Dark

CRCL20261218C235
CRCL Dec 18 2026 235.00 Call (CRCL261218C00235000)
option OPRA

EOD

Sep 29, 2026

0.2300-11.538%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2300	0.2300	0.2300	-11.538%	2	278	0.000%
2026-09-28	0.2600	0.2600	0.2600	0.2600	-29.730%	1	278	-11.538%
2026-09-25	0.3700	0.3700	0.3700	0.3700	-13.953%	1	279	-37.838%
2026-09-18	0.4000	0.5000	0.4000	0.4300	-25.862%	9	279	-46.512%
2026-09-15	0.5800	0.5800	0.5800	0.5800	-27.500%	1	280	-60.345%
2026-09-14	0.8000	0.8000	0.8000	0.8000	-13.978%	1	280	-71.250%
2026-09-11	0.9300	0.9300	0.9300	0.9300	+14.815%	1	281	-75.269%
2026-09-10	0.8600	0.8600	0.8100	0.8100	-34.677%	2	281	-71.605%
2026-09-09	1.2400	1.2400	1.2400	1.2400	-3.125%	1	280	-81.452%
2026-09-08	1.2800	1.2800	1.2800	1.2800	-13.514%	1	281	-82.031%
2026-09-04	1.4800	1.4800	1.4800	1.4800	-5.128%	1	281	-84.459%
2026-09-03	1.6600	1.6600	1.4700	1.5600	+85.714%	10	281	-85.256%
2026-09-01	1.0400	1.0400	0.8400	0.8400	-12.500%	5	287	-72.619%
2026-08-28	1.0000	1.0000	0.9600	0.9600	-32.394%	6	291	-76.042%
2026-08-26	1.2900	1.4200	1.2900	1.4200	+162.963%	5	294	-83.803%
2026-08-18	0.5400	0.5400	0.5400	0.5400	+10.204%	1	292	-57.407%
2026-08-17	0.4000	0.6200	0.4000	0.4900	-2.000%	5	293	-53.061%
2026-08-13	0.4900	0.5100	0.4900	0.5000	+4.167%	12	293	-54.000%
2026-08-12	0.4800	0.4800	0.4800	0.4800	-20.000%	1	286	-52.083%
2026-08-11	0.4300	0.6000	0.4300	0.6000	+39.535%	5	286	-61.667%
2026-08-10	0.4400	0.4400	0.4100	0.4300	-24.561%	13	285	-46.512%
2026-08-07	0.5900	0.5900	0.5700	0.5700	+119.231%	4	285	-59.649%
2026-08-04	0.2600	0.2600	0.2600	0.2600	+52.941%	8	287	-11.538%
2026-08-03	0.1700	0.1700	0.1700	0.1700	-50.000%	1	287	+35.294%
2026-07-31	0.4600	0.4600	0.3400	0.3400	-12.821%	6	288	-32.353%
2026-07-30	0.3900	0.3900	0.3900	0.3900	-17.021%	1	293	-41.026%
2026-07-29	0.5300	0.5300	0.4700	0.4700	-2.083%	6	292	-51.064%
2026-07-27	0.4800	0.4800	0.4800	0.4800	-4.000%	1	289	-52.083%
2026-07-24	0.6700	0.6700	0.5000	0.5000	-33.333%	2	288	-54.000%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+15.385%	29	288	-69.333%
2026-07-17	0.6500	0.6500	0.6500	0.6500	0.000%	1	259	-64.615%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-31.579%	2	260	-64.615%
2026-07-10	0.9900	0.9900	0.9500	0.9500	-50.521%	31	260	-75.789%
2026-06-22	1.9200	1.9200	1.9200	1.9200	-37.049%	1	229	-88.021%
2026-06-08	3.0500	3.0500	3.0500	3.0500	-24.129%	1	230	-92.459%
2026-06-03	3.9800	4.0200	3.9800	4.0200	-48.129%	3	230	-94.279%
2026-05-29	7.5500	7.7500	7.5500	7.7500	+21.094%	2	230	-97.032%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-20.988%	1	232	-96.406%
