Dark

CRCL20261218C250
CRCL Dec 18 2026 250.00 Call (CRCL261218C00250000)
option OPRA

EOD

Sep 30, 2026

0.1500-28.571%(-0.0600)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1500	0.1500	0.1500	-28.571%	100	1,200	0.000%
2026-09-29	0.2000	0.3000	0.2000	0.2100	-19.231%	12	1,127	-28.571%
2026-09-24	0.3700	0.3700	0.2600	0.2600	-46.939%	2	1,127	-42.308%
2026-09-23	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,127	-69.388%
2026-09-22	0.5500	0.5500	0.5500	0.5500	+41.026%	1	1,127	-72.727%
2026-09-21	0.3900	0.3900	0.3900	0.3900	+2.632%	1	1,127	-61.538%
2026-09-18	0.3000	0.3800	0.3000	0.3800	+65.217%	10	1,128	-60.526%
2026-09-16	0.3100	0.3100	0.2300	0.2300	-56.604%	9	1,127	-34.783%
2026-09-15	0.5600	0.5600	0.5300	0.5300	-22.059%	4	1,121	-71.698%
2026-09-11	0.6800	0.6800	0.6800	0.6800	-2.857%	1	1,125	-77.941%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-23.913%	3	1,126	-78.571%
2026-09-09	0.9900	0.9900	0.9200	0.9200	-12.381%	3	1,129	-83.696%
2026-09-08	1.0500	1.0500	1.0500	1.0500	-14.634%	1	1,126	-85.714%
2026-09-04	1.1400	1.2300	1.1400	1.2300	-6.107%	5	1,126	-87.805%
2026-09-03	1.1300	1.3200	1.0000	1.3100	+172.917%	15	1,126	-88.550%
2026-09-01	0.5700	0.5700	0.4800	0.4800	-27.273%	3	1,130	-68.750%
2026-08-28	0.6600	0.6600	0.6600	0.6600	-46.341%	1	1,131	-77.273%
2026-08-26	1.1900	1.2300	1.1900	1.2300	+8.850%	5	1,130	-87.805%
2026-08-21	1.4000	1.4000	1.1000	1.1300	+31.395%	120	1,134	-86.726%
2026-08-20	0.7600	0.8600	0.7600	0.8600	+13.158%	2	1,142	-82.558%
2026-08-19	0.5500	0.7600	0.5500	0.7600	+65.217%	5	1,144	-80.263%
2026-08-18	0.4600	0.4600	0.4600	0.4600	+9.524%	2	1,143	-67.391%
2026-08-17	0.5700	0.5700	0.4200	0.4200	-8.696%	3	1,142	-64.286%
2026-08-13	0.4200	0.5200	0.4200	0.4600	+2.222%	12	1,143	-67.391%
2026-08-12	0.5300	0.5500	0.4500	0.4500	-16.667%	4	1,135	-66.667%
2026-08-11	0.5000	0.5400	0.4900	0.5400	+35.000%	11	1,137	-72.222%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-21.569%	1	1,132	-62.500%
2026-08-07	0.4600	0.5100	0.4600	0.5100	+37.838%	16	1,131	-70.588%
2026-08-05	0.3500	0.3700	0.3500	0.3700	+2.778%	10	1,130	-59.459%
2026-08-04	0.3600	0.3600	0.3600	0.3600	+16.129%	2	1,128	-58.333%
2026-08-03	0.3100	0.3100	0.3100	0.3100	+24.000%	1	1,129	-51.613%
2026-07-31	0.3500	0.4100	0.2500	0.2500	-51.923%	9	1,130	-40.000%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+26.829%	2	1,130	-71.154%
2026-07-29	0.4800	0.4900	0.4100	0.4100	-18.000%	5	1,129	-63.415%
2026-07-28	0.4000	0.5000	0.3700	0.5000	+13.636%	11	1,132	-70.000%
2026-07-27	0.4400	0.4400	0.4400	0.4400	-10.204%	1	1,134	-65.909%
2026-07-24	0.3400	0.4900	0.3400	0.4900	-10.909%	2	1,133	-69.388%
2026-07-16	0.5800	0.5800	0.4800	0.5500	-11.290%	5	1,133	-72.727%
