Dark

CRCL20261218C210
CRCL Dec 18 2026 210.00 Call (CRCL261218C00210000)
option OPRA

EOD

Sep 29, 2026

0.3300-19.512%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4100	0.4100	0.3200	0.3300	-19.512%	6	645	0.000%
2026-09-28	0.3500	0.4100	0.3500	0.4100	-18.000%	2	646	-19.512%
2026-09-25	0.5800	0.6000	0.5000	0.5000	-26.471%	4	646	-34.000%
2026-09-24	0.6800	0.6800	0.6800	0.6800	-24.444%	1	644	-51.471%
2026-09-23	0.9000	0.9000	0.9000	0.9000	+20.000%	1	643	-63.333%
2026-09-22	0.7500	0.7500	0.7500	0.7500	+38.889%	1	643	-56.000%
2026-09-17	0.5400	0.5400	0.5400	0.5400	-42.553%	1	642	-38.889%
2026-09-15	1.0600	1.0600	0.9400	0.9400	-27.692%	2	643	-64.894%
2026-09-14	1.3000	1.3000	1.3000	1.3000	-21.212%	1	642	-74.615%
2026-09-11	1.6500	1.6500	1.6500	1.6500	+13.793%	1	642	-80.000%
2026-09-09	1.4500	1.4500	1.4500	1.4500	-22.460%	3	643	-77.241%
2026-09-08	1.8700	1.8700	1.8700	1.8700	-21.757%	1	643	-82.353%
2026-09-03	2.0000	2.3900	2.0000	2.3900	+64.828%	13	642	-86.192%
2026-09-01	1.4500	1.4500	1.4500	1.4500	-15.205%	1	641	-77.241%
2026-08-31	1.1500	1.7100	1.1000	1.7100	+42.500%	97	641	-80.702%
2026-08-28	1.3000	1.3000	1.2000	1.2000	-44.186%	6	547	-72.500%
2026-08-27	1.8400	2.1500	1.8400	2.1500	+22.857%	6	549	-84.651%
2026-08-26	1.9000	1.9000	1.7500	1.7500	-14.634%	3	549	-81.143%
2026-08-25	2.0500	2.0500	2.0500	2.0500	-6.818%	3	552	-83.902%
2026-08-21	2.2000	2.2000	2.2000	2.2000	+43.791%	1	552	-85.000%
2026-08-20	1.6300	1.6300	1.4400	1.5300	+104.000%	23	551	-78.431%
2026-08-12	0.7800	0.7800	0.7500	0.7500	-9.639%	4	554	-56.000%
2026-08-11	0.8300	0.8300	0.8300	0.8300	+27.692%	1	554	-60.241%
2026-08-04	0.6600	0.6600	0.6500	0.6500	-7.143%	10	554	-49.231%
2026-07-30	0.6300	0.7000	0.6300	0.7000	-19.540%	8	554	-52.857%
2026-07-23	0.8700	0.8700	0.8700	0.8700	-20.183%	1	547	-62.069%
2026-07-15	1.0500	1.0900	1.0500	1.0900	+3.810%	11	548	-69.725%
2026-07-01	1.0500	1.0500	1.0500	1.0500	-25.000%	4	547	-68.571%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-10.828%	1	551	-76.429%
2026-06-24	1.5800	1.5800	1.5700	1.5700	-25.592%	4	551	-78.981%
2026-06-23	2.1100	2.1100	2.1100	2.1100	-22.426%	1	551	-84.360%
2026-06-17	2.7200	2.7200	2.7200	2.7200	+3.817%	1	550	-87.868%
2026-06-16	2.8000	2.8000	2.6000	2.6200	-26.197%	182	550	-87.405%
2026-06-15	3.5000	3.5500	3.4600	3.5500	+22.414%	6	370	-90.704%
2026-06-10	2.9000	2.9000	2.9000	2.9000	+4.317%	1	369	-88.621%
2026-06-09	3.4500	3.5000	2.7800	2.7800	-45.383%	17	370	-88.129%
2026-06-03	5.2400	5.2500	5.0600	5.0900	-28.310%	15	376	-93.517%
2026-06-02	6.7500	7.1000	6.7500	7.1000	-25.184%	2	366	-95.352%
2026-06-01	9.4900	9.4900	9.4900	9.4900	+0.105%	2	365	-96.523%
2026-05-29	9.4800	9.4800	9.4800	9.4800	+23.760%	2	367	-96.519%
2026-05-28	8.1000	8.1000	7.6000	7.6600	-1.034%	16	367	-95.692%
2026-05-27	7.7800	7.7800	7.7400	7.7400	-8.941%	2	372	-95.736%
2026-05-26	8.6500	8.6500	8.5000	8.5000	-12.371%	3	372	-96.118%
2026-05-18	10.2200	10.2200	9.7000	9.7000	-19.835%	6	371	-96.598%
2026-05-15	12.1000	12.1000	12.1000	12.1000	-27.545%	100	370	-97.273%
2026-05-14	14.4000	16.7000	14.4000	16.7000	+10.231%	31	370	-98.024%
