Dark

CRCL20261218C245
CRCL Dec 18 2026 245.00 Call (CRCL261218C00245000)
option OPRA

EOD

Oct 1, 2026

0.1500-62.500%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	-62.500%	1	144	0.000%
2026-09-23	0.5000	0.5000	0.4000	0.4000	+37.931%	5	144	-62.500%
2026-09-18	0.2900	0.2900	0.2800	0.2900	-9.375%	4	138	-48.276%
2026-09-16	0.4000	0.4000	0.2100	0.3200	-49.206%	3	138	-53.125%
2026-09-15	0.6300	0.6300	0.6300	0.6300	-13.699%	2	139	-76.190%
2026-09-11	0.7300	0.7300	0.7300	0.7300	-19.780%	1	139	-79.452%
2026-09-09	1.1100	1.1100	0.9000	0.9100	-20.175%	5	139	-83.516%
2026-09-08	1.1400	1.1400	1.1400	1.1400	-10.236%	1	140	-86.842%
2026-09-04	1.2700	1.2700	1.2700	1.2700	+0.794%	1	139	-88.189%
2026-09-03	0.9800	1.4500	0.9800	1.2600	+77.465%	7	139	-88.095%
2026-09-02	0.7100	0.7100	0.7100	0.7100	-18.391%	1	137	-78.873%
2026-09-01	0.9100	0.9100	0.8700	0.8700	+1.163%	2	136	-82.759%
2026-08-28	0.8800	0.8800	0.8600	0.8600	-10.417%	2	138	-82.558%
2026-08-26	0.9600	0.9600	0.9600	0.9600	-7.692%	1	138	-84.375%
2026-08-25	1.0400	1.0400	1.0400	1.0400	-24.638%	1	138	-85.577%
2026-08-21	1.3800	1.3800	1.3800	1.3800	+43.750%	1	137	-89.130%
2026-08-20	0.8000	0.9600	0.8000	0.9600	+12.941%	2	137	-84.375%
2026-08-19	0.6700	0.8500	0.6700	0.8500	+97.674%	3	137	-82.353%
2026-08-18	0.4300	0.4300	0.4300	0.4300	-12.245%	3	138	-65.116%
2026-08-17	0.4100	0.4900	0.4100	0.4900	-14.035%	2	137	-69.388%
2026-08-13	0.4300	0.5700	0.3900	0.5700	+16.327%	22	136	-73.684%
2026-08-11	0.5000	0.5000	0.4900	0.4900	+40.000%	2	131	-69.388%
2026-08-10	0.4700	0.4700	0.3500	0.3500	+2.941%	5	131	-57.143%
2026-07-31	0.3400	0.3400	0.3400	0.3400	-22.727%	1	131	-55.882%
2026-07-30	0.4400	0.4400	0.4400	0.4400	0.000%	1	131	-65.909%
2026-07-29	0.4500	0.4500	0.4400	0.4400	+7.317%	2	130	-65.909%
2026-07-24	0.4100	0.4100	0.4100	0.4100	-48.101%	1	130	-63.415%
2026-06-30	0.8000	0.8000	0.7900	0.7900	-15.957%	3	130	-81.013%
2026-06-26	0.9400	0.9400	0.9400	0.9400	-37.333%	1	132	-84.043%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-31.818%	5	138	-90.000%
2026-06-11	2.2000	2.2000	2.2000	2.2000	+6.280%	1	138	-93.182%
2026-06-10	2.1000	2.1000	2.0700	2.0700	-21.887%	2	137	-92.754%
2026-06-05	2.8300	2.8400	2.6400	2.6500	-36.905%	14	138	-94.340%
2026-06-04	4.1500	4.2000	4.1000	4.2000	+14.754%	51	138	-96.429%
2026-06-03	3.8500	3.8500	3.6600	3.6600	-29.615%	10	115	-95.902%
2026-06-02	5.2000	5.2000	5.2000	5.2000	-13.333%	2	120	-97.115%
2026-05-26	6.0000	6.0000	6.0000	6.0000	-23.567%	1	118	-97.500%
2026-05-21	7.4800	7.8500	7.4800	7.8500	+6.081%	2	117	-98.089%
2026-05-20	7.3500	7.4000	7.3500	7.4000	-5.128%	3	115	-97.973%
2026-05-19	7.8000	7.8000	7.8000	7.8000	-27.577%	2	115	-98.077%
2026-05-12	11.0600	11.0600	10.7700	10.7700	-14.862%	2	115	-98.607%
2026-05-11	9.2000	12.6500	9.2000	12.6500	+65.144%	67	115	-98.814%
2026-05-07	7.6600	7.6600	7.6600	7.6600	+14.328%	1	125	-98.042%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+91.429%	1	125	-97.761%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-45.313%	1	125	-95.714%
2026-04-15	6.3500	6.4000	6.3000	6.4000	-2.290%	5	124	-97.656%
2026-04-14	6.6000	6.6000	6.5500	6.5500	+99.088%	9	123	-97.710%
