Dark

CRCL20261218C220
CRCL Dec 18 2026 220.00 Call (CRCL261218C00220000)
option OPRA

EOD

Sep 28, 2026

0.3600+9.091%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3200	0.3600	0.3100	0.3600	+9.091%	3	1,348	0.000%
2026-09-25	0.5200	0.5200	0.3300	0.3300	-50.746%	6	1,350	+9.091%
2026-09-21	0.7500	0.7800	0.6700	0.6700	+6.349%	3	1,350	-46.269%
2026-09-18	0.6300	0.6300	0.6300	0.6300	+61.538%	3	1,351	-42.857%
2026-09-17	0.4700	0.5000	0.3900	0.3900	-51.852%	40	1,349	-7.692%
2026-09-15	0.9300	0.9300	0.8100	0.8100	-22.857%	7	1,315	-55.556%
2026-09-14	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,313	-65.714%
2026-09-10	1.1000	1.1000	1.1000	1.1000	-31.250%	2	1,312	-67.273%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-18.782%	2	1,314	-77.500%
2026-09-04	1.6300	1.9700	1.6300	1.9700	-1.005%	16	1,314	-81.726%
2026-09-03	1.5400	2.0400	1.5400	1.9900	+103.061%	17	1,314	-81.910%
2026-09-02	0.9800	0.9800	0.9800	0.9800	-27.407%	2	1,317	-63.265%
2026-08-31	1.3700	1.3700	1.3500	1.3500	+27.358%	2	1,317	-73.333%
2026-08-28	1.1400	1.1400	1.0600	1.0600	-35.758%	10	1,317	-66.038%
2026-08-27	2.0600	2.0600	1.6000	1.6500	+11.486%	11	1,317	-78.182%
2026-08-26	1.7100	1.8400	1.4800	1.4800	-15.429%	5	1,313	-75.676%
2026-08-25	1.7500	1.7500	1.7500	1.7500	-1.130%	21	1,312	-79.429%
2026-08-24	2.0000	2.0000	1.7700	1.7700	+8.589%	7	1,312	-79.661%
2026-08-21	2.0500	2.0500	1.5700	1.6300	+31.452%	85	1,307	-77.914%
2026-08-20	1.1100	1.3600	1.1100	1.2400	+20.388%	15	1,311	-70.968%
2026-08-19	1.0300	1.0300	1.0300	1.0300	+35.526%	3	1,311	-65.049%
2026-08-13	0.6000	0.7600	0.5200	0.7600	+22.581%	6	1,308	-52.632%
2026-08-12	0.6200	0.6200	0.6200	0.6200	-12.676%	1	1,305	-41.935%
2026-08-11	0.6600	0.7100	0.6600	0.7100	+26.786%	31	1,305	-49.296%
2026-08-10	0.5600	0.5600	0.5600	0.5600	-13.846%	2	1,294	-35.714%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-1.515%	7	1,294	-44.615%
2026-08-04	0.5200	0.6600	0.5200	0.6600	+26.923%	5	1,295	-45.455%
2026-07-30	0.7900	0.7900	0.5200	0.5200	-8.772%	5	1,295	-30.769%
2026-07-29	0.5500	0.5700	0.5400	0.5700	+72.727%	4	1,295	-36.842%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-58.750%	1	1,295	+9.091%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-4.762%	1	1,295	-55.000%
2026-07-08	0.8500	0.8500	0.8400	0.8400	-16.000%	10	1,296	-57.143%
2026-07-07	1.0100	1.0100	1.0000	1.0000	-5.660%	3	1,297	-64.000%
2026-07-06	1.0600	1.0600	1.0600	1.0600	-10.924%	3	1,297	-66.038%
2026-07-02	1.1900	1.1900	1.1900	1.1900	+35.227%	1	1,296	-69.748%
