Dark

CRCL20261218C275
CRCL Dec 18 2026 275.00 Call (CRCL261218C00275000)
option OPRA

EOD

Sep 24, 2026

0.3400+41.667%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.3400	0.2500	0.3400	+41.667%	2	175	0.000%
2026-09-23	0.2400	0.2400	0.2400	0.2400	-35.135%	3	176	+41.667%
2026-09-21	0.3700	0.3700	0.3700	0.3700	+131.250%	3	177	-8.108%
2026-09-16	0.2200	0.2300	0.1600	0.1600	-60.000%	9	175	+112.500%
2026-09-15	0.4200	0.4200	0.3500	0.4000	-16.667%	12	174	-15.000%
2026-09-11	0.4800	0.4800	0.4800	0.4800	-26.154%	2	173	-29.167%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-18.750%	3	174	-47.692%
2026-09-04	0.8000	0.8000	0.8000	0.8000	0.000%	1	176	-57.500%
2026-09-03	1.0000	1.0000	0.8000	0.8000	+105.128%	5	176	-57.500%
2026-09-02	0.3900	0.3900	0.3900	0.3900	-37.097%	10	176	-12.821%
2026-09-01	0.6200	0.6200	0.6200	0.6200	+3.333%	9	172	-45.161%
2026-08-31	0.5100	0.6000	0.5100	0.6000	+25.000%	2	176	-43.333%
2026-08-28	0.7100	0.7100	0.4800	0.4800	-43.529%	11	177	-29.167%
2026-08-26	0.8500	0.8500	0.8500	0.8500	-1.163%	1	177	-60.000%
2026-08-25	0.6800	0.8800	0.6700	0.8600	0.000%	4	178	-60.465%
2026-08-24	0.8700	0.8700	0.8600	0.8600	-9.474%	2	177	-60.465%
2026-08-21	0.8900	0.9500	0.8900	0.9500	+50.794%	2	178	-64.211%
2026-08-20	0.5100	0.7000	0.5100	0.6300	+50.000%	10	179	-46.032%
2026-08-19	0.3600	0.5000	0.3600	0.4200	+20.000%	14	181	-19.048%
2026-08-14	0.2900	0.3500	0.2900	0.3500	+16.667%	2	174	-2.857%
2026-08-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	173	+13.333%
2026-08-12	0.4200	0.4200	0.3000	0.3000	-14.286%	2	174	+13.333%
2026-08-11	0.3500	0.3500	0.3500	0.3500	+2.941%	1	172	-2.857%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-8.108%	1	171	0.000%
2026-08-07	0.3500	0.3700	0.3500	0.3700	+19.355%	4	170	-8.108%
2026-08-05	0.3100	0.3100	0.3100	0.3100	-26.190%	3	173	+9.677%
2026-07-28	0.4500	0.4500	0.4200	0.4200	+27.273%	2	175	-19.048%
2026-07-27	0.3700	0.3700	0.3200	0.3300	+6.452%	6	175	+3.030%
2026-07-24	0.4700	0.4700	0.3100	0.3100	-11.429%	5	174	+9.677%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-32.692%	8	176	-2.857%
2026-07-22	0.5400	0.5400	0.5200	0.5200	-20.000%	3	174	-34.615%
2026-07-21	0.5100	0.6500	0.4400	0.6500	+38.298%	5	176	-47.692%
2026-07-20	0.5400	0.5400	0.4700	0.4700	0.000%	3	176	-27.660%
2026-07-17	0.4000	0.4700	0.4000	0.4700	-4.082%	5	173	-27.660%
2026-07-16	0.5700	0.5700	0.4900	0.4900	-15.517%	2	169	-30.612%
2026-07-15	0.5800	0.5800	0.5800	0.5800	+28.889%	2	167	-41.379%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-10.000%	2	166	-24.444%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-12.281%	1	164	-32.000%
2026-07-10	0.7000	0.7000	0.5700	0.5700	+21.277%	5	163	-40.351%
2026-07-09	0.5500	0.5500	0.4700	0.4700	+34.286%	2	163	-27.660%
2026-07-01	0.5800	0.5800	0.3500	0.3500	-27.083%	2	162	-2.857%
2026-06-30	0.7300	0.9400	0.3600	0.4800	-33.333%	14	162	-29.167%
2026-06-26	0.7700	0.8000	0.6700	0.7200	+20.000%	8	162	-52.778%
2026-06-25	0.6800	0.6800	0.6000	0.6000	-25.000%	9	156	-43.333%
2026-06-24	0.9100	0.9100	0.8000	0.8000	-40.741%	9	156	-57.500%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-18.182%	1	148	-74.815%
2026-06-12	1.8500	1.8500	1.4900	1.6500	-4.070%	15	148	-79.394%
2026-06-10	1.7200	1.7200	1.7200	1.7200	-11.340%	1	139	-80.233%
2026-06-09	1.9000	2.0000	1.9000	1.9400	-3.000%	6	139	-82.474%
2026-06-08	2.0000	2.0000	2.0000	2.0000	-13.043%	2	137	-83.000%
2026-06-05	2.7000	2.7000	2.3000	2.3000	-20.139%	2	137	-85.217%
2026-06-04	3.2000	3.2000	2.8800	2.8800	-1.706%	2	137	-88.194%
