Dark

CRCL20261218C230
CRCL Dec 18 2026 230.00 Call (CRCL261218C00230000)
option OPRA

EOD

Sep 29, 2026

0.2500-7.407%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.2600	0.2500	0.2500	-7.407%	2	298	0.000%
2026-09-28	0.2700	0.2800	0.2700	0.2700	-30.769%	5	298	-7.407%
2026-09-25	0.3900	0.3900	0.3900	0.3900	-20.408%	5	301	-35.897%
2026-09-23	0.5300	0.5300	0.4900	0.4900	-39.506%	2	296	-48.980%
2026-09-21	0.8100	0.8100	0.8100	0.8100	+55.769%	1	294	-69.136%
2026-09-18	0.4200	0.5200	0.4200	0.5200	+62.500%	10	293	-51.923%
2026-09-17	0.3200	0.3200	0.3200	0.3200	-65.591%	2	294	-21.875%
2026-09-15	0.9300	0.9300	0.9300	0.9300	-1.064%	1	296	-73.118%
2026-09-11	0.9400	0.9400	0.9400	0.9400	+18.987%	1	295	-73.404%
2026-09-10	0.9300	0.9300	0.7900	0.7900	-44.755%	3	294	-68.354%
2026-09-04	1.4300	1.4300	1.4300	1.4300	-16.860%	1	293	-82.517%
2026-09-03	1.7100	1.8100	1.7100	1.7200	+79.167%	10	293	-85.465%
2026-09-01	1.1100	1.1100	0.9600	0.9600	-23.200%	3	292	-73.958%
2026-08-31	1.2500	1.2500	1.2500	1.2500	+26.263%	1	292	-80.000%
2026-08-28	1.2200	1.2200	0.9900	0.9900	-36.129%	16	292	-74.747%
2026-08-26	1.5700	1.5800	1.5500	1.5500	+171.930%	4	292	-83.871%
2026-08-18	0.5700	0.5700	0.5700	0.5700	-20.833%	1	293	-56.140%
2026-08-17	0.7200	0.7200	0.7200	0.7200	+5.882%	1	293	-65.278%
2026-08-13	0.5200	0.6800	0.4500	0.6800	+4.615%	7	293	-63.235%
2026-08-12	0.6700	0.6700	0.6500	0.6500	+27.451%	3	290	-61.538%
2026-08-11	0.5200	0.5200	0.5100	0.5100	+13.333%	9	292	-50.980%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+12.500%	2	288	-44.444%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-11.111%	1	288	-37.500%
2026-07-31	0.4200	0.4500	0.4100	0.4500	-27.419%	4	288	-44.444%
2026-07-30	0.6300	0.6300	0.6200	0.6200	+16.981%	3	291	-59.677%
2026-07-29	0.5300	0.5300	0.5300	0.5300	+12.766%	4	290	-52.830%
2026-07-24	0.4700	0.4700	0.4700	0.4700	-74.317%	1	293	-46.809%
2026-06-24	1.8300	1.8300	1.8300	1.8300	-5.670%	1	293	-86.339%
2026-06-22	1.9400	1.9400	1.9400	1.9400	-19.835%	2	293	-87.113%
2026-06-16	2.5000	2.5000	2.4200	2.4200	+6.608%	4	294	-89.669%
2026-06-12	2.2700	2.2700	2.2700	2.2700	-12.355%	1	293	-88.987%
2026-06-09	2.5900	2.5900	2.5900	2.5900	-7.500%	1	294	-90.347%
2026-06-05	3.3000	3.3000	2.8000	2.8000	-31.373%	6	295	-91.071%
2026-06-03	4.3500	4.3500	4.0500	4.0800	-25.683%	6	298	-93.873%
2026-06-02	6.0500	6.0500	5.4900	5.4900	-12.160%	34	298	-95.446%
2026-05-28	6.4500	6.4500	6.2500	6.2500	+2.459%	31	301	-96.000%
2026-05-27	6.1000	6.1000	6.1000	6.1000	-28.066%	1	292	-95.902%
2026-05-21	8.4800	8.4800	8.4800	8.4800	+0.952%	1	291	-97.052%
2026-05-20	8.1500	8.4500	8.1500	8.4000	-33.068%	6	291	-97.024%
2026-05-13	12.5500	12.5500	12.5500	12.5500	+23.039%	2	291	-98.008%
2026-05-06	10.2000	10.2000	10.2000	10.2000	+47.399%	1	293	-97.549%
2026-04-20	6.7600	6.9200	6.7600	6.9200	-11.282%	12	294	-96.387%
2026-04-16	7.8000	7.8000	7.8000	7.8000	+1.299%	1	294	-96.795%
2026-04-15	7.7000	7.7000	7.7000	7.7000	+5.479%	1	295	-96.753%
2026-04-14	6.6000	7.3400	6.6000	7.3000	+94.667%	4	294	-96.575%