2026-07-01	1.1400	1.1400	0.8800	0.8800	-12.000%	5	1,296	-59.091%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-33.333%	2	1,299	-64.000%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+26.050%	5	1,299	-76.000%
2026-06-25	1.1800	1.1900	1.1800	1.1900	-15.000%	2	1,304	-69.748%
2026-06-24	1.5700	1.5700	1.4000	1.4000	-42.149%	2	1,304	-74.286%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-3.200%	1	1,303	-85.124%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-17.763%	5	1,303	-85.600%
2026-06-15	3.0300	3.0400	3.0300	3.0400	+19.216%	2	1,303	-88.158%
2026-06-12	2.5500	2.5500	2.5500	2.5500	-11.150%	4	1,303	-85.882%
2026-06-09	3.1400	3.1400	2.5000	2.8700	-11.146%	38	1,307	-87.456%
2026-06-08	3.2300	3.2300	3.2300	3.2300	+5.902%	1	1,339	-88.854%
2026-06-05	3.3000	3.3300	3.0000	3.0500	-35.789%	11	1,338	-88.197%
2026-06-03	4.7500	4.7500	4.7500	4.7500	-26.357%	1	1,339	-92.421%
2026-06-02	6.2000	6.6500	6.0000	6.4500	-12.838%	77	1,339	-94.419%
2026-06-01	7.5500	8.0000	7.4000	7.4000	-16.195%	135	1,321	-95.135%
2026-05-29	9.0000	9.5500	8.8300	8.8300	+27.971%	9	1,235	-95.923%
2026-05-28	5.6900	7.1500	5.6900	6.9000	+4.545%	11	1,236	-94.783%
2026-05-27	6.6500	7.3000	6.5500	6.6000	-18.012%	22	1,238	-94.545%
2026-05-26	7.5500	8.0500	7.5500	8.0500	-16.407%	4	1,231	-95.528%
2026-05-22	8.5000	9.6300	8.4000	9.6300	+6.763%	50	1,269	-96.262%
2026-05-21	8.8000	9.1500	8.7500	9.0200	+1.921%	45	1,269	-96.009%
2026-05-20	9.6000	9.6000	8.8500	8.8500	-12.808%	12	1,269	-95.932%
2026-05-19	9.8700	10.1500	9.8700	10.1500	+12.778%	3	1,272	-96.453%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-20.000%	1	1,272	-96.000%
2026-05-15	10.4500	11.2500	10.0200	11.2500	-19.643%	3	1,272	-96.800%
2026-05-14	12.5000	16.0000	12.5000	14.0000	-8.497%	8	1,274	-97.429%
2026-05-13	14.5500	15.3000	14.5500	15.3000	+22.400%	4	1,261	-97.647%
2026-05-12	15.7000	18.4000	12.5000	12.5000	-17.328%	149	1,261	-97.120%
2026-05-11	13.5000	16.3000	13.5000	15.1200	+60.851%	56	1,261	-97.619%
2026-05-08	9.0500	9.4000	9.0500	9.4000	-6.000%	4	1,265	-96.170%
2026-05-07	10.2500	10.2500	10.0000	10.0000	-17.492%	2	1,262	-96.400%
2026-05-06	11.0000	12.1200	11.0000	12.1200	+1.849%	1,032	1,261	-97.030%
2026-05-04	8.5700	11.9000	8.5700	11.9000	+94.444%	41	247	-96.975%
2026-05-01	6.1200	6.1200	6.1200	6.1200	+2.857%	1	235	-94.118%
2026-04-27	6.0000	6.3500	5.9000	5.9500	-16.197%	16	235	-93.950%
2026-04-23	7.1000	7.1000	7.1000	7.1000	+1.140%	1	237	-94.930%
2026-04-22	7.0200	7.0200	7.0200	7.0200	-15.422%	5	238	-94.872%
2026-04-16	7.6500	8.3000	7.6000	8.3000	-1.775%	9	238	-95.663%
2026-04-15	8.2200	8.4500	8.2200	8.4500	+5.625%	2	237	-95.740%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+33.333%	2	235	-95.500%
