Dark

CRCL20261218C240
CRCL Dec 18 2026 240.00 Call (CRCL261218C00240000)
option OPRA

EOD

Oct 1, 2026

0.2300+27.778%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6200	0.6200	0.2300	0.2300	+27.778%	4	97	0.000%
2026-09-29	0.3500	0.3500	0.1800	0.1800	-28.000%	2	99	+27.778%
2026-09-28	0.2500	0.2500	0.2500	0.2500	-10.714%	6	99	-8.000%
2026-09-25	0.2800	0.2800	0.2800	0.2800	-39.130%	4	99	-17.857%
2026-09-24	0.4600	0.4600	0.4600	0.4600	+6.977%	1	96	-50.000%
2026-09-23	0.4600	0.4600	0.4300	0.4300	-12.245%	7	95	-46.512%
2026-09-21	0.4900	0.4900	0.4900	0.4900	+19.512%	2	90	-53.061%
2026-09-18	0.4500	0.4500	0.4000	0.4100	-31.667%	13	90	-43.902%
2026-09-15	0.6100	0.6100	0.6000	0.6000	-22.078%	4	92	-61.667%
2026-09-14	0.8000	0.8000	0.7700	0.7700	-32.456%	4	91	-70.130%
2026-09-09	1.1400	1.1400	1.1400	1.1400	+2.703%	1	89	-79.825%
2026-09-08	1.2600	1.2600	1.1100	1.1100	-22.378%	2	90	-79.279%
2026-09-04	1.4300	1.4300	1.4300	1.4300	+1.418%	1	91	-83.916%
2026-09-03	1.4100	1.4100	1.4100	1.4100	+107.353%	1	91	-83.688%
2026-09-02	0.6800	0.6800	0.6800	0.6800	-10.526%	1	91	-66.176%
2026-08-31	0.7600	0.7600	0.7600	0.7600	-15.556%	5	90	-69.737%
2026-08-28	1.0900	1.0900	0.9000	0.9000	-32.836%	20	90	-74.444%
2026-08-27	1.2500	1.3400	1.2500	1.3400	-13.548%	2	90	-82.836%
2026-08-24	1.5500	1.5500	1.5500	1.5500	+203.922%	5	91	-85.161%
2026-08-18	0.5100	0.5100	0.5100	0.5100	-5.556%	1	90	-54.902%
2026-08-17	0.5300	0.5400	0.5300	0.5400	+17.391%	3	91	-57.407%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-11.538%	1	92	-50.000%
2026-08-07	0.5200	0.5200	0.5200	0.5200	+30.000%	1	91	-55.769%
2026-08-04	0.4000	0.4000	0.4000	0.4000	-2.439%	1	92	-42.500%
2026-07-30	0.5300	0.5300	0.4100	0.4100	-6.818%	2	92	-43.902%
2026-07-29	0.5500	0.5500	0.4400	0.4400	-21.429%	5	91	-47.727%
2026-07-27	0.5600	0.5600	0.5600	0.5600	-22.222%	1	91	-58.929%
2026-07-24	0.7200	0.7200	0.7200	0.7200	+28.571%	1	92	-68.056%
2026-07-16	0.7000	0.7000	0.5600	0.5600	-1.754%	2	92	-58.929%
2026-07-14	0.5800	0.5800	0.5700	0.5700	-17.391%	3	92	-59.649%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-11.538%	1	91	-66.667%
2026-07-07	0.7800	0.7800	0.7800	0.7800	-8.235%	1	90	-70.513%
2026-07-02	0.8600	0.8600	0.8000	0.8500	-5.556%	4	92	-72.941%
2026-06-30	1.1200	1.1200	0.9000	0.9000	-19.643%	3	92	-74.444%
2026-06-26	1.1200	1.1200	1.1200	1.1200	-5.882%	1	93	-79.464%
2026-06-24	1.1900	1.1900	1.1900	1.1900	-26.994%	1	93	-80.672%
2026-06-22	1.7900	1.7900	1.6300	1.6300	-23.832%	4	94	-85.890%
2026-06-16	2.2100	2.2100	2.1400	2.1400	-17.692%	4	94	-89.252%
2026-06-15	2.4700	2.6000	2.4700	2.6000	+17.647%	2	96	-91.154%
2026-06-11	2.1600	2.2100	2.1600	2.2100	-41.534%	2	96	-89.593%
2026-06-03	4.0500	4.0500	3.7400	3.7800	-24.400%	30	96	-93.915%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-36.306%	14	96	-95.400%
2026-05-29	7.5500	7.8500	7.5500	7.8500	+11.348%	2	106	-97.070%
2026-05-26	7.0500	7.0500	7.0500	7.0500	-12.422%	1	105	-96.738%
2026-05-21	7.6500	8.0500	7.4000	8.0500	+8.054%	20	105	-97.143%
2026-05-20	7.5500	7.5500	7.4500	7.4500	-4.487%	4	112	-96.913%
2026-05-19	7.8000	7.8000	7.8000	7.8000	-41.791%	2	115	-97.051%
2026-05-11	13.0000	13.4000	13.0000	13.4000	+44.086%	43	115	-98.284%
2026-05-04	9.3000	9.3000	9.3000	9.3000	+60.345%	1	140	-97.527%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-10.078%	1	140	-96.034%
2026-04-14	6.4500	6.4500	6.4500	6.4500	+93.114%	2	140	-96.434%
2026-04-09	3.9000	3.9000	3.3400	3.3400	-20.476%	9	140	-93.114%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+3.194%	2	132	-94.524%
2026-04-02	4.0700	4.0700	4.0700	4.0700	-15.208%	1	134	-94.349%
2026-03-31	4.2500	4.8000	4.2500	4.8000	-18.644%	9	134	-95.208%
