Dark

CRCL20261218C290
CRCL Dec 18 2026 290.00 Call (CRCL261218C00290000)
option OPRA

EOD

Sep 24, 2026

0.2900-9.375%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2900	0.2900	0.2900	0.2900	-9.375%	1	169	0.000%
2026-09-21	0.3200	0.3200	0.3200	0.3200	+128.571%	1	169	-9.375%
2026-09-16	0.2600	0.2600	0.1400	0.1400	-62.162%	3	169	+107.143%
2026-09-15	0.4200	0.4200	0.2900	0.3700	-2.632%	11	168	-21.622%
2026-09-14	0.4000	0.4000	0.3800	0.3800	-5.000%	11	169	-23.684%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-4.762%	2	170	-27.500%
2026-09-09	0.6400	0.6700	0.4200	0.4200	-20.755%	37	168	-30.952%
2026-09-01	0.5300	0.5300	0.5300	0.5300	+26.190%	1	162	-45.283%
2026-08-31	0.4200	0.4200	0.4200	0.4200	-4.545%	2	162	-30.952%
2026-08-28	0.5700	0.5700	0.4300	0.4400	-44.304%	3	162	-34.091%
2026-08-26	0.7900	0.7900	0.7900	0.7900	+12.857%	1	163	-63.291%
2026-08-25	0.7000	0.7000	0.7000	0.7000	+2.941%	2	164	-58.571%
2026-08-21	0.8500	0.8500	0.6800	0.6800	+30.769%	2	162	-57.353%
2026-08-19	0.5300	0.5300	0.4900	0.5200	+52.941%	19	163	-44.231%
2026-08-14	0.3400	0.3400	0.3400	0.3400	+88.889%	1	168	-14.706%
2026-08-12	0.3400	0.3400	0.1800	0.1800	-18.182%	9	168	+61.111%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-12.000%	1	163	+31.818%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-32.432%	1	162	+16.000%
2026-07-27	0.3600	0.3700	0.3600	0.3700	+8.824%	5	162	-21.622%
2026-07-24	0.3400	0.3400	0.3400	0.3400	-35.849%	1	162	-14.706%
2026-07-22	0.5200	0.5300	0.5100	0.5300	+29.268%	5	163	-45.283%
2026-07-21	0.4100	0.4100	0.4000	0.4100	-14.583%	4	165	-29.268%
2026-07-15	0.4800	0.4800	0.4800	0.4800	+45.455%	1	163	-39.583%
2026-07-14	0.3300	0.3300	0.3200	0.3300	-31.250%	3	164	-12.121%
2026-07-10	0.4200	0.5700	0.4200	0.4800	-72.414%	6	161	-39.583%
2026-06-08	1.7400	1.7400	1.7400	1.7400	-65.200%	1	158	-83.333%
2026-05-22	5.0000	5.0000	4.9300	5.0000	-0.990%	3	155	-94.200%
2026-05-21	5.0500	5.0500	5.0500	5.0500	0.000%	8	149	-94.257%
2026-05-20	5.0500	5.0500	5.0500	5.0500	-8.182%	1	149	-94.257%
2026-05-05	5.8500	5.8500	5.5000	5.5000	-17.910%	7	149	-94.727%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+76.316%	5	153	-95.672%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+91.919%	2	148	-92.368%
2026-04-09	1.9800	1.9800	1.9800	1.9800	-39.818%	1	146	-85.354%
2026-04-01	3.5200	3.5200	3.2600	3.2900	-1.497%	5	145	-91.185%
2026-03-27	3.4200	3.4200	3.3400	3.3400	-24.434%	4	150	-91.317%
2026-03-25	4.7100	4.7100	4.4200	4.4200	+9.677%	6	148	-93.439%
2026-03-24	5.6000	5.6000	4.0300	4.0300	-47.662%	6	148	-92.804%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-5.521%	1	148	-96.234%
2026-03-17	8.1500	8.1500	8.1500	8.1500	+24.238%	2	151	-96.442%
2026-03-16	6.3000	6.8600	6.3000	6.5600	+10.252%	82	136	-95.579%
2026-03-13	5.9500	5.9500	5.9500	5.9500	+1.709%	20	211	-95.126%
2026-03-12	5.8500	5.8500	5.8500	5.8500	-14.847%	1	231	-95.043%
2026-03-11	6.8700	6.8700	6.8700	6.8700	-6.911%	2	232	-95.779%
2026-03-10	5.8600	7.3800	5.8600	7.3800	+35.413%	8	234	-96.070%
2026-03-09	4.7800	5.9800	4.7800	5.4500	+23.025%	12	242	-94.679%
2026-03-06	4.4300	4.4500	4.4200	4.4300	-15.619%	16	252	-93.454%
2026-03-05	5.0200	5.2500	4.9400	5.2500	+14.880%	17	258	-94.476%
