Dark

CRCL20261218C215
CRCL Dec 18 2026 215.00 Call (CRCL261218C00215000)
option OPRA

EOD

Sep 30, 2026

0.2200-40.541%(-0.1500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.3000	0.2000	0.2200	-40.541%	14	115	0.000%
2026-09-29	0.3600	0.3700	0.3000	0.3700	-7.500%	23	117	-40.541%
2026-09-28	0.4100	0.4200	0.4000	0.4000	0.000%	4	114	-45.000%
2026-09-25	0.4000	0.4000	0.4000	0.4000	-45.205%	1	114	-45.000%
2026-09-24	0.7300	0.7300	0.7300	0.7300	+28.070%	1	114	-69.863%
2026-09-23	0.5700	0.5700	0.5700	0.5700	-24.000%	1	114	-61.404%
2026-09-22	0.7500	0.7500	0.7500	0.7500	-10.714%	1	114	-70.667%
2026-09-21	0.8400	0.8400	0.8400	0.8400	+42.373%	1	114	-73.810%
2026-09-18	0.5900	0.5900	0.5900	0.5900	+68.571%	1	115	-62.712%
2026-09-17	0.4300	0.4300	0.3500	0.3500	-76.667%	37	114	-37.143%
2026-09-14	1.3100	1.5000	1.2700	1.5000	-3.846%	5	90	-85.333%
2026-09-11	1.5600	1.5600	1.5600	1.5600	+19.084%	1	91	-85.897%
2026-09-09	1.3100	1.3100	1.3100	1.3100	-28.804%	6	91	-83.206%
2026-09-08	1.8400	1.8400	1.8400	1.8400	-11.538%	1	90	-88.043%
2026-09-03	1.5500	2.1700	1.5500	2.0800	+41.497%	18	89	-89.423%
2026-08-31	1.2100	1.4700	1.2100	1.4700	-24.615%	2	99	-85.034%
2026-08-27	1.9100	1.9500	1.9100	1.9500	+5.405%	2	99	-88.718%
2026-08-24	1.8500	1.8500	1.8500	1.8500	-5.128%	1	100	-88.108%
2026-08-21	2.1700	2.1700	1.9500	1.9500	+167.123%	9	101	-88.718%
2026-08-13	0.7300	0.7300	0.7300	0.7300	-2.667%	2	94	-69.863%
2026-08-12	0.7500	0.7500	0.7500	0.7500	+36.364%	1	93	-70.667%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-14.063%	1	92	-60.000%
2026-07-30	0.6400	0.6400	0.6400	0.6400	-20.988%	1	93	-65.625%
2026-07-28	0.8100	0.8100	0.8100	0.8100	-27.027%	1	92	-72.840%
2026-07-10	1.1100	1.1100	1.1100	1.1100	-14.615%	2	93	-80.180%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-44.681%	1	91	-83.077%
2026-06-22	2.3500	2.3500	2.3500	2.3500	-13.603%	1	91	-90.638%
2026-06-10	2.7200	2.7200	2.7200	2.7200	+2.642%	1	91	-91.912%
2026-06-09	3.4000	3.4000	2.6400	2.6500	-22.059%	10	92	-91.698%
2026-06-08	3.4000	3.4500	3.4000	3.4000	-32.000%	20	97	-93.529%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-28.058%	2	98	-95.600%
2026-06-02	6.9500	6.9500	6.9500	6.9500	-28.791%	1	98	-96.835%
2026-05-22	9.9100	9.9100	9.7600	9.7600	+3.830%	2	97	-97.746%
2026-05-20	9.6500	9.6500	9.4000	9.4000	-46.132%	2	97	-97.660%
2026-05-14	17.4500	17.4500	17.4500	17.4500	+34.231%	1	99	-98.739%
2026-05-05	13.0000	13.0000	13.0000	13.0000	+8.333%	1	99	-98.308%
2026-05-04	12.0000	12.0000	12.0000	12.0000	+120.994%	1	99	-98.167%
2026-04-30	5.4300	5.4300	5.4300	5.4300	-10.248%	1	100	-95.948%
2026-04-27	6.4000	6.4000	6.0500	6.0500	-30.058%	3	100	-96.364%
2026-04-17	8.5600	8.6500	8.5600	8.6500	+5.488%	2	101	-97.457%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+0.737%	2	101	-97.317%
2026-04-14	8.4500	8.4500	8.1400	8.1400	+76.190%	9	100	-97.297%
2026-04-10	4.6000	4.6200	4.6000	4.6200	+20.000%	3	101	-95.238%
2026-04-09	5.4400	5.4400	3.8500	3.8500	-21.429%	6	100	-94.286%
2026-04-07	5.0000	5.0000	4.9000	4.9000	-19.008%	3	96	-95.510%
2026-04-01	6.1000	6.2000	6.0500	6.0500	+10.000%	4	93	-96.364%
2026-03-31	5.3500	5.5500	5.3500	5.5000	-5.172%	5	90	-96.000%