2026-07-14	0.4300	0.6200	0.4300	0.6200	+3.333%	2	1,137	-75.806%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-29.412%	1	1,137	-75.000%
2026-07-06	0.7900	0.8500	0.7900	0.8500	+13.333%	4	1,136	-82.353%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+8.696%	14	1,154	-80.000%
2026-07-01	0.6900	0.6900	0.6900	0.6900	-6.757%	1	1,154	-78.261%
2026-06-30	0.8500	0.8500	0.7400	0.7400	-32.727%	52	1,155	-79.730%
2026-06-29	1.1000	1.1000	1.1000	1.1000	+48.649%	9	1,113	-86.364%
2026-06-26	0.7400	0.7400	0.7400	0.7400	-6.329%	5	1,108	-79.730%
2026-06-25	0.8400	0.8900	0.7600	0.7900	-16.842%	806	1,108	-81.013%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-7.767%	2	1,146	-84.211%
2026-06-23	1.4000	1.4000	1.0300	1.0300	-39.412%	2	1,144	-85.437%
2026-06-18	1.7000	1.7000	1.7000	1.7000	+8.280%	1	1,141	-91.176%
2026-06-17	1.5700	1.5700	1.5700	1.5700	-16.489%	1	1,141	-90.446%
2026-06-12	1.8800	1.8800	1.8800	1.8800	-10.476%	1	1,141	-92.021%
2026-06-11	2.1000	2.1000	2.1000	2.1000	+5.528%	3	1,142	-92.857%
2026-06-10	2.0000	2.0000	1.9900	1.9900	+2.051%	2	1,142	-92.462%
2026-06-09	1.9500	1.9500	1.9500	1.9500	-18.750%	1	1,142	-92.308%
2026-06-08	2.4000	2.4000	2.4000	2.4000	-4.382%	4	1,142	-93.750%
2026-06-05	3.0000	3.0000	2.5100	2.5100	-29.296%	3	1,145	-94.024%
2026-06-04	3.5500	3.8000	3.5000	3.5500	+4.412%	11	1,143	-95.775%
2026-06-03	4.0500	4.0500	3.4000	3.4000	-44.262%	34	1,140	-95.588%
2026-06-01	6.1000	6.1000	6.1000	6.1000	+15.094%	1	1,114	-97.541%
2026-05-28	5.3000	5.3000	5.3000	5.3000	+0.760%	2	1,115	-97.170%
2026-05-27	5.6500	5.6500	5.2600	5.2600	-6.071%	3	1,116	-97.148%
2026-05-26	5.9000	5.9000	5.6000	5.6000	-24.731%	4	1,116	-97.321%
2026-05-22	7.4600	7.4600	7.4400	7.4400	+8.613%	11	1,106	-97.984%
2026-05-21	6.8500	6.8500	6.8500	6.8500	+1.935%	2	1,106	-97.810%
2026-05-20	7.0000	7.0500	6.7000	6.7200	-9.799%	9	1,106	-97.768%
2026-05-19	7.4300	7.4500	7.3500	7.4500	0.000%	3	1,105	-97.987%
2026-05-18	7.4500	7.4500	7.4500	7.4500	-16.292%	1	1,105	-97.987%
2026-05-15	8.9000	8.9000	8.9000	8.9000	-19.820%	1	1,105	-98.315%
2026-05-14	13.3000	13.3000	11.1000	11.1000	+14.551%	10	1,105	-98.649%
2026-05-13	9.6900	9.6900	9.6900	9.6900	-6.557%	1	1,106	-98.452%
2026-05-12	13.1300	13.1300	10.3700	10.3700	-14.650%	9	1,106	-98.554%
2026-05-11	7.3000	12.5000	7.3000	12.1500	+74.820%	8	1,106	-98.765%
2026-05-08	7.3100	7.3100	6.8700	6.9500	-17.751%	3	1,101	-97.842%
2026-05-06	8.4000	8.4500	8.4000	8.4500	+6.289%	5	1,102	-98.225%
2026-05-05	9.2000	9.2000	7.9500	7.9500	-6.471%	6	1,103	-98.113%
2026-05-04	6.4000	9.0000	6.3000	8.5000	+100.946%	22	1,100	-98.235%
2026-04-29	3.6000	4.2300	3.6000	4.2300	+7.089%	8	1,098	-96.454%