2026-05-13	15.0000	15.1500	14.9000	15.1500	-3.687%	29	377	-97.822%
2026-05-12	15.7300	15.7300	15.7300	15.7300	-7.471%	10	377	-97.902%
2026-05-11	15.0000	17.0000	15.0000	17.0000	+68.317%	114	377	-98.059%
2026-05-08	10.1000	10.1000	10.1000	10.1000	-18.548%	12	380	-96.733%
2026-05-07	12.4000	12.4000	12.4000	12.4000	+10.714%	1	368	-97.339%
2026-05-05	12.0000	12.2500	11.2000	11.2000	-13.846%	102	369	-97.054%
2026-05-04	11.5000	13.0000	11.5000	13.0000	+100.000%	114	368	-97.462%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-20.732%	1	267	-94.923%
2026-04-22	8.8500	8.8500	8.2000	8.2000	-6.818%	11	267	-95.976%
2026-04-15	8.8000	8.8000	8.8000	8.8000	-14.563%	1	258	-96.250%
2026-04-14	8.0700	10.3000	8.0700	10.3000	+114.583%	3	258	-96.796%
2026-04-10	4.8000	4.8000	4.8000	4.8000	+17.073%	1	258	-93.125%
2026-04-09	5.0000	5.1000	4.1000	4.1000	-20.388%	23	257	-91.951%
2026-04-07	5.2500	5.2500	5.1500	5.1500	-11.207%	2	248	-93.592%
2026-04-06	5.8000	5.8000	5.8000	5.8000	+10.476%	1	246	-94.310%
2026-04-02	5.2500	5.2500	5.2500	5.2500	-17.969%	1	245	-93.714%
2026-04-01	6.4000	6.5000	6.4000	6.4000	+10.345%	18	245	-94.844%
2026-03-31	5.6000	5.9500	5.6000	5.8000	-4.918%	5	237	-94.310%
2026-03-30	6.1000	6.1000	6.1000	6.1000	-0.813%	2	232	-94.590%
2026-03-27	6.9400	7.0400	6.1500	6.1500	-12.766%	6	233	-94.634%
2026-03-26	7.0900	7.0900	7.0500	7.0500	-16.568%	2	231	-95.319%
2026-03-25	9.3000	10.0300	8.4500	8.4500	-3.977%	294	231	-96.095%
2026-03-24	10.7000	10.7000	8.8000	8.8000	-46.177%	11	163	-96.250%
2026-03-17	15.3000	16.3500	15.3000	16.3500	+12.759%	21	153	-97.982%
2026-03-16	13.0000	14.5000	13.0000	14.5000	+6.072%	141	172	-97.724%
2026-03-11	13.6700	13.6700	13.6700	13.6700	-3.324%	1	152	-97.586%
2026-03-10	11.8400	14.1400	11.8000	14.1400	+29.963%	5	152	-97.666%
2026-03-09	10.0600	11.3900	10.0600	10.8800	+27.103%	9	152	-96.967%
2026-03-06	8.5900	8.6100	8.5500	8.5600	-7.957%	8	154	-96.145%
2026-03-04	9.4600	9.5400	9.1300	9.3000	-0.428%	12	154	-96.452%
2026-03-03	6.1800	9.3500	6.1800	9.3400	+75.895%	5	165	-96.467%
2026-03-02	5.3100	5.3100	5.3100	5.3100	+6.200%	1	166	-93.785%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+240.136%	1	167	-93.400%
2026-02-24	1.4700	1.4700	1.4700	1.4700	+13.077%	1	166	-77.551%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-7.143%	1	167	-74.615%
2026-02-05	1.6000	1.6000	1.4000	1.4000	-50.530%	2	166	-76.429%
2026-01-28	2.8400	2.8400	2.8300	2.8300	+1.071%	2	167	-88.339%
2026-01-27	2.5000	2.8000	2.5000	2.8000	-15.916%	2	167	-88.214%
2026-01-20	3.3300	3.3300	3.3300	3.3300	-26.000%	6	166	-90.090%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-13.628%	2	166	-92.667%
2026-01-14	5.2100	5.2100	5.2100	5.2100	+14.505%	1	166	-93.666%
2026-01-13	5.0800	5.0800	4.5500	4.5500	-5.797%	11	167	-92.747%
2026-01-12	4.8300	4.8300	4.8300	4.8300	-6.576%	2	156	-93.168%
2026-01-09	5.2000	5.2000	5.1700	5.1700	-1.524%	3	158	-93.617%
2026-01-08	5.3000	5.3000	5.2500	5.2500	-10.256%	18	161	-93.714%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-26.875%	6	161	-94.359%
2025-12-11	8.0000	8.0000	8.0000	8.0000	+61.943%	1	161	-95.875%
