%	3	475	-77.500%
2026-09-03	2.0000	2.5200	2.0000	2.5000	+35.870%	10	475	-85.600%
2026-08-31	1.5600	1.8400	1.5600	1.8400	+0.546%	101	471	-80.435%
2026-08-26	1.8000	1.8600	1.7200	1.8300	-18.667%	4	464	-80.328%
2026-08-24	2.0000	2.2500	2.0000	2.2500	-12.791%	26	464	-84.000%
2026-08-21	2.5800	2.5800	2.5800	2.5800	+59.259%	5	444	-86.047%
2026-08-20	1.6200	1.6200	1.6200	1.6200	+92.857%	15	441	-77.778%
2026-08-17	0.8400	0.8400	0.8400	0.8400	+6.329%	6	441	-57.143%
2026-08-13	0.7900	0.7900	0.7900	0.7900	-10.227%	1	436	-54.430%
2026-08-12	0.8800	0.8800	0.8800	0.8800	+4.762%	1	435	-59.091%
2026-08-11	0.8400	0.8400	0.8400	0.8400	+5.000%	1	435	-57.143%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-21.569%	1	434	-55.000%
2026-07-21	1.0200	1.0200	1.0200	1.0200	-7.273%	8	434	-64.706%
2026-07-15	1.1000	1.1000	1.0900	1.1000	-10.569%	55	434	-67.273%
2026-06-30	1.2500	1.2500	1.2300	1.2300	-30.508%	10	379	-70.732%
2026-06-29	1.7700	1.7700	1.7700	1.7700	-31.923%	2	369	-79.661%
2026-06-22	2.8500	2.8500	2.6000	2.6000	+8.333%	2	371	-86.154%
2026-06-18	2.6200	2.6200	2.4000	2.4000	-4.000%	19	375	-85.000%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-34.383%	7	375	-85.600%
2026-06-15	3.8100	3.8100	3.8100	3.8100	+24.918%	17	375	-90.551%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-12.857%	13	392	-88.197%
2026-06-09	3.7000	3.7500	3.5000	3.5000	-2.778%	4	398	-89.714%
2026-06-05	3.8000	4.0400	3.4500	3.6000	-35.135%	221	396	-90.000%
2026-06-04	5.3500	5.5500	5.3500	5.5500	+1.835%	11	198	-93.514%
2026-06-03	5.6000	5.6000	5.4500	5.4500	-22.143%	23	192	-93.394%
2026-06-02	7.0500	7.6100	6.9500	7.0000	-16.667%	169	186	-94.857%
2026-06-01	8.4000	8.4000	8.4000	8.4000	-1.754%	1	83	-95.714%
2026-05-28	8.5000	8.5500	8.5000	8.5500	+8.917%	3	84	-95.789%
2026-05-27	8.2600	8.2600	7.8500	7.8500	-11.099%	2	83	-95.414%
2026-05-26	8.8300	8.8300	8.8300	8.8300	-7.053%	1	84	-95.923%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-5.473%	1	84	-96.211%
2026-05-20	10.5500	10.5500	10.0500	10.0500	-40.214%	2	84	-96.418%
2026-05-13	14.5000	17.0800	14.2500	16.8100	+12.067%	17	84	-97.858%
2026-05-12	19.5500	19.5500	15.0000	15.0000	+2.041%	13	78	-97.600%
2026-05-11	10.2200	14.7000	10.2200	14.7000	+39.734%	5	78	-97.551%
2026-05-08	10.5200	10.5200	10.5200	10.5200	-15.093%	5	76	-96.578%
2026-05-05	12.3900	12.3900	12.3900	12.3900	+49.457%	4	73	-97.094%
2026-04-21	8.2900	8.2900	8.2900	8.2900	-18.725%	1	77	-95.657%
2026-04-14	10.2000	10.2000	10.2000	10.2000	+53.383%	1	77	-96.471%
2026-04-13	6.6500	6.6500	6.6500	6.6500	+40.000%	2	76	-94.586%
2026-04-10	4.7500	4.7500	4.7500	4.7500	+7.955%	2	74	-92.421%
2026-04-09	4.7000	4.7000	4.4000	4.4000	-34.815%	3	72	-91.818%
2026-04-01	6.7500	6.7500	6.6500	6.7500	+8.871%	4	71	-94.667%
