Dark

CRCL20261218C225
CRCL Dec 18 2026 225.00 Call (CRCL261218C00225000)
option OPRA

EOD

Sep 30, 2026

0.2100-32.258%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2100	0.2100	0.2100	0.2100	-32.258%	5	401	0.000%
2026-09-28	0.3000	0.3100	0.3000	0.3100	-41.509%	9	396	-32.258%
2026-09-25	0.5300	0.5300	0.5300	0.5300	-3.636%	1	396	-60.377%
2026-09-24	0.5500	0.5500	0.5500	0.5500	-37.500%	5	395	-61.818%
2026-09-21	0.8800	0.8800	0.8800	0.8800	+62.963%	1	395	-76.136%
2026-09-18	0.4200	0.5400	0.4200	0.5400	+63.636%	6	394	-61.111%
2026-09-17	0.4000	0.4000	0.3300	0.3300	-58.750%	4	396	-36.364%
2026-09-15	0.9700	0.9700	0.8000	0.8000	-31.034%	3	397	-73.750%
2026-09-14	0.9300	1.1700	0.9300	1.1600	+31.818%	7	394	-81.897%
2026-09-11	0.8800	0.8800	0.8800	0.8800	-12.871%	2	393	-76.136%
2026-09-10	1.0000	1.0100	1.0000	1.0100	-16.529%	3	392	-79.208%
2026-09-09	1.4100	1.4500	1.2100	1.2100	-26.220%	232	393	-82.645%
2026-09-04	1.6400	1.6400	1.6400	1.6400	-8.889%	1	167	-87.195%
2026-09-03	1.8000	1.8400	1.7500	1.8000	+65.138%	9	167	-88.333%
2026-08-28	1.1200	1.1200	1.0900	1.0900	-38.068%	2	164	-80.734%
2026-08-25	1.7600	1.7600	1.7600	1.7600	+193.333%	1	164	-88.068%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-4.762%	1	164	-65.000%
2026-08-17	0.5700	0.6300	0.5700	0.6300	+12.500%	2	164	-66.667%
2026-08-13	0.5600	0.5600	0.5600	0.5600	-8.197%	3	163	-62.500%
2026-08-07	0.6100	0.6100	0.6100	0.6100	+27.083%	3	163	-65.574%
2026-08-04	0.4800	0.4800	0.4800	0.4800	0.000%	2	166	-56.250%
2026-07-31	0.5800	0.5800	0.4800	0.4800	-34.247%	3	168	-56.250%
2026-07-30	0.3900	0.7300	0.3900	0.7300	+30.357%	22	166	-71.233%
2026-07-29	0.6400	0.6400	0.5600	0.5600	-41.667%	2	147	-62.500%
2026-07-06	0.9600	0.9600	0.9600	0.9600	-22.581%	1	145	-78.125%
2026-06-29	1.2400	1.2400	1.2400	1.2400	-37.688%	1	145	-83.065%
2026-06-18	2.0000	2.0000	1.9900	1.9900	-20.080%	3	148	-89.447%
2026-06-09	3.2000	3.2000	2.4900	2.4900	-19.677%	2	148	-91.566%
2026-06-08	3.0100	3.1000	3.0000	3.1000	-1.587%	28	149	-93.226%
2026-06-05	3.1500	3.1500	3.1500	3.1500	-50.394%	2	166	-93.333%
2026-05-28	6.3500	6.3500	6.3500	6.3500	-6.618%	2	167	-96.693%
2026-05-27	6.7500	6.8000	6.7500	6.8000	-22.727%	6	165	-96.912%
2026-05-21	8.3000	8.8000	8.3000	8.8000	+1.149%	2	167	-97.614%
2026-05-20	8.7000	8.7000	8.7000	8.7000	-37.857%	1	167	-97.586%
2026-05-12	14.0000	14.0000	14.0000	14.0000	-10.314%	1	168	-98.500%
2026-05-11	13.2000	15.6900	12.9000	15.6100	+83.647%	79	167	-98.655%
2026-05-08	8.7000	8.7000	8.5000	8.5000	-15.842%	2	210	-97.529%
2026-05-04	7.7400	10.1000	7.7400	10.1000	+28.010%	6	211	-97.921%
2026-04-17	7.9700	7.9700	7.8900	7.8900	+4.503%	2	212	-97.338%
2026-04-15	7.8600	7.8600	7.5500	7.5500	-0.658%	23	213	-97.219%
2026-04-14	7.4500	7.6500	7.4500	7.6000	+85.366%	69	195	-97.237%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+7.895%	1	194	-94.878%