2025-11-26	4.9400	4.9400	4.9400	4.9400	-26.488%	1	160	-93.320%
2025-11-17	9.6700	9.6700	6.7200	6.7200	-33.201%	25	160	-95.089%
2025-11-13	10.0600	10.0600	10.0600	10.0600	-8.545%	1	160	-96.720%
2025-11-12	13.2000	13.2000	11.0000	11.0000	-40.054%	3	160	-97.000%
2025-11-10	18.3500	18.3500	18.3500	18.3500	-29.423%	1	158	-98.202%
2025-10-30	26.0000	26.0000	26.0000	26.0000	-1.141%	1	158	-98.731%
2025-10-14	25.5100	26.3000	25.5100	26.3000	-9.435%	2	159	-98.745%
2025-10-10	35.5600	35.5600	29.0400	29.0400	-12.819%	6	158	-98.864%
2025-10-09	32.8200	33.3100	31.8000	33.3100	+11.442%	6	158	-99.009%
2025-10-08	29.8900	29.8900	29.8900	29.8900	-4.596%	1	157	-98.896%
2025-10-06	31.3300	31.3300	31.3300	31.3300	-4.248%	1	156	-98.947%
2025-10-03	27.8200	32.7200	27.7000	32.7200	+8.777%	4	156	-98.991%
2025-10-02	28.3200	30.0800	28.3200	30.0800	+59.322%	5	158	-98.903%
2025-09-12	18.8500	18.8800	18.8500	18.8800	-5.600%	2	159	-98.252%
2025-09-11	15.7900	20.0000	15.7600	20.0000	+47.059%	7	159	-98.350%
2025-09-03	13.6000	13.6000	13.6000	13.6000	-11.917%	1	164	-97.574%
2025-09-02	16.5500	17.4400	15.4400	15.4400	-11.771%	16	163	-97.863%
2025-08-29	17.7500	18.1400	17.0000	17.5000	+1.685%	22	167	-98.114%
2025-08-28	17.4800	17.7500	16.4400	17.2100	+8.307%	67	167	-98.083%
2025-08-27	16.2200	16.2200	15.8900	15.8900	-11.130%	2	123	-97.923%
2025-08-20	17.8800	17.8800	17.8800	17.8800	-1.215%	1	122	-98.154%
2025-08-19	19.7000	19.9500	16.0000	18.1000	-16.782%	7	122	-98.177%
2025-08-18	23.3000	24.0500	21.0400	21.7500	+8.750%	41	122	-98.483%
2025-08-14	25.3100	25.3100	20.0000	20.0000	-24.727%	21	122	-98.350%
2025-08-13	26.5700	26.5700	26.5700	26.5700	-34.281%	1	102	-98.758%
2025-08-12	36.2700	40.4300	36.2700	40.4300	+55.560%	2	102	-99.184%
2025-08-08	25.9900	25.9900	25.9900	25.9900	+3.258%	1	102	-98.730%
2025-08-07	25.1700	25.1700	25.1700	25.1700	-8.804%	1	102	-98.689%
2025-08-05	28.2500	28.2500	27.6000	27.6000	-12.158%	2	102	-98.804%
2025-08-01	28.8600	32.6500	28.8600	31.4200	-17.316%	317	103	-98.950%
2025-07-29	37.4000	38.0000	37.0200	38.0000	+3.712%	3	62	-99.132%
2025-07-28	36.6400	36.6400	36.6400	36.6400	-10.196%	1	60	-99.099%
2025-07-24	40.3300	40.8000	40.3300	40.8000	-10.761%	2	60	-99.191%
2025-07-22	48.2000	48.2000	44.4800	45.7200	-20.182%	45	60	-99.278%
2025-07-21	67.1000	67.9000	57.2100	57.2800	-16.696%	38	59	-99.424%
2025-07-18	70.9800	71.1500	68.7600	68.7600	+10.939%	9	58	-99.520%
2025-07-16	55.5300	61.9800	55.5300	61.9800	+23.442%	6	59	-99.468%
2025-07-15	51.1600	51.4800	46.3400	50.2100	+3.526%	106	57	-99.343%
2025-07-14	45.9000	49.2000	45.5000	48.5000	+6.127%	15	5	-99.320%
2025-07-11	44.3500	45.7000	44.3500	45.7000	-13.447%	5	7	-99.278%
2025-07-10	52.1000	53.1000	52.1000	52.8000	-0.752%	4	4	-99.375%
2025-07-09	59.3000	59.3000	53.2000	53.2000	0.000%	6	0	-99.380%

.dark-mode .fvrQCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvrQCF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C210CRCL Dec 18 2026 210.00 Call (CRCL261218C00210000)option OPRA

CRCL20261218C210
CRCL Dec 18 2026 210.00 Call (CRCL261218C00210000)
option OPRA