2026-04-13	5.7500	6.0000	5.7500	6.0000	+40.515%	28	235	-94.000%
2026-04-10	4.3500	4.3500	4.2700	4.2700	+12.368%	12	212	-91.569%
2026-04-09	4.3000	4.3000	3.8000	3.8000	-18.280%	4	200	-90.526%
2026-04-07	4.7500	4.7500	4.6000	4.6500	-21.186%	5	196	-92.258%
2026-04-01	5.7500	5.9000	5.7500	5.9000	+12.381%	4	191	-93.898%
2026-03-31	5.0500	5.3000	5.0500	5.2500	0.000%	9	187	-93.143%
2026-03-30	5.2500	5.2500	5.2500	5.2500	-16.667%	2	184	-93.143%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+4.132%	1	183	-94.286%
2026-03-26	6.7500	6.7500	6.0500	6.0500	-24.375%	26	183	-94.050%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-25.581%	1	171	-95.500%
2026-03-24	10.7500	10.7500	10.7500	10.7500	-14.885%	1	171	-96.651%
2026-03-23	12.6300	12.6300	12.6300	12.6300	-13.017%	1	171	-97.150%
2026-03-19	13.0000	14.5200	13.0000	14.5200	+9.585%	2	170	-97.521%
2026-03-17	13.0600	13.2500	11.3500	13.2500	0.000%	7	170	-97.283%
2026-03-16	12.4600	13.2500	12.4600	13.2500	+22.685%	10	170	-97.283%
2026-03-13	11.8500	11.8500	10.8000	10.8000	+2.857%	14	173	-96.667%
2026-03-12	10.7600	10.8200	10.5000	10.5000	-15.323%	4	174	-96.571%
2026-03-10	12.6500	12.6500	12.4000	12.4000	+28.631%	26	174	-97.097%
2026-03-09	9.5000	9.6900	9.5000	9.6400	+60.667%	42	198	-96.266%
2026-03-02	5.0000	6.0000	5.0000	6.0000	+99.336%	2	182	-94.000%
2026-02-25	2.4600	3.9800	2.4600	3.0100	+10.662%	3	179	-88.040%
2026-01-23	2.7200	2.7200	2.7200	2.7200	-5.226%	2	179	-86.765%
2026-01-21	3.0000	3.0000	2.8700	2.8700	-13.030%	12	179	-87.456%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-17.500%	10	178	-89.091%
2026-01-15	4.2000	4.2000	4.0000	4.0000	-15.254%	5	178	-91.000%
2026-01-14	4.7000	4.7200	4.7000	4.7200	-0.211%	4	180	-92.373%
2026-01-08	4.7300	4.7300	4.7300	4.7300	-25.394%	2	179	-92.389%
2026-01-05	6.3400	6.3400	6.3400	6.3400	+9.310%	2	179	-94.322%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+13.725%	1	179	-93.793%
2025-12-15	5.0000	5.1000	5.0000	5.1000	-30.612%	5	179	-92.941%
2025-12-12	7.3500	7.3500	7.3500	7.3500	-9.816%	38	177	-95.102%
2025-12-11	8.0800	8.1500	8.0800	8.1500	+10.135%	2	177	-95.583%
2025-12-03	7.4000	7.4000	7.4000	7.4000	+22.314%	1	176	-95.135%
2025-11-26	4.5000	6.0500	4.5000	6.0500	+21.486%	4	175	-94.050%
2025-11-25	4.9800	4.9800	4.9800	4.9800	-2.161%	5	175	-92.771%
2025-11-21	4.7000	5.1200	4.7000	5.0900	-31.861%	16	180	-92.927%
2025-11-17	9.1000	9.1000	7.4700	7.4700	-21.036%	13	196	-95.181%
2025-11-13	9.4600	9.4600	9.4600	9.4600	-14.000%	1	196	-96.195%
2025-11-12	11.0000	11.0000	11.0000	11.0000	-34.171%	1	197	-96.727%
2025-11-10	16.7100	16.7100	16.7100	16.7100	-46.097%	10	198	-97.846%
