Dark

CRCL20261218C270
CRCL Dec 18 2026 270.00 Call (CRCL261218C00270000)
option OPRA

Inactive

Sep 21, 2026

0.2700-10.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4400	0.4400	0.2700	0.2700	-10.000%	2	142	0.000%
2026-09-15	0.5500	0.5500	0.3000	0.3000	-51.613%	15	142	-10.000%
2026-09-14	0.5000	0.6200	0.5000	0.6200	+21.569%	3	136	-56.452%
2026-09-11	0.5100	0.5100	0.5100	0.5100	+18.605%	1	136	-47.059%
2026-09-10	0.5500	0.5500	0.4300	0.4300	-41.096%	2	136	-37.209%
2026-09-09	0.8000	0.8000	0.6300	0.7300	-5.195%	5	138	-63.014%
2026-09-08	0.7600	0.7700	0.7600	0.7700	-23.762%	2	140	-64.935%
2026-09-04	0.9000	1.0100	0.8700	1.0100	+12.222%	6	142	-73.267%
2026-09-03	0.9000	0.9000	0.9000	0.9000	+52.542%	1	142	-70.000%
2026-09-02	0.4800	0.5900	0.4800	0.5900	-1.667%	20	142	-54.237%
2026-09-01	0.6700	0.6700	0.6000	0.6000	-14.286%	2	142	-55.000%
2026-08-31	0.6800	0.7000	0.6800	0.7000	+27.273%	2	144	-61.429%
2026-08-28	0.9000	0.9000	0.5500	0.5500	-39.560%	7	144	-50.909%
2026-08-27	0.9000	0.9100	0.9000	0.9100	+16.667%	2	145	-70.330%
2026-08-26	0.9600	0.9600	0.7800	0.7800	+32.203%	4	146	-65.385%
2026-08-20	0.9100	0.9100	0.5900	0.5900	+78.788%	4	146	-54.237%
2026-08-14	0.3600	0.3600	0.2900	0.3300	+32.000%	18	144	-18.182%
2026-08-12	0.4400	0.4400	0.2400	0.2500	-34.211%	7	141	+8.000%
2026-08-11	0.3800	0.3800	0.3800	0.3800	+52.000%	1	144	-28.947%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-21.875%	1	143	+8.000%
2026-07-31	0.3200	0.3200	0.3200	0.3200	-8.571%	1	143	-15.625%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-18.605%	1	143	-22.857%
2026-07-28	0.4500	0.4500	0.4300	0.4300	+2.381%	3	144	-37.209%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-16.000%	2	145	-35.714%
2026-07-24	0.4300	0.5000	0.4300	0.5000	+47.059%	5	147	-46.000%
2026-07-20	0.3300	0.3400	0.3300	0.3400	-20.930%	3	149	-20.588%
2026-07-15	0.4300	0.4300	0.4300	0.4300	-40.278%	3	149	-37.209%
2026-07-13	0.7200	0.7200	0.7200	0.7200	+12.500%	1	148	-62.500%
2026-07-10	0.6400	0.7200	0.5000	0.6400	+1.587%	7	147	-57.813%
2026-07-02	0.6100	0.6300	0.6100	0.6300	+14.545%	5	145	-57.143%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-40.860%	1	145	-50.909%
2026-06-29	0.9300	0.9300	0.9300	0.9300	-37.162%	1	145	-70.968%
2026-06-22	1.4800	1.4800	1.4800	1.4800	-6.918%	1	144	-81.757%
2026-06-16	1.5900	1.5900	1.5900	1.5900	-13.587%	1	144	-83.019%
2026-06-15	1.8400	1.8400	1.8400	1.8400	-12.381%	1	144	-85.326%
2026-06-08	2.1000	2.1000	2.1000	2.1000	+1.942%	2	143	-87.143%
2026-06-05	2.0600	2.0600	2.0600	2.0600	-48.500%	5	143	-86.893%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-20.000%	1	148	-93.250%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-27.536%	2	149	-94.600%
2026-05-15	6.9000	6.9000	6.9000	6.9000	-31.343%	1	151	-96.087%
2026-05-13	10.0500	10.0500	10.0500	10.0500	+1.005%	1	151	-97.313%
2026-05-11	6.5300	10.2000	6.5300	9.9500	+59.200%	31	151	-97.286%