2026-06-03	2.9300	2.9300	2.9300	2.9300	-25.823%	1	136	-88.396%
2026-06-02	4.0400	4.0400	3.9500	3.9500	-21.782%	5	136	-91.392%
2026-06-01	5.0500	5.0500	5.0500	5.0500	-15.833%	1	138	-93.267%
2026-05-29	5.9000	6.0000	5.9000	6.0000	+51.899%	3	137	-94.333%
2026-05-28	3.9500	3.9500	3.9500	3.9500	-14.130%	1	136	-91.392%
2026-05-26	5.0000	5.2000	4.6000	4.6000	-14.815%	6	136	-92.609%
2026-05-20	5.4000	5.4000	5.4000	5.4000	-10.744%	1	137	-93.704%
2026-05-19	6.0000	6.0500	6.0000	6.0500	+3.596%	2	139	-94.380%
2026-05-18	5.8400	5.8400	5.8400	5.8400	-37.540%	2	139	-94.178%
2026-05-14	9.4000	9.4000	9.3500	9.3500	+1.300%	3	139	-96.364%
2026-05-12	9.3000	9.3000	9.2300	9.2300	+63.652%	2	136	-96.316%
2026-05-04	5.6400	5.6400	5.6400	5.6400	+41.000%	2	136	-93.972%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-11.700%	1	134	-91.500%
2026-04-23	4.5900	4.5900	4.5300	4.5300	-1.522%	2	134	-92.494%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+106.278%	1	134	-92.609%
2026-04-09	2.4200	2.4200	2.2300	2.2300	-35.362%	4	134	-84.753%
2026-04-01	3.4500	3.4500	3.4500	3.4500	-6.757%	1	134	-90.145%
2026-03-04	3.7000	3.7000	3.7000	3.7000	+400.000%	1	134	-90.811%
2026-02-09	0.7400	0.7400	0.7400	0.7400	-86.011%	1	135	-54.054%
2025-12-22	5.2900	5.2900	5.2900	5.2900	+24.471%	80	136	-93.573%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+21.429%	1	137	-92.000%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-22.222%	1	138	-90.286%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+26.761%	1	137	-92.444%
2025-11-26	3.5500	3.5600	3.5500	3.5500	-5.836%	80	101	-90.423%
2025-11-21	3.6300	3.7700	3.6300	3.7700	-23.838%	2	101	-90.981%
2025-11-17	4.9500	4.9500	4.9500	4.9500	-78.146%	36	101	-93.131%
2025-10-29	22.6500	22.6500	22.6500	22.6500	-9.400%	1	66	-98.499%
2025-10-28	25.0000	25.0000	25.0000	25.0000	+4.167%	1	67	-98.640%
2025-10-07	24.0000	24.0000	24.0000	24.0000	+33.333%	1	66	-98.583%
2025-10-01	18.0000	18.0000	18.0000	18.0000	+5.882%	1	67	-98.111%
2025-09-19	17.5600	17.6300	16.9500	17.0000	+36.546%	33	66	-98.000%
2025-09-12	12.4500	12.4500	12.4500	12.4500	+31.746%	1	98	-97.269%
2025-09-11	9.0000	9.4500	9.0000	9.4500	+21.154%	2	97	-96.402%
2025-09-10	9.0500	9.0500	7.8000	7.8000	-12.654%	2	99	-95.641%
2025-09-04	8.9000	8.9300	8.9000	8.9300	-19.982%	32	97	-96.193%
2025-08-28	11.1500	11.1600	11.1500	11.1600	-4.206%	2	65	-96.953%
2025-08-19	12.7800	12.7800	11.6500	11.6500	-18.702%	10	65	-97.082%
2025-08-18	14.3300	14.3300	14.3300	14.3300	-3.502%	1	69	-97.627%
2025-08-15	14.8500	14.8500	14.8500	14.8500	+5.769%	8	68	-97.710%
2025-08-14	14.1800	14.1800	14.0400	14.0400	-35.300%	2	61	-97.578%
2025-08-01	22.4000	22.4000	21.7000	21.7000	-31.975%	2	61	-98.433%
2025-07-22	37.2000	37.5000	31.9000	31.9000	-31.692%	4	60	-98.934%
2025-07-21	47.3000	47.9000	45.3000	46.7000	-0.638%	31	63	-99.272%
2025-07-18	55.9000	67.1000	46.9000	47.0000	-6.000%	55	77	-99.277%
2025-07-17	50.0000	50.0000	50.0000	50.0000	-6.716%	1	94	-99.320%
2025-07-16	39.5000	55.7700	38.2500	53.6000	+50.774%	6	95	-99.366%
2025-07-15	39.0800	39.3000	33.5400	35.5500	+10.404%	177	95	-99.044%
2025-07-11	31.1300	33.8800	31.1300	32.2000	-14.133%	48	122	-98.944%
2025-07-09	39.4000	40.4900	37.1000	37.5000	0.000%	210	97	-99.093%

.dark-mode .MfbQFZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfbQFZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C275CRCL Dec 18 2026 275.00 Call (CRCL261218C00275000)option OPRA

CRCL20261218C275
CRCL Dec 18 2026 275.00 Call (CRCL261218C00275000)
option OPRA