2026-04-09	3.5000	3.5500	3.2900	3.2900	-9.863%	23	116	-95.441%
2026-04-07	3.6000	3.6500	3.6000	3.6500	-8.060%	2	100	-95.890%
2026-04-02	3.9700	3.9700	3.9700	3.9700	-3.171%	1	100	-96.222%
2026-03-31	4.0900	4.1500	3.9100	4.1000	-40.146%	5	100	-96.341%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-36.866%	32	99	-97.810%
2026-03-19	10.8500	10.8500	10.8500	10.8500	-13.200%	2	99	-98.618%
2026-03-17	12.0000	12.5000	12.0000	12.5000	+47.929%	6	97	-98.800%
2026-03-12	8.4500	8.4500	8.4500	8.4500	-14.646%	30	97	-98.225%
2026-03-11	9.9000	9.9000	9.9000	9.9000	+3.665%	1	70	-98.485%
2026-03-10	8.7800	9.5500	8.7800	9.5500	+19.375%	10	71	-98.429%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+252.423%	1	71	-98.125%
2026-02-25	4.8600	4.8600	2.2700	2.2700	+100.885%	12	72	-93.392%
2026-02-10	0.9700	1.1300	0.9700	1.1300	-14.394%	12	72	-86.726%
2026-02-03	1.3500	1.8600	1.3200	1.3200	-45.000%	22	72	-88.636%
2026-01-28	2.4000	2.4000	2.4000	2.4000	+11.628%	2	72	-93.750%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-12.602%	1	72	-93.023%
2026-01-20	2.4600	2.4600	2.4600	2.4600	-11.511%	2	72	-93.902%
2026-01-16	2.8500	2.8800	2.7800	2.7800	-30.151%	98	170	-94.604%
2026-01-08	3.9500	3.9800	3.9500	3.9800	-30.175%	3	170	-96.231%
2025-12-12	5.6000	5.7000	5.5500	5.7000	-18.688%	43	167	-97.368%
2025-12-09	6.9100	7.0100	6.9100	7.0100	+16.833%	2	171	-97.860%
2025-12-01	6.0000	6.0000	6.0000	6.0000	0.000%	1	172	-97.500%
2025-11-28	5.5000	6.0000	5.5000	6.0000	+9.091%	6	172	-97.500%
2025-11-17	6.9700	7.0100	5.5000	5.5000	-63.816%	94	172	-97.273%
2025-11-10	15.2000	15.2000	15.2000	15.2000	-13.143%	1	179	-99.013%
2025-11-06	17.5000	17.5000	17.5000	17.5000	0.000%	7	180	-99.143%
2025-11-05	17.5000	17.5000	17.5000	17.5000	-39.842%	1	179	-99.143%
2025-10-28	29.0900	29.0900	29.0900	29.0900	+32.831%	1	179	-99.484%
2025-10-02	21.9000	21.9000	21.9000	21.9000	+42.671%	2	178	-99.315%
2025-09-26	15.3500	15.3500	15.3500	15.3500	0.000%	2	176	-99.023%
2025-09-22	15.3500	15.3500	15.3500	15.3500	-17.783%	1	176	-99.023%
2025-09-18	18.6700	18.6700	18.6700	18.6700	+24.053%	2	176	-99.197%
2025-08-19	16.1000	16.1000	15.0500	15.0500	-13.256%	22	174	-99.003%
2025-08-18	17.1000	17.3500	17.1000	17.3500	-21.670%	2	164	-99.135%
2025-08-13	22.9600	22.9600	22.1500	22.1500	+1.142%	2	163	-99.323%
2025-08-05	21.9000	21.9000	21.9000	21.9000	-0.905%	2	163	-99.315%
2025-08-04	21.7500	22.1000	21.7500	22.1000	-40.431%	2	162	-99.321%
2025-07-22	38.6700	39.1500	36.3000	37.1000	-30.394%	287	161	-99.596%
2025-07-21	55.0000	55.0000	50.9000	53.3000	-10.012%	71	37	-99.719%
2025-07-18	66.2000	66.2000	59.1400	59.2300	-4.236%	4	5	-99.747%
2025-07-16	44.6600	61.8500	44.6600	61.8500	+46.912%	5	4	-99.757%
2025-07-15	43.6000	43.6000	38.6000	42.1000	+14.123%	7	4	-99.644%
2025-07-11	38.5500	39.1000	36.8900	36.8900	-14.408%	6	3	-99.593%
2025-07-09	42.8000	44.6000	42.8000	43.1000	0.000%	6	3	-99.652%

.dark-mode .cPbn6n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPbn6n{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C245CRCL Dec 18 2026 245.00 Call (CRCL261218C00245000)option OPRA

CRCL20261218C245
CRCL Dec 18 2026 245.00 Call (CRCL261218C00245000)
option OPRA