Dark

CRCL20261218C280
CRCL Dec 18 2026 280.00 Call (CRCL261218C00280000)
option OPRA

EOD

Sep 29, 2026

0.2800+3.704%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.2800	0.1300	0.2800	+3.704%	4	135	0.000%
2026-09-25	0.2700	0.2700	0.2700	0.2700	-3.571%	1	135	+3.704%
2026-09-23	0.2700	0.2800	0.2700	0.2800	-3.448%	5	134	0.000%
2026-09-22	0.2900	0.2900	0.2900	0.2900	+16.000%	1	135	-3.448%
2026-09-21	0.3100	0.3400	0.2500	0.2500	+31.579%	10	136	+12.000%
2026-09-16	0.1900	0.1900	0.1900	0.1900	-40.625%	2	135	+47.368%
2026-09-15	0.4800	0.6700	0.2400	0.3200	-41.818%	18	135	-12.500%
2026-09-14	0.4400	0.5500	0.4400	0.5500	+48.649%	9	136	-49.091%
2026-09-11	0.4500	0.4500	0.3700	0.3700	-37.288%	4	140	-24.324%
2026-09-09	0.5200	0.7300	0.5100	0.5900	-32.184%	44	141	-52.542%
2026-09-03	0.9000	0.9000	0.8700	0.8700	+77.551%	2	108	-67.816%
2026-09-02	0.6600	0.6600	0.4500	0.4900	-7.547%	21	107	-42.857%
2026-09-01	0.5900	0.5900	0.4900	0.5300	-7.018%	10	106	-47.170%
2026-08-31	0.5700	0.5700	0.5700	0.5700	+46.154%	1	107	-50.877%
2026-08-28	0.5300	0.5400	0.3900	0.3900	-44.286%	6	107	-28.205%
2026-08-27	0.7900	0.7900	0.7000	0.7000	-19.540%	9	107	-60.000%
2026-08-26	0.8700	0.8700	0.8700	0.8700	-11.224%	1	103	-67.816%
2026-08-25	0.7800	0.9800	0.7800	0.9800	-11.712%	6	104	-71.429%
2026-08-21	1.0500	1.1100	1.0400	1.1100	+122.000%	8	101	-74.775%
2026-08-19	0.4200	0.5000	0.4100	0.5000	+47.059%	64	100	-44.000%
2026-08-18	0.2600	0.3600	0.2600	0.3400	+47.826%	10	150	-17.647%
2026-08-14	0.3900	0.4100	0.2300	0.2300	-25.806%	24	158	+21.739%
2026-08-12	0.4000	0.4000	0.3100	0.3100	+6.897%	4	146	-9.677%
2026-08-11	0.3000	0.3000	0.2900	0.2900	+52.632%	3	149	-3.448%
2026-08-10	0.1800	0.1900	0.1800	0.1900	-40.625%	4	149	+47.368%
2026-08-07	0.3500	0.3500	0.3100	0.3200	+18.519%	6	145	-12.500%
2026-08-05	0.2400	0.2700	0.2400	0.2700	-25.000%	3	148	+3.704%
2026-07-30	0.3800	0.3800	0.3600	0.3600	-2.703%	4	150	-22.222%
2026-07-29	0.3700	0.3700	0.3700	0.3700	+8.824%	1	148	-24.324%
2026-07-27	0.3500	0.3500	0.3400	0.3400	-15.000%	5	148	-17.647%
2026-07-24	0.3500	0.4000	0.2900	0.4000	-4.762%	14	149	-30.000%
2026-07-23	0.3900	0.4400	0.3900	0.4200	-12.500%	6	145	-33.333%
2026-07-22	0.4500	0.4800	0.4500	0.4800	-18.644%	3	143	-41.667%
2026-07-21	0.6000	0.6000	0.5800	0.5900	+15.686%	5	145	-52.542%
2026-07-16	0.5100	0.5100	0.5100	0.5100	+8.511%	1	144	-45.098%
2026-07-15	0.4600	0.4800	0.4600	0.4700	-6.000%	8	144	-40.426%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-15.254%	1	144	-44.000%
2026-07-02	0.5900	0.5900	0.5900	0.5900	+31.111%	10	144	-52.542%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-16.667%	3	144	-37.778%
2026-06-30	0.5100	0.5400	0.5100	0.5400	-36.471%	27	144	-48.148%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-26.087%	18	168	-67.059%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-11.538%	8	142	-75.652%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-51.852%	2	142	-78.462%
2026-06-03	3.4000	3.4000	2.7000	2.7000	-34.146%	5	140	-89.630%
2026-06-02	4.1000	4.1000	4.1000	4.1000	-18.000%	1	136	-93.171%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-13.644%	1	136	-94.400%
2026-05-22	5.7900	5.7900	5.7900	5.7900	+6.239%	1	136	-95.164%
2026-05-20	5.5500	5.5500	5.4500	5.4500	+0.926%	6	136	-94.862%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-24.476%	1	136	-94.815%
2026-05-15	7.1500	7.1500	7.1500	7.1500	-20.556%	1	136	-96.084%
2026-05-14	9.3400	11.0000	9.0000	9.0000	+5.510%	10	136	-96.889%
2026-05-13	8.5300	8.5300	8.5300	8.5300	+3.269%	1	94	-96.717%
2026-05-12	8.2400	11.5500	8.0500	8.2600	-11.183%	59	94	-96.610%
2026-05-11	8.1500	9.4500	8.1500	9.3000	+61.739%	4	94	-96.989%
2026-05-08	5.7500	5.7500	5.7500	5.7500	-19.014%	1	95	-95.130%