2026-03-27	6.4000	6.4000	5.8000	5.8000	-36.123%	22	90	-96.207%
2026-03-25	8.9400	9.0800	8.9400	9.0800	-35.143%	5	89	-97.577%
2026-03-20	14.0000	14.0000	14.0000	14.0000	+5.660%	1	89	-98.429%
2026-03-10	13.2500	13.2500	13.2500	13.2500	+22.685%	6	89	-98.340%
2026-03-09	10.8000	10.8000	10.8000	10.8000	+20.000%	1	89	-97.963%
2026-03-05	9.7000	9.8000	9.0000	9.0000	+7.399%	4	89	-97.556%
2026-03-03	8.3300	8.4800	8.2400	8.3800	+45.739%	74	87	-97.375%
2026-03-02	4.0500	5.7500	4.0500	5.7500	+283.333%	2	82	-96.174%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+11.940%	1	84	-85.333%
2026-02-05	1.3500	1.3500	1.3400	1.3400	-43.220%	10	83	-83.582%
2026-01-29	2.3600	2.3600	2.3600	2.3600	-25.079%	1	84	-90.678%
2026-01-21	3.3000	3.3000	3.1500	3.1500	-29.688%	22	83	-93.016%
2026-01-15	4.4800	4.4800	4.4800	4.4800	-14.667%	1	61	-95.089%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+22.093%	2	62	-95.810%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-13.131%	10	60	-94.884%
2026-01-09	4.9500	4.9500	4.9500	4.9500	-31.250%	10	50	-95.556%
2025-12-12	7.2000	7.2000	7.2000	7.2000	-4.255%	14	47	-96.944%
2025-12-10	7.5200	7.5200	7.5200	7.5200	-8.404%	5	47	-97.074%
2025-12-04	8.1900	8.2100	8.1900	8.2100	+13.712%	2	51	-97.320%
2025-11-18	7.0000	7.8000	7.0000	7.2200	-14.150%	22	46	-96.953%
2025-11-17	9.3700	9.3700	8.4100	8.4100	-34.756%	7	34	-97.384%
2025-11-12	12.8900	12.8900	12.8900	12.8900	-21.162%	3	33	-98.293%
2025-11-11	16.3500	16.3500	16.3500	16.3500	-12.238%	1	33	-98.654%
2025-11-10	18.6300	18.6300	18.6300	18.6300	+22.164%	1	32	-98.819%
2025-11-07	15.2500	15.2500	15.2500	15.2500	-4.688%	8	31	-98.557%
2025-11-06	16.0000	16.0000	16.0000	16.0000	-46.667%	7	27	-98.625%
2025-10-30	30.0000	30.0000	30.0000	30.0000	+28.315%	5	27	-99.267%
2025-10-20	23.3800	23.3800	23.3800	23.3800	-20.530%	10	24	-99.059%
2025-10-07	29.4200	29.4200	29.4200	29.4200	+33.727%	3	16	-99.252%
2025-09-19	22.0000	22.0000	22.0000	22.0000	+22.222%	1	16	-99.000%
2025-09-11	18.0000	18.0000	18.0000	18.0000	+36.571%	2	15	-98.778%
2025-09-10	12.7500	13.1800	12.7500	13.1800	+20.917%	3	15	-98.331%
2025-09-05	10.5800	10.9000	10.5800	10.9000	-6.838%	2	15	-97.982%
2025-09-04	11.8700	11.8700	11.7000	11.7000	-8.594%	2	14	-98.120%
2025-09-03	12.8000	12.8000	12.8000	12.8000	-15.176%	4	14	-98.281%
2025-08-26	15.0900	15.0900	15.0900	15.0900	-47.385%	1	10	-98.542%
2025-08-01	30.6700	30.8000	28.6800	28.6800	-28.084%	8	11	-99.233%
2025-07-24	39.8800	39.8800	39.8800	39.8800	-7.256%	1	11	-99.448%
2025-07-22	44.5100	46.4500	43.0000	43.0000	-21.676%	14	11	-99.488%
2025-07-21	60.5000	61.1000	54.9000	54.9000	-15.538%	17	8	-99.599%
2025-07-17	65.4000	65.4000	65.0000	65.0000	+1.563%	2	4	-99.662%
2025-07-16	50.7700	64.0000	50.7700	64.0000	+35.307%	2	4	-99.656%
2025-07-15	50.7300	50.7300	44.4800	47.3000	-17.163%	5	3	-99.535%
2025-07-09	57.0000	57.1000	57.0000	57.1000	0.000%	2	1	-99.615%

.dark-mode .HM8CyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HM8CyL{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C215CRCL Dec 18 2026 215.00 Call (CRCL261218C00215000)option OPRA

CRCL20261218C215
CRCL Dec 18 2026 215.00 Call (CRCL261218C00215000)
option OPRA