2026-04-28	4.1000	4.1000	3.9500	3.9500	-15.236%	9	1,096	-96.203%
2026-04-27	4.6600	4.6600	4.6600	4.6600	-15.273%	1	1,096	-96.781%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-9.091%	5	1,090	-97.273%
2026-04-20	5.3300	6.0500	5.3300	6.0500	-18.792%	3	1,090	-97.521%
2026-04-17	7.0500	7.4500	6.6800	7.4500	+26.271%	3	1,089	-97.987%
2026-04-16	5.9000	5.9000	5.9000	5.9000	-4.065%	5	1,090	-97.458%
2026-04-15	6.1500	6.1500	6.1500	6.1500	-10.870%	1	1,089	-97.561%
2026-04-14	5.2500	6.9000	5.2500	6.9000	+121.865%	53	1,089	-97.826%
2026-04-10	3.0000	3.2500	3.0000	3.1100	+3.667%	9	1,066	-95.177%
2026-04-09	3.5000	3.5000	2.9500	3.0000	-24.433%	41	1,068	-95.000%
2026-04-06	3.9700	3.9700	3.9700	3.9700	+5.867%	43	1,060	-96.222%
2026-04-02	3.5000	3.7500	3.5000	3.7500	-11.765%	192	1,276	-96.000%
2026-03-31	3.9500	4.2500	3.8000	4.2500	+6.250%	8	1,276	-96.471%
2026-03-30	3.7000	4.0000	3.7000	4.0000	-5.213%	5	1,272	-96.250%
2026-03-27	4.3000	4.3000	4.2200	4.2200	-23.273%	2	1,275	-96.445%
2026-03-26	5.5000	5.5000	5.5000	5.5000	-4.679%	1	1,275	-97.273%
2026-03-25	6.4100	6.5100	5.6800	5.7700	-6.785%	819	1,276	-97.400%
2026-03-24	9.0000	9.0000	6.1900	6.1900	-38.100%	12	657	-97.577%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-3.846%	1	660	-98.500%
2026-03-19	10.7300	11.6500	10.4000	10.4000	-12.752%	3	659	-98.558%
2026-03-18	11.2000	11.9200	11.2000	11.9200	-4.716%	2	657	-98.742%
2026-03-17	11.0000	12.5100	11.0000	12.5100	+21.456%	232	657	-98.801%
2026-03-16	8.9000	10.3000	8.9000	10.3000	+9.226%	15	571	-98.544%
2026-03-11	9.3900	9.4300	9.3900	9.4300	-6.726%	4	564	-98.409%
2026-03-10	8.2200	10.1100	8.2200	10.1100	+30.452%	5	566	-98.516%
2026-03-09	7.7500	7.7500	7.7500	7.7500	+29.167%	3	564	-98.065%
2026-03-06	6.0200	6.2000	6.0000	6.0000	-9.091%	5	565	-97.500%
2026-03-05	6.6000	6.6000	6.6000	6.6000	+1.538%	1	565	-97.727%
2026-03-04	6.2100	6.5000	6.0000	6.5000	+8.333%	7	564	-97.692%
2026-03-03	5.0000	6.1500	5.0000	6.0000	+36.364%	20	561	-97.500%
2026-03-02	4.1700	4.4000	4.1700	4.4000	+71.206%	3	569	-96.591%
2026-02-27	2.7700	2.7700	2.5700	2.5700	-14.618%	3	568	-94.163%
2026-02-26	2.9800	3.1900	2.9800	3.0100	+178.704%	4	569	-95.017%
2026-02-17	0.9900	1.1800	0.9900	1.0800	+21.348%	44	568	-86.111%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-16.822%	1	590	-83.146%
2026-02-10	1.1200	1.1200	1.0700	1.0700	+15.054%	9	591	-85.981%
2026-02-09	1.0000	1.0000	0.9300	0.9300	-5.102%	5	593	-83.871%
2026-02-06	0.9000	0.9800	0.9000	0.9800	-2.000%	2	589	-84.694%
2026-02-03	1.0000	1.0000	0.9800	1.0000	-16.667%	14	589	-85.000%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-13.043%	1	584	-87.500%
2026-01-30	1.3800	1.3800	1.3800	1.3800	-6.122%	1	583	-89.130%