2026-04-09	4.2500	4.2500	3.8000	3.8000	-34.820%	3	193	-94.474%
2026-04-01	5.5000	5.8300	5.5000	5.8300	+7.963%	2	192	-96.398%
2026-03-31	5.0000	5.4000	4.9500	5.4000	-0.185%	8	192	-96.111%
2026-03-27	5.4100	5.4100	5.4100	5.4100	-12.742%	2	187	-96.118%
2026-03-26	6.2000	6.2000	6.2000	6.2000	-24.113%	2	188	-96.613%
2026-03-24	10.8000	10.8000	7.9200	8.1700	-35.669%	7	190	-97.430%
2026-03-20	14.6000	14.6000	12.7000	12.7000	-15.333%	3	191	-98.346%
2026-03-17	14.7500	15.5500	14.6700	15.0000	+14.504%	23	190	-98.600%
2026-03-16	12.5500	13.1000	12.2200	13.1000	+15.929%	62	189	-98.397%
2026-03-13	11.3000	11.3000	11.3000	11.3000	+2.727%	21	169	-98.142%
2026-03-11	11.0000	11.0000	11.0000	11.0000	-9.091%	1	190	-98.091%
2026-03-10	12.1000	12.1000	12.1000	12.1000	+776.812%	6	189	-98.264%
2026-02-06	1.0500	1.3800	1.0500	1.3800	-70.259%	2	195	-84.783%
2026-01-14	4.6500	4.7200	4.5300	4.6400	-28.062%	10	195	-95.474%
2025-12-12	7.3500	7.4000	6.4500	6.4500	-6.114%	116	190	-96.744%
2025-12-10	6.9300	6.9300	6.8700	6.8700	-8.155%	2	95	-96.943%
2025-12-09	7.6500	7.6500	7.4800	7.4800	+26.780%	2	94	-97.193%
2025-11-28	5.9000	5.9000	5.9000	5.9000	-20.270%	1	94	-96.441%
2025-11-17	7.5500	7.5500	7.4000	7.4000	-41.732%	24	94	-97.162%
2025-11-12	12.7000	12.7000	12.7000	12.7000	-28.370%	1	81	-98.346%
2025-11-10	17.0000	17.7300	17.0000	17.7300	-3.326%	4	81	-98.816%
2025-11-06	18.3400	18.3400	18.3400	18.3400	-38.498%	3	84	-98.855%
2025-10-27	30.5500	30.5500	29.8200	29.8200	+4.779%	3	81	-99.296%
2025-10-03	28.4600	28.4600	28.4600	28.4600	+147.694%	1	81	-99.262%
2025-09-04	11.4900	11.4900	11.4900	11.4900	-6.204%	1	81	-98.172%
2025-09-02	12.2500	12.2500	12.2500	12.2500	-24.800%	3	80	-98.286%
2025-08-21	16.2900	16.2900	16.2900	16.2900	-4.457%	1	79	-98.711%
2025-08-19	17.7500	18.2500	16.3500	17.0500	-10.263%	12	78	-98.768%
2025-08-14	19.0000	19.0000	19.0000	19.0000	-48.815%	10	74	-98.895%
2025-08-12	37.1200	37.1200	37.1200	37.1200	+55.249%	2	74	-99.434%
2025-08-05	24.6500	25.5500	23.9100	23.9100	-19.168%	18	76	-99.122%
2025-08-01	28.9800	31.0400	27.3000	29.5800	-23.149%	180	85	-99.290%
2025-07-24	38.4900	38.4900	38.4900	38.4900	-6.600%	10	120	-99.454%
2025-07-22	48.0000	48.0000	40.1100	41.2100	-30.153%	291	115	-99.490%
2025-07-21	58.7000	63.1000	55.7000	59.0000	-4.839%	116	79	-99.644%
2025-07-18	64.6000	64.6000	62.0000	62.0000	-8.837%	3	63	-99.661%
2025-07-16	60.1900	68.0100	60.1900	68.0100	+49.308%	3	63	-99.691%
2025-07-15	47.6000	49.2200	42.7300	45.5500	-3.044%	130	64	-99.539%
2025-07-14	44.1800	47.0000	44.1800	46.9800	-5.473%	3	3	-99.553%
2025-07-09	49.4000	49.7000	49.4000	49.7000	0.000%	2	1	-99.577%

.dark-mode .stmtnf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stmtnf{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C225CRCL Dec 18 2026 225.00 Call (CRCL261218C00225000)option OPRA

CRCL20261218C225
CRCL Dec 18 2026 225.00 Call (CRCL261218C00225000)
option OPRA