Dark

CRCL20261218C260
CRCL Dec 18 2026 260.00 Call (CRCL261218C00260000)
option OPRA

EOD

Sep 25, 2026

0.2600+18.182%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2500	0.2600	0.2500	0.2600	+18.182%	3	804	0.000%
2026-09-24	0.3600	0.3600	0.2200	0.2200	-43.590%	2	803	+18.182%
2026-09-21	0.3900	0.3900	0.3900	0.3900	+105.263%	4	803	-33.333%
2026-09-16	0.1800	0.3300	0.1800	0.1900	-62.000%	9	804	+36.842%
2026-09-15	0.4900	0.5000	0.4900	0.5000	-10.714%	5	805	-48.000%
2026-09-14	0.5800	0.5800	0.5600	0.5600	-9.677%	2	807	-53.571%
2026-09-10	0.6200	0.6200	0.6200	0.6200	-17.333%	2	808	-58.065%
2026-09-09	0.7500	0.7500	0.7500	0.7500	-13.793%	6	810	-65.333%
2026-09-08	0.8700	0.8700	0.8700	0.8700	-20.909%	1	806	-70.115%
2026-09-04	1.1300	1.1300	0.9500	1.1000	+12.245%	739	327	-76.364%
2026-09-03	1.0100	1.2000	0.9800	0.9800	+88.462%	100	327	-73.469%
2026-09-02	0.4800	0.5200	0.4700	0.5200	-30.667%	10	250	-50.000%
2026-09-01	0.7500	0.7500	0.7500	0.7500	+8.696%	1	248	-65.333%
2026-08-28	0.6900	0.6900	0.6900	0.6900	-37.273%	2	249	-62.319%
2026-08-25	1.0500	1.1500	1.0400	1.1000	+14.583%	54	249	-76.364%
2026-08-24	1.1500	1.2000	0.9600	0.9600	-4.000%	4	222	-72.917%
2026-08-21	1.2000	1.3000	1.0000	1.0000	+31.579%	53	221	-74.000%
2026-08-20	0.7000	0.8000	0.5500	0.7600	+33.333%	76	174	-65.789%
2026-08-19	0.4600	0.6500	0.4600	0.5700	+39.024%	10	125	-54.386%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-2.381%	1	117	-36.585%
2026-08-14	0.4100	0.4200	0.4100	0.4200	+16.667%	4	118	-38.095%
2026-08-13	0.3600	0.3600	0.3600	0.3600	-26.531%	5	120	-27.778%
2026-08-12	0.4900	0.4900	0.4900	0.4900	+25.641%	4	122	-46.939%
2026-08-11	0.2800	0.4000	0.2800	0.3900	+2.632%	3	119	-33.333%
2026-08-10	0.3900	0.3900	0.3800	0.3800	-11.628%	6	120	-31.579%
2026-08-07	0.4300	0.4300	0.4300	0.4300	+34.375%	9	119	-39.535%
2026-08-04	0.3200	0.3200	0.3200	0.3200	0.000%	1	117	-18.750%
2026-07-31	0.3200	0.3200	0.3200	0.3200	-13.514%	2	117	-18.750%
2026-07-28	0.5200	0.5200	0.3700	0.3700	-30.189%	2	117	-29.730%
2026-07-27	0.5300	0.5300	0.5300	0.5300	-1.852%	1	117	-50.943%
2026-07-16	0.5300	0.5400	0.4400	0.5400	+10.204%	3	116	-51.852%
2026-07-15	0.4900	0.4900	0.4900	0.4900	-30.000%	1	115	-46.939%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-53.020%	1	114	-62.857%
2026-06-22	1.4900	1.4900	1.4900	1.4900	-1.325%	1	115	-82.550%
2026-06-17	1.6000	1.6000	1.5100	1.5100	-13.714%	2	115	-82.781%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-46.809%	1	115	-85.143%
2026-06-03	3.2900	3.2900	3.2900	3.2900	-40.182%	1	114	-92.097%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-14.063%	1	115	-95.273%
2026-05-19	6.4000	6.4000	6.4000	6.4000	-18.159%	1	114	-95.938%
2026-05-05	7.8200	7.8200	7.8200	7.8200	+114.247%	1	113	-96.675%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-35.965%	1	112	-92.877%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+103.571%	1	113	-95.439%
2026-04-09	3.0700	3.0700	2.8000	2.8000	-14.110%	3	113	-90.714%
2026-04-02	3.2600	3.2600	3.2600	3.2600	-23.113%	3	112	-92.025%
2026-04-01	4.2400	4.2400	4.2400	4.2400	-26.389%	1	112	-93.868%