2026-05-04	5.4500	7.1000	5.0400	7.1000	+100.000%	7	94	-96.056%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-7.792%	1	96	-92.113%
2026-04-24	3.6000	3.8500	3.6000	3.8500	-18.947%	8	97	-92.727%
2026-04-22	4.7500	4.7500	4.7500	4.7500	+15.854%	2	93	-94.105%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-10.870%	1	92	-93.171%
2026-04-15	4.7000	4.7000	4.6000	4.6000	0.000%	2	92	-93.913%
2026-04-14	5.0500	5.0500	4.6000	4.6000	+91.667%	6	90	-93.913%
2026-04-09	2.6100	2.6100	2.3100	2.4000	-32.961%	10	86	-88.333%
2026-04-01	3.5800	3.5800	3.5800	3.5800	-16.744%	1	78	-92.179%
2026-03-24	4.8500	4.8500	4.3000	4.3000	-45.223%	2	78	-93.488%
2026-03-23	7.8500	7.8500	7.8500	7.8500	-21.578%	1	79	-96.433%
2026-03-17	10.0100	10.0100	10.0100	10.0100	+37.123%	2	78	-97.203%
2026-03-10	6.5000	8.0000	6.5000	7.3000	+18.699%	4	78	-96.164%
2026-03-09	6.1500	6.1500	6.1500	6.1500	+23.000%	3	80	-95.447%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-8.759%	1	83	-94.400%
2026-03-05	5.4800	5.4800	5.4800	5.4800	+9.600%	1	84	-94.891%
2026-03-03	3.4000	5.0000	3.4000	5.0000	+148.756%	12	83	-94.400%
2026-02-26	2.0100	2.0100	2.0100	2.0100	+187.143%	1	92	-86.070%
2026-02-19	0.7000	0.7000	0.7000	0.7000	+9.375%	4	93	-60.000%
2026-02-13	0.6400	0.6400	0.6400	0.6400	-34.021%	6	94	-56.250%
2026-02-04	0.9700	0.9700	0.9700	0.9700	0.000%	1	94	-71.134%
2026-01-30	0.9700	0.9700	0.9700	0.9700	-70.606%	10	93	-71.134%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-25.843%	1	83	-91.515%
2025-12-22	5.1700	5.1700	4.4500	4.4500	+4.706%	91	83	-93.708%
2025-12-02	4.5400	4.5400	4.2500	4.2500	-15.000%	11	111	-93.412%
2025-11-28	4.5000	5.0000	4.5000	5.0000	+45.773%	3	108	-94.400%
2025-11-26	3.4300	3.4400	3.4300	3.4300	-0.580%	80	41	-91.837%
2025-11-20	3.4500	3.4500	3.4500	3.4500	-13.098%	5	41	-91.884%
2025-11-19	4.2000	4.2000	3.9700	3.9700	-38.923%	4	36	-92.947%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-23.349%	3	32	-95.692%
2025-11-12	9.5000	9.5700	8.4800	8.4800	-19.238%	3	29	-96.698%
2025-11-07	10.5000	10.5000	10.5000	10.5000	-16.000%	1	28	-97.333%
2025-11-06	12.5000	12.5000	12.5000	12.5000	-24.242%	2	27	-97.760%
2025-11-04	16.5000	16.5000	16.5000	16.5000	-10.521%	1	25	-98.303%
2025-10-14	18.4400	18.4400	18.4400	18.4400	+48.710%	4	24	-98.482%
2025-09-26	12.4000	12.4000	12.4000	12.4000	+77.396%	4	28	-97.742%
2025-09-05	6.6900	6.9900	6.6900	6.9900	-38.684%	2	24	-95.994%
2025-08-19	12.3000	12.3000	11.4000	11.4000	-25.733%	2	23	-97.544%
2025-08-15	11.3000	15.3500	11.3000	15.3500	+11.962%	2	24	-98.176%
2025-08-14	13.8000	13.8800	13.7100	13.7100	-13.774%	3	23	-97.958%
2025-08-06	15.9000	15.9000	15.9000	15.9000	-7.879%	10	23	-98.239%
2025-08-04	17.2600	17.2600	17.2600	17.2600	-9.349%	10	33	-98.378%
2025-08-01	19.4900	19.4900	19.0400	19.0400	-25.245%	2	23	-98.529%
2025-07-29	25.4700	25.4700	25.4700	25.4700	-21.991%	1	21	-98.901%
2025-07-23	32.6500	32.6500	32.6500	32.6500	+2.738%	1	21	-99.142%
2025-07-22	32.8000	33.5000	31.1000	31.7800	-21.916%	59	21	-99.119%
2025-07-21	52.6000	52.6000	40.6000	40.7000	-22.224%	39	46	-99.312%
2025-07-18	54.4000	63.1200	49.2000	52.3300	+3.012%	68	64	-99.465%
2025-07-16	50.0000	50.8000	50.0000	50.8000	+42.457%	2	95	-99.449%
2025-07-15	37.3700	38.4800	33.3000	35.6600	+18.590%	28	96	-99.215%
2025-07-11	31.6000	34.1000	29.6500	30.0700	-20.027%	76	100	-99.069%
2025-07-10	38.3000	38.4000	37.2000	37.6000	-0.739%	12	60	-99.255%
2025-07-09	39.1000	39.3800	36.2000	37.8800	0.000%	112	0	-99.261%

.dark-mode .JbCfKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbCfKv{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C280CRCL Dec 18 2026 280.00 Call (CRCL261218C00280000)option OPRA

CRCL20261218C280
CRCL Dec 18 2026 280.00 Call (CRCL261218C00280000)
option OPRA