2026-05-08	6.2500	6.2500	6.2500	6.2500	-9.420%	1	140	-95.680%
2026-05-06	6.9000	6.9000	6.9000	6.9000	+15.000%	1	140	-96.087%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+84.615%	2	139	-95.500%
2026-04-30	3.2500	3.2500	3.1500	3.2500	-7.143%	8	137	-91.692%
2026-04-28	3.3000	3.5000	3.2000	3.5000	+1.449%	14	143	-92.286%
2026-04-27	3.6000	3.6000	3.4500	3.4500	-27.368%	3	156	-92.174%
2026-04-20	4.7500	4.7500	4.7500	4.7500	-1.042%	1	157	-94.316%
2026-04-14	5.0000	5.0000	4.8000	4.8000	+97.531%	2	157	-94.375%
2026-04-09	2.6100	2.6100	2.4300	2.4300	-35.027%	2	157	-88.889%
2026-04-01	3.7400	3.7400	3.7400	3.7400	-10.952%	1	159	-92.781%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-17.808%	23	159	-93.571%
2026-03-25	5.1100	5.1100	5.1100	5.1100	-1.731%	1	159	-94.716%
2026-03-24	5.2200	5.2300	5.2000	5.2000	-40.503%	3	159	-94.808%
2026-03-20	9.4500	9.4500	8.7400	8.7400	-2.128%	2	158	-96.911%
2026-03-17	8.9300	8.9300	8.9300	8.9300	+1.477%	1	158	-96.976%
2026-03-16	7.9700	8.8000	7.9700	8.8000	+70.874%	2	158	-96.932%
2026-03-03	5.1500	5.1500	5.1500	5.1500	+35.526%	1	157	-94.757%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-22.131%	1	156	-92.895%
2025-12-19	4.8100	4.8800	4.8100	4.8800	+6.087%	2	156	-94.467%
2025-11-28	4.6000	4.6000	4.6000	4.6000	+33.333%	1	157	-94.130%
2025-11-26	3.4500	3.4500	3.4500	3.4500	-65.500%	1	156	-92.174%
2025-11-12	9.0700	10.0000	9.0700	10.0000	-30.265%	3	156	-97.300%
2025-11-06	14.3400	14.3400	14.3400	14.3400	-44.354%	1	155	-98.117%
2025-10-10	25.7700	25.7700	25.7700	25.7700	+68.762%	1	155	-98.952%
2025-08-18	15.2700	15.2700	15.2700	15.2700	-3.781%	1	155	-98.232%
2025-08-15	15.8700	15.8700	15.8700	15.8700	+6.296%	1	154	-98.299%
2025-08-14	15.0000	15.0000	14.9300	14.9300	-29.175%	9	155	-98.192%
2025-08-12	22.3800	23.9800	21.0800	21.0800	+30.526%	4	154	-98.719%
2025-08-06	16.1500	16.1500	16.1500	16.1500	-3.524%	8	154	-98.328%
2025-08-05	16.7300	16.7400	16.7300	16.7400	-23.909%	2	154	-98.387%
2025-08-01	21.1000	22.0000	21.1000	22.0000	-23.345%	9	154	-98.773%
2025-07-31	23.6000	28.7000	23.6000	28.7000	-4.333%	62	154	-99.059%
2025-07-24	30.0000	30.0000	30.0000	30.0000	-12.023%	2	129	-99.100%
2025-07-23	33.6000	34.1000	33.6000	34.1000	+2.866%	2	127	-99.208%
2025-07-22	34.1200	34.8000	31.7500	33.1500	-29.915%	7	127	-99.186%
2025-07-21	49.1000	49.1000	46.5000	47.3000	-19.145%	70	125	-99.429%
2025-07-18	56.8000	59.8000	56.3000	58.5000	+48.214%	30	123	-99.538%
2025-07-16	39.4700	39.4700	39.4700	39.4700	+7.548%	1	126	-99.316%
2025-07-15	39.7300	39.7300	34.0800	36.7000	-7.626%	259	126	-99.264%
2025-07-09	40.8000	40.8000	37.9000	39.7300	0.000%	148	64	-99.320%

.dark-mode .xg2DpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xg2DpH{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C270CRCL Dec 18 2026 270.00 Call (CRCL261218C00270000)option OPRA

CRCL20261218C270
CRCL Dec 18 2026 270.00 Call (CRCL261218C00270000)
option OPRA