2025-10-28	31.9500	31.9500	31.0000	31.0000	-6.767%	51	198	-98.839%
2025-10-27	33.2500	33.2500	33.2500	33.2500	+0.758%	1	198	-98.917%
2025-10-24	32.0000	33.0000	30.7500	33.0000	+41.935%	52	198	-98.909%
2025-10-22	23.2500	23.2500	23.2500	23.2500	-7.000%	50	199	-98.452%
2025-10-21	25.0000	25.0000	24.8500	25.0000	-13.793%	4	199	-98.560%
2025-10-07	29.0000	29.0000	29.0000	29.0000	+16.000%	2	197	-98.759%
2025-10-02	25.0000	25.0000	25.0000	25.0000	+40.607%	50	197	-98.560%
2025-09-26	17.5500	17.7800	17.5500	17.7800	+1.311%	51	147	-97.975%
2025-09-25	17.0500	17.5500	17.0500	17.5500	+2.332%	2	166	-97.949%
2025-09-15	17.1500	17.1500	17.1500	17.1500	+8.544%	50	167	-97.901%
2025-09-12	16.4000	16.4000	15.8000	15.8000	-7.059%	55	126	-97.722%
2025-09-11	17.0000	17.0000	17.0000	17.0000	+54.545%	50	126	-97.882%
2025-09-05	11.8700	11.8700	11.0000	11.0000	-10.931%	19	76	-96.727%
2025-09-03	12.3500	12.3500	12.3500	12.3500	-18.910%	1	57	-97.085%
2025-08-28	16.1000	16.1000	15.2300	15.2300	+7.329%	2	57	-97.636%
2025-08-25	14.1900	14.1900	14.1900	14.1900	-22.880%	1	56	-97.463%
2025-08-22	18.4000	18.4000	18.4000	18.4000	+5.869%	1	57	-98.043%
2025-08-19	18.0500	18.7000	17.3800	17.3800	-24.171%	6	57	-97.929%
2025-08-15	22.9200	22.9200	22.9200	22.9200	-11.232%	1	53	-98.429%
2025-08-13	25.8200	25.8200	25.8200	25.8200	-17.666%	1	53	-98.606%
2025-08-12	38.5000	42.4000	31.3600	31.3600	+21.175%	26	53	-98.852%
2025-08-05	25.8800	25.8800	25.8800	25.8800	-3.433%	1	58	-98.609%
2025-08-04	25.2300	26.8000	24.9300	26.8000	-9.153%	6	58	-98.657%
2025-08-01	28.7700	29.5000	28.7700	29.5000	-18.056%	12	56	-98.780%
2025-07-30	35.5000	36.0000	35.5000	36.0000	+3.448%	2	65	-99.000%
2025-07-28	34.8500	34.8500	34.8000	34.8000	-11.630%	2	64	-98.966%
2025-07-25	36.4500	39.9500	36.4500	39.3800	-5.835%	5	64	-99.086%
2025-07-23	43.6100	45.2000	41.4700	41.8200	-6.359%	94	62	-99.139%
2025-07-22	43.5500	45.6500	40.3500	44.6600	-25.318%	131	59	-99.194%
2025-07-21	58.0000	60.2000	58.0000	59.8000	-9.627%	32	18	-99.398%
2025-07-18	66.0900	70.7000	66.0900	66.1700	-1.985%	21	24	-99.456%
2025-07-16	48.8300	70.5000	48.8300	67.5100	+47.241%	46	20	-99.467%
2025-07-15	49.5300	49.9000	42.6500	45.8500	-8.665%	12	11	-99.215%
2025-07-10	50.5000	50.5000	50.2000	50.2000	+1.373%	2	2	-99.283%
2025-07-09	50.0000	50.0000	49.5200	49.5200	0.000%	2	0	-99.273%

.dark-mode .GHfdys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHfdys{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C220CRCL Dec 18 2026 220.00 Call (CRCL261218C00220000)option OPRA

CRCL20261218C220
CRCL Dec 18 2026 220.00 Call (CRCL261218C00220000)
option OPRA