2026-01-29	1.4700	1.4700	1.4700	1.4700	-30.986%	3	584	-89.796%
2026-01-21	2.1300	2.1300	2.1300	2.1300	-48.049%	2	587	-92.958%
2025-12-15	4.0000	4.1000	4.0000	4.1000	-25.993%	4	587	-96.341%
2025-11-28	5.2800	5.5400	5.2800	5.5400	+43.896%	11	589	-97.292%
2025-11-21	4.4500	4.4500	3.8500	3.8500	-14.444%	2	598	-96.104%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-8.163%	2	597	-96.667%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-4.297%	1	595	-96.939%
2025-11-17	6.8600	6.8600	5.0600	5.1200	-30.811%	8	595	-97.070%
2025-11-14	7.4000	7.4000	7.4000	7.4000	-17.778%	1	591	-97.973%
2025-11-13	8.8500	9.0000	8.8500	9.0000	-29.633%	4	590	-98.333%
2025-11-06	12.7900	12.7900	12.7900	12.7900	-24.320%	1	586	-98.827%
2025-11-04	17.8200	17.8200	16.9000	16.9000	-15.500%	2	586	-99.112%
2025-11-03	20.1600	20.1600	20.0000	20.0000	-11.894%	2	585	-99.250%
2025-10-31	22.7000	22.7000	22.7000	22.7000	-16.236%	1	585	-99.339%
2025-10-28	27.1000	27.1000	27.1000	27.1000	+0.370%	1	584	-99.446%
2025-10-27	27.0000	27.0000	27.0000	27.0000	+14.552%	1	585	-99.444%
2025-10-24	22.2000	24.2700	22.2000	23.5700	+5.933%	14	585	-99.364%
2025-10-21	20.8000	22.2500	20.8000	22.2500	+3.972%	2	594	-99.326%
2025-10-16	21.4000	21.4000	21.4000	21.4000	-0.650%	1	593	-99.299%
2025-10-14	22.0000	22.0000	21.5400	21.5400	-7.673%	11	592	-99.304%
2025-10-13	23.3300	23.3300	23.3300	23.3300	-24.742%	6	583	-99.357%
2025-10-10	31.0000	31.0000	31.0000	31.0000	+14.815%	3	589	-99.516%
2025-10-07	27.0000	27.0000	27.0000	27.0000	0.000%	1	592	-99.444%
2025-10-06	27.0000	27.0000	27.0000	27.0000	+0.972%	2	591	-99.444%
2025-10-03	26.7400	26.7400	26.7400	26.7400	+14.030%	1	591	-99.439%
2025-10-02	20.8000	23.6000	20.4500	23.4500	+22.135%	7	592	-99.360%
2025-09-29	18.6000	19.2000	18.6000	19.2000	+29.730%	2	596	-99.219%
2025-09-25	14.8000	14.8000	14.8000	14.8000	-9.147%	1	598	-98.986%
2025-09-23	18.4000	18.4000	16.2900	16.2900	-9.147%	6	598	-99.079%
2025-09-22	16.9000	18.0000	16.9000	17.9300	-2.501%	37	600	-99.163%
2025-09-19	19.9000	19.9000	18.3900	18.3900	+5.994%	8	632	-99.184%
2025-09-18	16.4500	17.3500	16.4500	17.3500	+15.053%	11	631	-99.135%
2025-09-17	18.7600	18.7600	15.0800	15.0800	-1.438%	4	630	-99.005%
2025-09-16	17.6600	17.6600	15.3000	15.3000	+17.692%	10	628	-99.020%
2025-09-15	13.0000	13.0000	13.0000	13.0000	+0.154%	2	637	-98.846%
2025-09-12	14.5500	14.5500	12.8400	12.9800	-10.668%	7	639	-98.844%
2025-09-11	9.8800	14.5300	9.8800	14.5300	+46.030%	22	637	-98.968%
2025-09-10	11.5000	11.5000	9.9200	9.9500	+12.429%	5	631	-98.492%
2025-09-08	9.9000	9.9000	8.8500	8.8500	+13.462%	4	632	-98.305%
2025-09-05	7.8000	7.8000	7.8000	7.8000	-15.676%	10	628	-98.077%