2026-04-10	3.9000	3.9000	3.7500	3.7500	+11.940%	2	294	-93.333%
2026-04-09	4.0000	4.0000	3.3000	3.3500	-33.400%	11	294	-92.537%
2026-04-08	5.0300	5.0300	5.0300	5.0300	+5.895%	2	289	-95.030%
2026-03-31	4.7500	4.7500	4.7000	4.7500	-24.000%	5	287	-94.737%
2026-03-26	6.2500	6.2500	6.2500	6.2500	-14.030%	7	285	-96.000%
2026-03-24	11.7200	11.7200	7.0300	7.2700	-45.132%	15	285	-96.561%
2026-03-20	13.2500	13.2500	13.2500	13.2500	-11.667%	3	282	-98.113%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+23.153%	2	281	-98.333%
2026-03-16	10.7000	12.1800	10.5200	12.1800	+7.979%	260	281	-97.947%
2026-03-11	11.4700	11.4800	10.0000	11.2800	-6.000%	4	536	-97.784%
2026-03-10	9.8100	12.0000	9.8100	12.0000	+33.333%	8	537	-97.917%
2026-03-09	8.9800	10.8500	8.5700	9.0000	+12.500%	31	537	-97.222%
2026-03-05	8.0000	8.0000	8.0000	8.0000	+6.667%	1	568	-96.875%
2026-03-03	7.5000	7.5000	7.5000	7.5000	+108.333%	1	568	-96.667%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+0.559%	1	568	-93.056%
2026-02-26	3.9100	3.9100	3.5800	3.5800	+13.651%	2	568	-93.017%
2026-02-25	2.2000	3.1500	2.2000	3.1500	+202.885%	13	558	-92.063%
2026-02-10	1.0400	1.0400	1.0400	1.0400	-2.804%	2	558	-75.962%
2026-02-09	1.1200	1.1200	1.0700	1.0700	-54.468%	2	558	-76.636%
2026-01-21	2.3500	2.3500	2.3500	2.3500	-24.194%	2	558	-89.362%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-2.208%	13	559	-91.935%
2026-01-16	3.1700	3.1700	3.1700	3.1700	-30.330%	49	608	-92.114%
2026-01-14	4.5500	4.5500	4.5500	4.5500	-31.579%	3	608	-94.505%
2025-12-12	6.6500	6.6500	6.6500	6.6500	+0.151%	1	608	-96.241%
2025-12-10	6.9200	6.9200	6.6400	6.6400	+6.924%	2	608	-96.235%
2025-12-02	6.2100	6.2100	6.2100	6.2100	-7.313%	2	607	-95.974%
2025-11-28	6.7000	6.7000	6.7000	6.7000	+103.030%	2	607	-96.269%
2025-11-20	3.3000	3.3000	3.3000	3.3000	-32.653%	4	605	-92.424%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-31.373%	2	605	-94.898%
2025-11-17	7.1900	7.1900	6.9900	7.1400	-35.791%	10	605	-96.499%
2025-11-12	11.7000	11.7000	10.4500	11.1200	-30.932%	13	610	-97.752%
2025-11-10	16.1000	16.1000	16.1000	16.1000	-16.189%	10	611	-98.447%
2025-11-04	19.2100	19.2100	19.2100	19.2100	-11.556%	1	611	-98.699%
2025-11-03	21.7200	21.7200	21.7200	21.7200	-10.211%	1	609	-98.849%
2025-10-30	24.5800	24.5800	24.1900	24.1900	-12.036%	2	609	-98.967%
2025-10-29	27.5000	27.5000	27.5000	27.5000	-10.336%	21	607	-99.091%
2025-10-24	24.3400	30.6700	24.3400	30.6700	+33.232%	22	607	-99.185%
2025-10-21	21.1000	23.0200	21.1000	23.0200	+14.073%	4	616	-98.914%
2025-10-20	20.4700	20.5100	20.1800	20.1800	+2.802%	4	616	-98.761%
2025-10-17	20.1200	20.2100	19.6300	19.6300	-9.120%	4	615	-98.726%
2025-10-16	26.0600	26.0600	21.6000	21.6000	-2.041%	13	613	-98.843%
2025-10-14	22.4700	23.1100	22.0500	22.0500	-13.934%	119	603	-98.866%
2025-10-13	27.2300	27.2300	25.0500	25.6200	-18.873%	11	484	-99.024%
2025-10-10	30.1500	31.5800	30.1500	31.5800	+8.822%	8	491	-99.208%
2025-10-09	29.0200	30.1700	28.8500	29.0200	+7.085%	9	489	-99.139%
2025-10-07	29.9100	29.9100	26.6700	27.1000	-0.258%	6	490	-99.077%
2025-10-06	28.3800	28.3800	27.1700	27.1700	-3.652%	7	490	-99.080%
