Dark

CRCL20261218C265
CRCL Dec 18 2026 265.00 Call (CRCL261218C00265000)
option OPRA

EOD

Sep 25, 2026

0.1700-22.727%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2700	0.2700	0.1700	0.1700	-22.727%	2	110	0.000%
2026-09-23	0.3300	0.3300	0.2200	0.2200	-45.000%	3	110	-22.727%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+48.148%	1	110	-57.500%
2026-09-21	0.4200	0.4200	0.2700	0.2700	+22.727%	8	110	-37.037%
2026-09-17	0.2200	0.2200	0.2200	0.2200	-24.138%	1	111	-22.727%
2026-09-15	0.5900	0.5900	0.2800	0.2900	-56.061%	11	112	-41.379%
2026-09-14	0.6600	0.6600	0.6600	0.6600	+22.222%	1	114	-74.242%
2026-09-11	0.5400	0.5400	0.5400	0.5400	-32.500%	1	113	-68.519%
2026-09-09	0.7600	0.8000	0.7300	0.8000	+2.564%	7	114	-78.750%
2026-09-08	0.7800	0.7800	0.7800	0.7800	-24.272%	1	112	-78.205%
2026-09-04	0.9900	1.0300	0.9900	1.0300	-3.738%	25	110	-83.495%
2026-09-03	1.0600	1.1300	1.0600	1.0700	+98.148%	8	110	-84.112%
2026-09-02	0.5300	0.5400	0.5300	0.5400	-22.857%	2	111	-68.519%
2026-09-01	0.7000	0.7000	0.7000	0.7000	-2.778%	1	109	-75.714%
2026-08-28	0.8500	0.8500	0.7200	0.7200	+4.348%	2	110	-76.389%
2026-08-26	0.6900	0.6900	0.6900	0.6900	-34.286%	1	108	-75.362%
2026-08-25	1.0500	1.0500	1.0500	1.0500	+128.261%	1	108	-83.810%
2026-08-19	0.4600	0.4600	0.4600	0.4600	+21.053%	1	108	-63.043%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-2.564%	1	109	-55.263%
2026-08-14	0.3800	0.3900	0.3800	0.3900	-11.364%	2	108	-56.410%
2026-08-13	0.3400	0.4400	0.3400	0.4400	+37.500%	2	108	-61.364%
2026-08-12	0.3700	0.3700	0.3200	0.3200	+6.667%	6	109	-46.875%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-11.765%	1	106	-43.333%
2026-07-29	0.3500	0.3500	0.3400	0.3400	-24.444%	2	106	-50.000%
2026-07-28	0.5500	0.5500	0.4500	0.4500	-8.163%	5	108	-62.222%
2026-07-24	0.4900	0.4900	0.4900	0.4900	0.000%	1	106	-65.306%
2026-07-17	0.4900	0.4900	0.4900	0.4900	-7.547%	2	106	-65.306%
2026-07-16	0.5000	0.5300	0.4900	0.5300	-11.667%	4	107	-67.925%
2026-07-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	107	-71.667%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-17.808%	1	107	-71.667%
2026-07-13	0.7300	0.7300	0.7300	0.7300	+4.286%	1	107	-76.712%
2026-07-10	0.7600	0.7800	0.5500	0.7000	+40.000%	7	107	-75.714%
2026-07-09	0.4200	0.5000	0.4200	0.5000	0.000%	3	107	-66.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-21.875%	1	105	-66.000%
2026-07-02	0.6200	0.6400	0.6200	0.6400	-5.882%	5	104	-73.438%
2026-06-30	0.7000	0.7000	0.6800	0.6800	-27.660%	2	104	-75.000%
2026-06-29	0.9400	0.9400	0.9400	0.9400	-49.189%	1	104	-81.915%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-12.736%	1	104	-90.811%
2026-06-08	2.1200	2.1200	2.1200	2.1200	-35.952%	1	104	-91.981%
2026-06-03	3.1900	3.3300	3.1900	3.3100	-46.699%	7	104	-94.864%
2026-05-29	5.1000	6.2500	5.1000	6.2100	-5.046%	5	99	-97.262%
2026-05-22	6.5400	6.5400	6.5400	6.5400	+3.810%	1	99	-97.401%
