Dark

CRCL20261218C300
CRCL Dec 18 2026 300.00 Call (CRCL261218C00300000)
option OPRA

EOD

Sep 25, 2026

0.22000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2100	0.2200	0.2100	0.2200	0.000%	5	3,381	0.000%
2026-09-24	0.2200	0.2200	0.2200	0.2200	+4.762%	1	3,378	0.000%
2026-09-23	0.2100	0.2100	0.2100	0.2100	+425.000%	15	3,378	+4.762%
2026-09-18	0.2000	0.2000	0.0400	0.0400	-73.333%	54	3,393	+450.000%
2026-09-17	0.1500	0.1500	0.1500	0.1500	0.000%	7	3,367	+46.667%
2026-09-16	0.2200	0.2200	0.1500	0.1500	-42.308%	12	3,367	+46.667%
2026-09-15	0.3200	0.3200	0.2600	0.2600	-31.579%	5	3,369	-15.385%
2026-09-11	0.3500	0.4000	0.3500	0.3800	-22.449%	5	3,368	-42.105%
2026-09-09	0.5000	0.5000	0.4900	0.4900	-5.769%	17	3,370	-55.102%
2026-09-08	0.5500	0.6800	0.5200	0.5200	-20.000%	45	3,371	-57.692%
2026-09-04	0.5400	0.6500	0.5400	0.6500	-9.722%	56	3,330	-66.154%
2026-09-03	0.4500	0.7200	0.4500	0.7200	+89.474%	23	3,330	-69.444%
2026-09-02	0.3500	0.3800	0.3500	0.3800	-5.000%	37	3,336	-42.105%
2026-09-01	0.4200	0.4500	0.4000	0.4000	-28.571%	8	3,302	-45.000%
2026-08-31	0.4000	0.5600	0.4000	0.5600	+3.704%	14	3,295	-60.714%
2026-08-28	0.5400	0.5400	0.5400	0.5400	-8.475%	9	3,289	-59.259%
2026-08-27	0.6500	0.6800	0.5800	0.5900	-6.349%	29	3,286	-62.712%
2026-08-26	0.5100	0.6300	0.4900	0.6300	-10.000%	23	3,294	-65.079%
2026-08-25	0.5700	0.7400	0.5700	0.7000	+2.941%	18	3,308	-68.571%
2026-08-24	0.7000	0.8500	0.6500	0.6800	-21.839%	107	3,300	-67.647%
2026-08-21	0.6400	0.9000	0.6400	0.8700	+67.308%	79	3,204	-74.713%
2026-08-20	0.3800	0.5200	0.3800	0.5200	+36.842%	16	3,208	-57.692%
2026-08-19	0.2800	0.4200	0.2800	0.3800	+40.741%	66	3,211	-42.105%
2026-08-18	0.2700	0.2700	0.2700	0.2700	+17.391%	6	3,193	-18.519%
2026-08-17	0.2300	0.2300	0.2300	0.2300	-14.815%	10	3,195	-4.348%
2026-08-14	0.3200	0.3200	0.2700	0.2700	-15.625%	8	3,185	-18.519%
2026-08-13	0.2300	0.3200	0.2300	0.3200	+23.077%	28	3,180	-31.250%
2026-08-12	0.2600	0.2600	0.2600	0.2600	-23.529%	10	3,156	-15.385%
2026-08-11	0.3100	0.3400	0.3100	0.3400	+25.926%	11	3,166	-35.294%
2026-08-07	0.2800	0.3000	0.2500	0.2700	-3.571%	10	3,166	-18.519%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+47.368%	8	3,168	-21.429%
2026-08-05	0.2300	0.2300	0.1900	0.1900	-26.923%	379	3,160	+15.789%
2026-08-04	0.2500	0.2600	0.2300	0.2600	+30.000%	6	3,202	-15.385%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-9.091%	83	3,200	+10.000%
2026-07-31	0.2200	0.2200	0.2200	0.2200	-15.385%	9	3,117	0.000%
2026-07-30	0.2400	0.2600	0.2400	0.2600	+4.000%	2	3,117	-15.385%
2026-07-29	0.2900	0.3600	0.2400	0.2500	-26.471%	24	3,118	-12.000%
2026-07-28	0.3200	0.3400	0.3200	0.3400	+17.241%	8	3,120	-35.294%
2026-07-27	0.3000	0.3000	0.2900	0.2900	-25.641%	57	3,114	-24.138%
2026-07-24	0.3000	0.5500	0.2200	0.3900	-9.302%	8	3,062	-43.590%
2026-07-23	0.3300	0.4300	0.3300	0.4300	-12.245%	2	3,061	-48.837%
2026-07-22	0.5000	0.5000	0.4900	0.4900	-2.000%	7	3,061	-55.102%
2026-07-21	0.5500	0.6100	0.4400	0.5000	+13.636%	31	3,067	-56.000%
2026-07-20	0.4400	0.4400	0.4400	0.4400	+41.935%	30	3,074	-50.000%
2026-07-17	0.3400	0.3500	0.3100	0.3100	-34.043%	20	3,058	-29.032%
2026-07-16	0.3600	0.4700	0.3600	0.4700	-9.615%	5	3,054	-53.191%
2026-07-15	0.4900	0.6600	0.4200	0.5200	+26.829%	19	3,051	-57.692%