2025-10-03	29.9500	29.9500	28.2000	28.2000	+32.768%	5	490	-99.113%
2025-10-01	19.2200	21.2400	19.2200	21.2400	+9.147%	10	488	-98.823%
2025-09-30	20.7500	22.6500	19.3200	19.4600	-2.456%	85	490	-98.715%
2025-09-29	19.9500	19.9500	19.9500	19.9500	+17.769%	2	428	-98.747%
2025-09-26	15.9600	16.9800	15.9600	16.9400	+3.230%	5	430	-98.524%
2025-09-25	16.6400	16.7200	16.2500	16.4100	-24.897%	8	425	-98.477%
2025-09-23	21.8500	21.8500	21.8500	21.8500	+5.048%	5	431	-98.856%
2025-09-19	22.9000	22.9000	20.8000	20.8000	+3.896%	44	428	-98.798%
2025-09-18	20.0200	20.0200	20.0200	20.0200	+49.069%	1	421	-98.751%
2025-08-26	13.4300	13.4300	13.4300	13.4300	-2.042%	1	422	-98.138%
2025-08-25	13.5800	13.7100	13.5800	13.7100	-13.990%	2	421	-98.177%
2025-08-22	17.4100	17.4100	15.9400	15.9400	+11.469%	4	421	-98.432%
2025-08-20	14.3800	14.3800	13.9400	14.3000	-5.109%	3	423	-98.252%
2025-08-19	17.6500	17.6500	14.9000	15.0700	-23.073%	21	422	-98.341%
2025-08-18	20.1000	20.1000	18.7500	19.5900	+6.699%	3	415	-98.724%
2025-08-15	18.3600	18.3600	18.3600	18.3600	+0.935%	1	412	-98.638%
2025-08-14	22.4500	23.6900	18.1700	18.1900	-26.889%	12	411	-98.626%
2025-08-13	24.5800	24.8800	21.0500	24.8800	-7.749%	125	401	-98.995%
2025-08-12	31.9000	40.4500	24.7400	26.9700	-11.166%	97	279	-99.073%
2025-08-11	27.6300	30.3600	27.6300	30.3600	+13.623%	5	310	-99.177%
2025-08-07	24.1500	26.7200	24.1500	26.7200	+8.839%	3	315	-99.064%
2025-08-06	20.8300	24.5500	20.2300	24.5500	+7.912%	10	318	-98.982%
2025-08-05	23.6100	23.6900	21.9100	22.7500	-5.287%	9	318	-98.901%
2025-08-04	27.5400	27.7300	23.3200	24.0200	-14.214%	55	313	-98.959%
2025-08-01	27.5000	29.8900	24.6600	28.0000	-9.120%	80	263	-99.107%
2025-07-31	32.0200	32.9100	27.1000	30.8100	+1.583%	65	269	-99.189%
2025-07-30	30.9900	30.9900	30.3300	30.3300	-0.427%	4	224	-99.176%
2025-07-29	35.5400	35.5400	30.4600	30.4600	-12.647%	5	222	-99.179%
2025-07-28	37.9800	37.9800	32.6000	34.8700	-8.237%	8	218	-99.283%
2025-07-25	35.7200	38.0000	35.7200	38.0000	+8.016%	2	214	-99.342%
2025-07-24	36.7800	40.9400	35.1800	35.1800	-15.797%	6	210	-99.289%
2025-07-23	42.2500	42.4100	40.1500	41.7800	-2.223%	47	214	-99.402%
2025-07-22	44.5000	44.5000	37.7700	42.7300	-19.225%	796	192	-99.415%
2025-07-21	55.2000	57.7000	51.2500	52.9000	-7.112%	44	171	-99.527%
2025-07-18	63.2600	67.1000	56.9500	56.9500	-8.807%	111	175	-99.561%
2025-07-16	46.9000	69.4000	46.9000	62.4500	+42.743%	41	229	-99.600%
2025-07-15	46.8500	49.7500	41.0000	43.7500	-3.634%	425	228	-99.429%
2025-07-14	42.1500	46.1100	42.1500	45.4000	+12.795%	8	6	-99.449%
2025-07-11	44.5000	44.5000	40.2500	40.2500	-15.795%	9	7	-99.379%
2025-07-10	50.1500	50.1500	47.8000	47.8000	+1.164%	4	3	-99.477%
2025-07-09	49.9500	49.9500	46.5000	47.2500	0.000%	8	0	-99.471%

.dark-mode .nDPVQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDPVQs{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C230CRCL Dec 18 2026 230.00 Call (CRCL261218C00230000)option OPRA

CRCL20261218C230
CRCL Dec 18 2026 230.00 Call (CRCL261218C00230000)
option OPRA