2026-05-20	5.9000	6.3000	5.9000	6.3000	-3.077%	5	99	-97.302%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-30.556%	1	94	-97.385%
2026-05-11	9.5500	9.5500	9.3600	9.3600	+235.484%	2	94	-98.184%
2026-04-09	2.7900	2.7900	2.7900	2.7900	-13.084%	1	93	-93.907%
2026-04-02	3.2100	3.2100	3.2100	3.2100	-39.089%	3	95	-94.704%
2026-03-24	7.0000	7.0000	5.2700	5.2700	-27.310%	4	95	-96.774%
2026-03-12	7.2500	7.2500	7.2500	7.2500	+29.004%	1	94	-97.655%
2026-03-06	5.4500	5.6200	5.4500	5.6200	+212.222%	4	94	-96.975%
2026-02-25	1.8000	1.8000	1.8000	1.8000	-5.263%	1	97	-90.556%
2026-01-23	1.9000	1.9000	1.9000	1.9000	-13.636%	1	97	-91.053%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-50.000%	57	97	-92.273%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-13.725%	2	92	-96.136%
2025-12-17	4.9400	5.1000	4.9400	5.1000	+6.250%	2	90	-96.667%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-15.194%	1	88	-96.458%
2025-12-09	5.3600	5.6600	5.3600	5.6600	+2.909%	2	87	-96.996%
2025-12-05	5.5000	5.5000	5.5000	5.5000	+34.804%	6	88	-96.909%
2025-11-21	4.0800	4.0800	4.0800	4.0800	+13.333%	1	90	-95.833%
2025-11-20	4.7200	4.7200	3.6000	3.6000	-86.667%	55	90	-95.278%
2025-10-24	27.0000	27.0000	27.0000	27.0000	+12.500%	1	97	-99.370%
2025-10-02	19.0000	24.0000	19.0000	24.0000	+45.455%	5	97	-99.292%
2025-09-29	16.5000	16.5000	16.5000	16.5000	+40.665%	2	102	-98.970%
2025-09-15	11.7300	11.7300	11.7300	11.7300	+58.943%	1	104	-98.551%
2025-09-05	7.7400	8.0200	7.3800	7.3800	-40.960%	5	105	-97.696%
2025-08-21	12.5000	12.5000	12.5000	12.5000	-21.136%	4	107	-98.640%
2025-08-15	15.8500	15.8500	15.8500	15.8500	+4.139%	1	107	-98.927%
2025-08-14	15.2200	15.2200	15.2200	15.2200	-21.668%	1	108	-98.883%
2025-08-13	19.6300	19.8000	19.4300	19.4300	-35.233%	7	107	-99.125%
2025-08-12	23.4800	32.0000	23.4800	30.0000	+36.364%	10	107	-99.433%
2025-08-07	21.8800	22.0000	21.8800	22.0000	-1.345%	2	107	-99.227%
2025-08-01	21.5800	22.5000	20.4700	22.3000	-18.225%	13	107	-99.238%
2025-07-28	28.2500	28.5000	27.2700	27.2700	-22.308%	4	108	-99.377%
2025-07-23	33.5000	35.1000	33.5000	35.1000	-0.595%	2	105	-99.516%
2025-07-22	42.1000	42.1000	33.0000	35.3100	-27.196%	168	106	-99.519%
2025-07-21	46.9000	48.8000	46.8000	48.5000	-9.074%	121	214	-99.649%
2025-07-18	58.0000	68.3000	53.3400	53.3400	-7.396%	26	163	-99.681%
2025-07-17	57.7000	57.7000	57.6000	57.6000	+41.977%	150	151	-99.705%
2025-07-16	40.5700	40.5700	40.5700	40.5700	+2.372%	1	4	-99.581%
2025-07-15	41.3000	41.3000	39.2500	39.6300	+13.132%	5	5	-99.571%
2025-07-11	35.4800	35.4800	35.0300	35.0300	-11.046%	2	5	-99.515%
2025-07-09	39.2000	40.4600	38.4000	39.3800	0.000%	18	4	-99.568%

.dark-mode .hnbN0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnbN0T{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C265CRCL Dec 18 2026 265.00 Call (CRCL261218C00265000)option OPRA

CRCL20261218C265
CRCL Dec 18 2026 265.00 Call (CRCL261218C00265000)
option OPRA