2026-03-03	3.5100	4.5700	3.5100	4.5700	+152.486%	7	254	-93.654%
2026-02-27	1.8100	1.8100	1.8100	1.8100	+20.667%	1	255	-83.978%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+100.000%	1	255	-80.667%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-59.893%	2	255	-61.333%
2026-01-16	1.8900	1.8900	1.8700	1.8700	-49.459%	2	252	-84.492%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-21.277%	20	252	-92.162%
2025-11-28	4.6000	4.7000	4.6000	4.7000	-28.571%	14	232	-93.830%
2025-11-13	6.5800	6.5800	6.5800	6.5800	-25.650%	2	229	-95.593%
2025-11-12	8.8500	8.8500	8.8500	8.8500	-30.805%	2	225	-96.723%
2025-11-10	12.7900	12.7900	12.7900	12.7900	+11.217%	2	225	-97.733%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-21.769%	1	223	-97.478%
2025-10-21	14.7000	14.7000	14.7000	14.7000	-19.935%	1	223	-98.027%
2025-10-14	18.3600	18.3600	18.3600	18.3600	-12.862%	2	222	-98.420%
2025-10-10	24.7300	24.7300	21.0700	21.0700	-9.103%	8	220	-98.624%
2025-10-09	22.5400	23.1800	22.2100	23.1800	+8.015%	12	216	-98.749%
2025-10-06	21.4600	21.4600	21.4600	21.4600	-2.543%	2	216	-98.649%
2025-10-03	18.1300	22.0200	18.1300	22.0200	+9.771%	8	216	-98.683%
2025-10-02	18.5200	20.0600	18.5200	20.0600	+111.158%	7	217	-98.554%
2025-09-15	11.7200	11.7200	9.5000	9.5000	-5.000%	40	223	-96.947%
2025-09-12	11.7000	11.7000	10.0000	10.0000	-18.167%	122	228	-97.100%
2025-09-11	10.1300	12.2200	10.0800	12.2200	+106.071%	3	226	-97.627%
2025-09-05	5.9300	5.9300	5.9300	5.9300	-14.676%	1	227	-95.110%
2025-09-04	6.8700	6.9500	6.8700	6.9500	-32.393%	2	226	-95.827%
2025-08-28	10.2900	10.2900	10.2800	10.2800	+19.258%	2	226	-97.179%
2025-08-26	8.9900	8.9900	8.6200	8.6200	-8.686%	4	228	-96.636%
2025-08-25	9.4400	9.4400	9.4400	9.4400	-14.260%	2	226	-96.928%
2025-08-22	11.0100	11.0100	11.0100	11.0100	+24.972%	2	224	-97.366%
2025-08-20	9.6200	9.6200	8.8100	8.8100	-17.355%	5	226	-96.708%
2025-08-19	11.4200	11.4300	9.7900	10.6600	-15.195%	12	221	-97.280%
2025-08-18	13.3900	13.3900	12.4200	12.5700	-26.146%	71	213	-97.693%
2025-08-13	16.2400	17.1300	16.2400	17.0200	-1.047%	4	142	-98.296%
2025-08-04	17.2000	17.2000	17.2000	17.2000	-9.378%	2	141	-98.314%
2025-08-01	18.0200	18.9800	17.3000	18.9800	-19.746%	32	139	-98.472%
2025-07-28	23.3300	23.6500	23.3300	23.6500	-4.096%	2	122	-98.774%
2025-07-25	24.6600	24.6600	24.6600	24.6600	-13.108%	1	120	-98.824%
2025-07-23	28.7900	28.7900	28.3800	28.3800	-7.827%	2	119	-98.978%
2025-07-22	30.0600	30.8000	28.5400	30.7900	-29.542%	8	117	-99.058%
2025-07-21	45.1000	45.1000	43.2000	43.7000	-19.521%	34	113	-99.336%
2025-07-18	53.5000	58.3000	51.1000	54.3000	+9.653%	38	128	-99.466%
2025-07-16	37.1700	51.6500	37.1700	49.5200	+44.880%	17	147	-99.414%
2025-07-15	36.7300	36.9000	32.6000	34.1800	-4.445%	108	155	-99.152%
2025-07-14	30.5500	35.7700	30.5500	35.7700	+15.016%	91	203	-99.189%
2025-07-11	31.8800	32.8700	28.1000	31.1000	0.000%	462	0	-99.068%

.dark-mode .cR3GqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cR3GqV{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C290CRCL Dec 18 2026 290.00 Call (CRCL261218C00290000)option OPRA

CRCL20261218C290
CRCL Dec 18 2026 290.00 Call (CRCL261218C00290000)
option OPRA