2026-05-22	8.1000	8.1000	8.1000	8.1000	+1.887%	1	234	-97.160%
2026-05-20	7.9000	8.0000	7.7000	7.9500	-43.214%	50	234	-97.107%
2026-05-13	10.0500	14.0000	10.0500	14.0000	+55.556%	2	194	-98.357%
2026-05-06	9.0000	9.0000	9.0000	9.0000	0.000%	1	194	-97.444%
2026-05-04	9.0000	9.0000	9.0000	9.0000	+91.489%	1	194	-97.444%
2026-04-28	4.5200	4.7000	4.5200	4.7000	-29.323%	3	193	-95.106%
2026-04-21	6.6500	6.6500	6.6500	6.6500	-16.875%	1	195	-96.541%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+116.216%	1	195	-97.125%
2026-04-10	3.7000	3.7000	3.7000	3.7000	+0.543%	1	196	-93.784%
2026-04-09	3.7000	3.7400	3.6800	3.6800	-18.222%	3	195	-93.750%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-2.386%	1	194	-94.889%
2026-04-01	4.6100	4.6100	4.6100	4.6100	-6.869%	1	194	-95.011%
2026-03-31	4.3500	4.9500	4.3500	4.9500	-1.000%	6	195	-95.354%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-10.714%	1	192	-95.400%
2026-03-26	6.0000	6.0000	5.6000	5.6000	-15.152%	74	192	-95.893%
2026-03-24	8.0500	8.0500	6.6000	6.6000	-45.455%	4	215	-96.515%
2026-03-20	12.2500	12.2500	12.1000	12.1000	-15.679%	2	215	-98.099%
2026-03-18	13.7000	14.3500	13.7000	14.3500	+14.800%	2	214	-98.397%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+10.132%	1	214	-98.160%
2026-03-16	11.1500	11.5000	11.1500	11.3500	+10.194%	154	214	-97.974%
2026-03-13	10.3000	10.3000	10.3000	10.3000	+11.593%	33	227	-97.767%
2026-03-12	9.2300	9.2300	9.2300	9.2300	+6.092%	1	227	-97.508%
2026-03-09	7.6200	8.7400	7.6200	8.7000	+7.143%	64	227	-97.356%
2026-03-05	8.7900	8.7900	7.8500	8.1200	+16.000%	7	286	-97.167%
2026-03-03	7.0400	7.0400	7.0000	7.0000	+369.799%	2	289	-96.714%
2026-02-20	1.2400	1.4900	1.2400	1.4900	+25.210%	11	290	-84.564%
2026-02-19	1.2600	1.2600	1.1900	1.1900	+2.586%	2	287	-80.672%
2026-02-11	1.1600	1.1600	1.1600	1.1600	-8.661%	1	288	-80.172%
2026-02-03	1.2600	1.6500	1.2500	1.2700	-64.722%	10	289	-81.890%
2026-01-15	3.6300	3.6300	3.6000	3.6000	-15.294%	2	289	-93.611%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+16.438%	10	289	-94.588%
2026-01-13	3.6500	3.6500	3.6500	3.6500	+2.817%	10	289	-93.699%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-18.391%	1	290	-93.521%
2026-01-09	4.3100	4.3500	4.3100	4.3500	-19.444%	2	290	-94.713%
2025-12-18	5.4000	5.4000	5.4000	5.4000	-10.000%	10	290	-95.741%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-7.692%	1	298	-96.167%
2025-12-12	6.7500	6.7500	6.5000	6.5000	-6.609%	101	299	-96.462%
2025-12-11	6.9600	6.9600	6.9600	6.9600	+7.077%	1	299	-96.695%
2025-12-10	6.5000	6.5000	6.5000	6.5000	+8.333%	5	298	-96.462%
2025-12-02	5.9500	6.0000	5.9500	6.0000	+20.482%	2	303	-96.167%