2026-03-31	6.1000	6.2000	5.8500	6.2000	+7.826%	4	69	-94.194%
2026-03-30	6.1000	6.5000	5.7500	5.7500	-25.325%	4	68	-93.739%
2026-03-26	7.7000	7.7000	7.7000	7.7000	-43.796%	1	68	-95.325%
2026-03-13	13.7000	13.7000	13.7000	13.7000	0.000%	8	68	-97.372%
2026-03-10	12.6800	15.6400	12.6800	13.7000	+15.417%	55	76	-97.372%
2026-03-09	11.8700	11.8700	11.8700	11.8700	+21.744%	1	103	-96.967%
2026-03-04	9.7500	9.7600	9.7500	9.7500	+50.696%	8	102	-96.308%
2026-03-02	5.5200	6.6800	5.5200	6.4700	+143.233%	10	110	-94.436%
2026-01-27	2.6600	2.6600	2.6600	2.6600	-11.921%	2	113	-86.466%
2026-01-23	3.0200	3.0200	3.0200	3.0200	-7.077%	2	115	-88.079%
2026-01-21	3.2500	3.2500	3.2500	3.2500	-42.982%	1	115	-88.923%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-26.923%	4	115	-93.684%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-16.933%	36	111	-95.385%
2025-12-09	9.0800	9.3900	9.0800	9.3900	-45.565%	2	84	-96.166%
2025-11-06	17.2500	17.2500	17.2500	17.2500	-41.227%	3	85	-97.913%
2025-10-24	30.3400	30.3400	29.3500	29.3500	+5.197%	3	88	-98.773%
2025-10-14	27.9000	27.9000	27.9000	27.9000	-7.951%	2	88	-98.710%
2025-10-07	30.3100	30.3100	30.3100	30.3100	+3.341%	2	90	-98.812%
2025-10-02	29.3300	29.3300	29.3300	29.3300	+35.661%	2	90	-98.773%
2025-09-17	21.6200	21.6200	21.6200	21.6200	+4.951%	3	90	-98.335%
2025-08-19	20.4500	20.6000	20.4500	20.6000	-8.036%	6	89	-98.252%
2025-08-18	22.7000	22.7000	22.4000	22.4000	-19.308%	8	89	-98.393%
2025-08-13	28.3500	28.3500	27.7600	27.7600	-12.013%	2	89	-98.703%
2025-08-11	28.5300	33.4700	28.5300	31.5500	+9.930%	9	89	-98.859%
2025-08-08	30.1700	31.5000	28.7000	28.7000	+8.017%	4	92	-98.746%
2025-08-07	32.1000	32.1000	26.5700	26.5700	-5.310%	3	89	-98.645%
2025-08-05	28.4000	28.4000	28.0600	28.0600	-14.763%	2	89	-98.717%
2025-08-04	32.9200	32.9200	32.9200	32.9200	-2.459%	1	88	-98.906%
2025-08-01	31.6000	34.1000	30.7200	33.7500	-6.041%	264	88	-98.933%
2025-07-31	35.9200	35.9200	35.9200	35.9200	-7.542%	1	171	-98.998%
2025-07-28	39.4500	39.4500	38.8500	38.8500	-16.272%	2	170	-99.073%
2025-07-22	48.3500	48.3500	46.4000	46.4000	-27.159%	44	169	-99.224%
2025-07-21	64.9000	64.9000	62.8000	63.7000	-4.641%	7	163	-99.435%
2025-07-18	71.2200	72.2200	66.0000	66.8000	-9.546%	4	162	-99.461%
2025-07-16	59.7000	73.8500	59.7000	73.8500	+50.377%	2	163	-99.513%
2025-07-15	52.9000	52.9300	47.3000	49.1100	-6.457%	330	163	-99.267%
2025-07-14	47.6200	52.5000	47.2000	52.5000	+12.179%	16	9	-99.314%
2025-07-11	44.6000	46.8000	44.6000	46.8000	0.000%	4	4	-99.231%

.dark-mode .CpQm4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpQm4D{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C205CRCL Dec 18 2026 205.00 Call (CRCL261218C00205000)option OPRA

CRCL20261218C205
CRCL Dec 18 2026 205.00 Call (CRCL261218C00205000)
option OPRA