2026-03-24	5.5400	5.7600	5.5000	5.7600	-49.606%	16	112	-95.486%
2026-03-17	11.4300	11.4300	11.4300	11.4300	+54.251%	10	118	-97.725%
2026-03-10	7.4100	7.4100	7.4100	7.4100	+5.857%	8	113	-96.491%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+9.375%	1	105	-96.286%
2026-03-05	6.4000	6.4000	6.4000	6.4000	+70.667%	1	106	-95.938%
2026-01-09	3.4600	3.7500	3.2000	3.7500	+4.457%	14	107	-93.067%
2026-01-08	3.7500	3.7500	3.4000	3.5900	-16.512%	3	103	-92.758%
2025-12-26	4.3000	4.3000	4.3000	4.3000	-17.308%	1	102	-93.953%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-7.143%	1	103	-95.000%
2025-12-09	5.5500	5.6000	5.5500	5.6000	-44.719%	2	102	-95.357%
2025-11-12	10.1400	10.1400	10.1300	10.1300	-41.445%	2	101	-97.433%
2025-10-24	17.3000	17.3000	17.3000	17.3000	-25.783%	3	101	-98.497%
2025-10-02	23.6000	23.6000	23.3100	23.3100	+43.006%	2	101	-98.885%
2025-09-23	16.3000	16.3000	16.3000	16.3000	-9.192%	1	102	-98.405%
2025-09-19	16.9500	17.9600	16.9500	17.9500	+53.945%	3	101	-98.552%
2025-09-12	12.3200	12.3200	11.6600	11.6600	+41.333%	2	101	-97.770%
2025-09-05	8.8500	8.8500	8.2500	8.2500	0.000%	7	101	-96.848%
2025-09-04	9.0200	9.0200	8.2500	8.2500	-13.703%	5	101	-96.848%
2025-09-02	9.5000	9.5600	9.5000	9.5600	-32.054%	8	100	-97.280%
2025-08-19	13.9200	14.0700	13.9200	14.0700	-11.731%	2	93	-98.152%
2025-08-15	15.8400	16.3000	15.8400	15.9400	-6.784%	7	93	-98.369%
2025-08-14	17.3500	17.3500	17.1000	17.1000	-16.012%	2	92	-98.480%
2025-08-13	20.3600	20.3600	20.3600	20.3600	-11.285%	1	91	-98.723%
2025-08-12	22.9500	22.9500	22.9500	22.9500	+5.712%	1	90	-98.867%
2025-08-06	17.3000	21.7100	16.6900	21.7100	+16.096%	19	89	-98.802%
2025-08-05	20.0400	20.2000	18.7000	18.7000	-11.416%	10	94	-98.610%
2025-08-04	21.4500	21.4500	19.2200	21.1100	+1.490%	97	92	-98.768%
2025-08-01	20.8000	20.8000	20.8000	20.8000	-19.129%	8	43	-98.750%
2025-07-31	25.7200	25.7200	25.7200	25.7200	-4.741%	1	35	-98.989%
2025-07-30	27.0000	27.0000	27.0000	27.0000	-0.259%	5	35	-99.037%
2025-07-28	27.0700	27.0700	27.0700	27.0700	-7.611%	1	35	-99.040%
2025-07-25	29.3000	29.3000	29.3000	29.3000	-8.666%	5	35	-99.113%
2025-07-24	29.7300	32.0800	29.7300	32.0800	-3.344%	4	35	-99.190%
2025-07-23	35.2000	35.2000	33.1900	33.1900	-3.236%	2	36	-99.217%
2025-07-22	35.1800	35.4200	34.1000	34.3000	-23.693%	30	36	-99.242%
2025-07-21	51.5000	51.5000	43.6800	44.9500	-10.100%	44	33	-99.422%
2025-07-18	60.6600	61.8000	50.0000	50.0000	-4.251%	7	14	-99.480%
2025-07-17	49.6400	53.7100	49.6400	52.2200	-3.777%	3	12	-99.502%
2025-07-16	45.8000	54.2700	43.6800	54.2700	+46.676%	73	12	-99.521%
2025-07-15	37.6000	37.6000	37.0000	37.0000	+3.525%	2	25	-99.297%
2025-07-11	34.9500	35.7400	34.9500	35.7400	-13.609%	2	25	-99.273%
2025-07-09	40.9000	41.7600	39.4000	41.3700	0.000%	60	24	-99.372%

.dark-mode .rcJFPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcJFPf{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C260CRCL Dec 18 2026 260.00 Call (CRCL261218C00260000)option OPRA

CRCL20261218C260
CRCL Dec 18 2026 260.00 Call (CRCL261218C00260000)
option OPRA