2026-03-26	6.1500	6.1500	5.6500	5.9000	-9.231%	41	128	-96.102%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-2.256%	10	108	-96.462%
2026-03-24	7.5000	7.5000	6.0000	6.6500	-47.012%	3	108	-96.541%
2026-03-19	12.5500	12.5500	12.5500	12.5500	+23.524%	1	106	-98.167%
2026-03-17	10.1600	10.1600	10.1600	10.1600	+3.147%	1	106	-97.736%
2026-03-13	9.8500	9.8500	9.8500	9.8500	-13.216%	33	106	-97.665%
2026-03-11	11.3500	11.3500	11.3500	11.3500	+3.182%	2	139	-97.974%
2026-03-10	9.0000	11.0000	8.8500	11.0000	+29.870%	21	137	-97.909%
2026-03-09	8.4700	8.4700	8.4700	8.4700	+48.596%	2	143	-97.285%
2026-03-03	5.7000	5.7000	5.7000	5.7000	+408.929%	5	142	-95.965%
2026-02-05	1.1300	1.1300	1.1200	1.1200	-13.846%	5	147	-79.464%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+10.169%	100	150	-82.308%
2026-02-03	1.2200	1.2400	0.8400	1.1800	-70.500%	100	250	-80.508%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+21.212%	3	250	-94.250%
2026-01-13	3.3000	3.3000	3.3000	3.3000	-18.719%	10	250	-93.030%
2026-01-09	3.9600	4.0600	3.9600	4.0600	-19.921%	2	241	-94.335%
2025-12-23	4.7100	5.1600	3.6000	5.0700	+16.552%	6	242	-95.464%
2025-12-15	5.5500	5.5500	4.3500	4.3500	-26.891%	3	239	-94.713%
2025-12-12	6.6000	6.6000	5.9500	5.9500	+44.068%	92	238	-96.134%
2025-11-25	4.1300	4.1300	4.1300	4.1300	+8.115%	1	146	-94.431%
2025-11-21	3.8200	3.8200	3.8200	3.8200	+0.262%	1	147	-93.979%
2025-11-20	3.8100	3.8100	3.8100	3.8100	-20.625%	1	147	-93.963%
2025-11-19	5.1300	5.1300	4.8000	4.8000	-23.200%	2	146	-95.208%
2025-11-18	6.5400	6.5500	6.2500	6.2500	-5.873%	14	146	-96.320%
2025-11-17	7.0300	7.0600	6.6400	6.6400	-71.745%	52	135	-96.536%
2025-10-30	23.5000	23.5000	23.5000	23.5000	-15.619%	1	113	-99.021%
2025-10-28	27.8500	27.8500	27.8500	27.8500	+1.717%	1	114	-99.174%
2025-10-24	27.3800	27.3800	27.3800	27.3800	+17.763%	1	113	-99.160%
2025-10-16	23.2500	23.2500	23.2500	23.2500	-2.516%	1	112	-99.011%
2025-10-02	24.6100	24.8400	23.8500	23.8500	+66.202%	7	113	-99.036%
2025-08-28	14.3500	14.3500	14.3500	14.3500	+18.595%	1	118	-98.397%
2025-08-26	12.0100	12.1000	12.0100	12.1000	-36.148%	2	118	-98.099%
2025-08-18	18.9500	18.9500	18.9500	18.9500	-19.499%	1	118	-98.786%
2025-08-13	23.2500	23.5400	23.2500	23.5400	-30.663%	2	118	-99.023%
2025-08-12	33.9500	33.9500	33.9500	33.9500	+34.669%	1	119	-99.323%
2025-08-11	25.2100	25.2100	25.2100	25.2100	+21.202%	1	119	-99.088%
2025-08-05	22.2300	22.3000	20.6000	20.8000	-18.877%	8	117	-98.894%
2025-08-04	25.6400	25.6400	25.6400	25.6400	-1.118%	1	116	-99.103%
2025-08-01	23.1400	27.2200	22.3000	25.9300	-13.480%	252	115	-99.113%
2025-07-30	30.0000	30.0000	29.3600	29.9700	-25.945%	3	54	-99.233%
2025-07-23	40.4700	40.4700	40.4700	40.4700	+3.743%	1	54	-99.432%
2025-07-22	43.4000	43.6000	37.5300	39.0100	-28.422%	32	54	-99.410%
2025-07-21	52.6000	55.0000	52.6000	54.5000	-4.637%	58	48	-99.578%
2025-07-18	66.7000	67.4000	57.1500	57.1500	-4.511%	4	23	-99.598%
2025-07-17	57.7000	59.8500	57.7000	59.8500	-5.599%	3	21	-99.616%
2025-07-16	47.9000	63.4500	46.8000	63.4000	+44.584%	43	20	-99.637%
2025-07-15	44.1000	44.1000	42.9200	43.8500	+4.405%	4	12	-99.475%
2025-07-14	42.3000	42.3000	42.0000	42.0000	+11.258%	2	11	-99.452%
2025-07-11	39.2800	39.2800	35.7000	37.7500	-16.667%	22	11	-99.391%
2025-07-10	45.3000	45.3000	45.3000	45.3000	-0.418%	2	1	-99.492%
2025-07-09	44.0000	45.4900	44.0000	45.4900	0.000%	2	0	-99.494%

.dark-mode .c7cYJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c7cYJG{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C240CRCL Dec 18 2026 240.00 Call (CRCL261218C00240000)option OPRA

CRCL20261218C240
CRCL Dec 18 2026 240.00 Call (CRCL261218C00240000)
option OPRA