2025-11-21	4.7000	4.9800	4.7000	4.9800	-27.086%	2	304	-95.382%
2025-11-17	7.3300	7.3300	6.7800	6.8300	-70.240%	38	304	-96.633%
2025-10-22	22.9500	22.9500	22.9500	22.9500	-26.794%	1	323	-98.998%
2025-10-03	23.9200	31.3500	21.8000	31.3500	+66.755%	3	322	-99.266%
2025-09-29	18.8000	18.8000	18.8000	18.8000	+34.190%	2	321	-98.777%
2025-09-25	16.9500	17.0200	14.0100	14.0100	-17.002%	8	321	-98.358%
2025-09-23	16.8800	16.8800	16.8800	16.8800	-16.642%	2	322	-98.637%
2025-09-18	20.2500	20.2500	20.2500	20.2500	+10.959%	1	324	-98.864%
2025-09-16	18.2500	18.2500	18.2500	18.2500	+28.521%	1	323	-98.740%
2025-09-12	14.2000	14.2000	14.2000	14.2000	-5.333%	1	324	-98.380%
2025-09-11	15.0000	15.0000	15.0000	15.0000	+39.147%	5	323	-98.467%
2025-09-03	10.7800	10.7800	10.7800	10.7800	-12.000%	1	325	-97.866%
2025-09-02	12.2500	12.2500	12.2500	12.2500	-6.844%	1	324	-98.122%
2025-08-26	12.8500	13.8000	12.8500	13.1500	-11.448%	5	322	-98.251%
2025-08-19	17.1500	17.1500	14.8500	14.8500	-26.449%	11	322	-98.451%
2025-08-15	18.5000	20.1900	18.5000	20.1900	+12.667%	2	322	-98.861%
2025-08-14	19.7000	19.7000	17.9200	17.9200	-22.424%	3	322	-98.717%
2025-08-13	22.4500	23.1000	22.4500	23.1000	-21.721%	2	321	-99.004%
2025-08-12	35.0500	36.5500	29.2900	29.5100	+20.893%	4	321	-99.221%
2025-08-08	23.3300	24.4100	23.3300	24.4100	+14.871%	2	322	-99.058%
2025-08-07	32.7000	32.7000	21.2500	21.2500	-2.389%	2	322	-98.918%
2025-08-05	21.6300	21.7800	21.6300	21.7700	-18.890%	4	322	-98.944%
2025-08-04	27.0500	27.0500	26.8400	26.8400	+0.940%	2	322	-99.143%
2025-08-01	27.5500	29.1000	26.5900	26.5900	-17.729%	5	323	-99.135%
2025-07-28	32.3200	32.3200	32.3200	32.3200	-12.767%	1	321	-99.288%
2025-07-25	37.1200	37.1200	37.0500	37.0500	-2.883%	2	321	-99.379%
2025-07-24	35.2000	38.1500	35.2000	38.1500	-2.179%	5	322	-99.397%
2025-07-23	41.5500	41.5900	37.6000	39.0000	-0.990%	8	323	-99.410%
2025-07-22	40.7200	42.5200	37.7000	39.3900	-28.382%	488	321	-99.416%
2025-07-21	57.6000	57.6000	54.5000	55.0000	-13.167%	29	66	-99.582%
2025-07-18	63.6700	66.9000	62.8100	63.3400	+2.492%	106	63	-99.637%
2025-07-17	61.8000	61.8000	61.8000	61.8000	-2.231%	1	12	-99.628%
2025-07-16	56.7800	63.3000	56.7800	63.2100	+39.845%	14	11	-99.636%
2025-07-15	46.1600	46.1600	45.2000	45.2000	+10.379%	4	2	-99.491%
2025-07-11	40.2300	41.3900	40.2300	40.9500	0.000%	3	1	-99.438%

.dark-mode .S0rbgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0rbgK{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C235CRCL Dec 18 2026 235.00 Call (CRCL261218C00235000)option OPRA

CRCL20261218C235
CRCL Dec 18 2026 235.00 Call (CRCL261218C00235000)
option OPRA