2025-09-04	9.2500	9.2500	9.2500	9.2500	-15.909%	1	618	-98.378%
2025-09-02	12.6500	13.1000	11.0000	11.0000	-18.398%	34	618	-98.636%
2025-08-29	12.6300	15.8200	12.6300	13.4800	+8.273%	24	606	-98.887%
2025-08-28	12.7700	13.2500	11.4600	12.4500	+7.328%	81	606	-98.795%
2025-08-26	12.2000	12.8200	11.6000	11.6000	-11.315%	5	604	-98.707%
2025-08-25	13.0800	13.0800	13.0800	13.0800	-8.531%	2	604	-98.853%
2025-08-22	14.1500	15.2000	13.6000	14.3000	+1.060%	20	606	-98.951%
2025-08-21	14.1500	14.1500	14.1500	14.1500	-4.068%	1	600	-98.940%
2025-08-19	14.7600	14.7600	14.7500	14.7500	-2.253%	2	600	-98.983%
2025-08-18	16.9900	17.1800	15.0900	15.0900	-18.300%	12	602	-99.006%
2025-08-15	16.7700	18.5000	16.7700	18.4700	-1.493%	7	608	-99.188%
2025-08-14	21.1600	21.1600	18.7500	18.7500	-17.145%	4	609	-99.200%
2025-08-13	23.0500	23.0500	20.1400	22.6300	-8.381%	82	607	-99.337%
2025-08-12	28.9700	28.9700	24.7000	24.7000	-1.437%	3	612	-99.393%
2025-08-11	25.0600	25.0600	25.0600	25.0600	+30.862%	10	613	-99.401%
2025-08-06	19.1500	19.1500	19.1500	19.1500	-9.797%	10	613	-99.217%
2025-08-05	21.2300	22.0000	21.2300	21.2300	+5.833%	4	613	-99.293%
2025-08-04	23.7100	23.7100	20.0600	20.0600	-19.113%	3	612	-99.252%
2025-08-01	26.4900	26.4900	22.6200	24.8000	-13.287%	18	614	-99.395%
2025-07-31	28.6000	28.6000	28.6000	28.6000	+0.035%	1	608	-99.476%
2025-07-30	29.9000	29.9200	28.5900	28.5900	-5.017%	6	609	-99.475%
2025-07-29	27.5100	30.1000	27.5100	30.1000	+3.436%	2	607	-99.502%
2025-07-28	29.1000	29.1000	29.1000	29.1000	-13.082%	1	607	-99.485%
2025-07-25	31.7100	33.4800	31.7100	33.4800	+3.015%	3	606	-99.552%
2025-07-24	35.2000	35.9000	32.5000	32.5000	-11.516%	10	606	-99.538%
2025-07-23	37.2200	38.6700	36.7300	36.7300	-3.087%	6	605	-99.592%
2025-07-22	43.7200	43.7200	33.5600	37.9000	-25.394%	452	601	-99.604%
2025-07-21	53.8000	53.8000	50.0000	50.8000	-3.788%	84	622	-99.705%
2025-07-18	64.0000	73.8000	52.8000	52.8000	-6.499%	23	602	-99.716%
2025-07-17	57.4500	62.5100	56.4700	56.4700	-2.250%	23	592	-99.734%
2025-07-16	43.8800	59.9000	42.6000	57.7700	+34.819%	45	594	-99.740%
2025-07-15	41.5400	42.8500	38.1500	42.8500	+3.378%	10	583	-99.650%
2025-07-14	39.0700	41.4500	37.2300	41.4500	+11.126%	14	579	-99.638%
2025-07-11	37.3000	38.8000	34.3000	37.3000	-15.304%	991	575	-99.598%
2025-07-10	47.1500	47.1500	42.7300	44.0400	+1.780%	3	5	-99.659%
2025-07-09	43.1000	43.4500	42.0000	43.2700	0.000%	13	0	-99.653%

.dark-mode .y9mH0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9mH0s{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C250CRCL Dec 18 2026 250.00 Call (CRCL261218C00250000)option OPRA

CRCL20261218C250
CRCL Dec 18 2026 250.00 Call (CRCL261218C00250000)
option OPRA