2026-07-14	0.3900	0.4500	0.3800	0.4100	+2.500%	6	3,047	-46.341%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-14.894%	5	3,045	-45.000%
2026-07-10	0.4700	0.4700	0.4700	0.4700	+34.286%	1	3,045	-53.191%
2026-07-09	0.3900	0.3900	0.3500	0.3500	+12.903%	21	3,045	-37.143%
2026-07-08	0.3600	0.3600	0.3100	0.3100	-36.735%	3	3,024	-29.032%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-3.922%	2	3,021	-55.102%
2026-07-02	0.5000	0.5100	0.5000	0.5100	+30.769%	3	3,017	-56.863%
2026-07-01	0.4200	0.4800	0.3900	0.3900	-22.000%	3	3,017	-43.590%
2026-06-30	0.5200	0.5400	0.4500	0.5000	-12.281%	186	3,015	-56.000%
2026-06-29	0.5700	0.5700	0.5700	0.5700	-5.000%	1	2,869	-61.404%
2026-06-26	0.6000	0.6700	0.6000	0.6000	+5.263%	6	2,868	-63.333%
2026-06-24	0.7400	0.9300	0.5700	0.5700	-30.488%	3	2,862	-61.404%
2026-06-23	0.8000	0.8200	0.8000	0.8200	-18.000%	5	2,859	-73.171%
2026-06-22	1.0000	1.0000	1.0000	1.0000	0.000%	5	2,858	-78.000%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-4.762%	209	2,704	-78.000%
2026-06-17	1.0000	1.1300	1.0000	1.0500	-8.696%	4	2,704	-79.048%
2026-06-16	1.0100	1.1500	1.0100	1.1500	-19.580%	79	2,704	-80.870%
2026-06-15	1.4300	1.6500	1.4000	1.4300	0.000%	141	2,770	-84.615%
2026-06-11	1.4300	1.4300	1.4300	1.4300	+10.000%	3	2,709	-84.615%
2026-06-10	1.3700	1.3700	1.3000	1.3000	-11.565%	39	2,709	-83.077%
2026-06-09	1.6000	1.6000	1.2400	1.4700	0.000%	35	2,711	-85.034%
2026-06-08	1.4200	1.7400	1.4200	1.4700	-7.547%	3	2,691	-85.034%
2026-06-05	2.2000	2.2000	1.5900	1.5900	-35.366%	45	2,690	-86.164%
2026-06-04	2.2000	2.5900	2.2000	2.4600	+0.408%	47	2,681	-91.057%
2026-06-03	2.9500	2.9500	2.2200	2.4500	-22.222%	26	2,676	-91.020%
2026-06-02	3.7000	3.7000	3.1100	3.1500	-25.000%	10	2,667	-93.016%
2026-06-01	4.1500	4.2200	3.8500	4.2000	-12.500%	38	2,664	-94.762%
2026-05-29	4.4000	4.8000	4.4000	4.8000	+35.211%	4	2,662	-95.417%
2026-05-28	2.9000	3.5500	2.9000	3.5500	-1.389%	10	2,662	-93.803%
2026-05-27	3.6000	3.7500	3.2000	3.6000	-2.703%	51	2,654	-93.889%
2026-05-26	4.0000	4.4800	3.7000	3.7000	-17.778%	33	2,642	-94.054%
2026-05-22	4.6000	4.6000	4.5000	4.5000	-6.250%	2	2,627	-95.111%
2026-05-21	4.7500	5.0000	4.4000	4.8000	+6.667%	29	2,617	-95.417%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-2.386%	9	2,617	-95.111%
2026-05-18	5.0000	5.0000	4.5000	4.6100	-24.426%	13	2,622	-95.228%
2026-05-15	6.0000	6.8000	5.5000	6.1000	-19.205%	663	2,622	-96.393%
2026-05-14	6.8000	8.4000	6.6000	7.5500	-16.111%	52	2,623	-97.086%
2026-05-13	6.6000	9.0000	6.6000	9.0000	+24.138%	15	2,618	-97.556%
2026-05-12	9.3000	10.0000	6.5800	7.2500	-13.174%	52	2,618	-96.966%
2026-05-11	4.0000	8.7900	4.0000	8.3500	+74.322%	368	2,618	-97.365%
2026-05-08	4.8000	5.0000	4.7000	4.7900	-4.200%	19	2,750	-95.407%
2026-05-07	5.7200	5.7200	5.0000	5.0000	-15.254%	3	2,755	-95.600%
2026-05-06	5.7000	6.0000	5.3000	5.9000	+7.273%	26	2,754	-96.271%
2026-05-05	6.6000	6.6000	5.4800	5.5000	-8.333%	144	2,769	-96.000%
2026-05-04	4.2600	6.4500	4.1400	6.0000	+160.870%	527	2,668	-96.333%
2026-04-30	2.3900	2.3900	2.3000	2.3000	-11.877%	3	2,230	-90.435%
2026-04-28	2.6000	2.6100	2.6000	2.6100	-19.692%	3	2,228	-91.571%
2026-04-24	3.0000	3.3000	3.0000	3.2500	-7.407%	3	2,230	-93.231%
2026-04-23	3.3000	3.5100	3.3000	3.5100	-1.127%	6	2,230	-93.732%
2026-04-21	3.5500	3.5500	3.3300	3.5500	-11.250%	755	2,280	-93.803%
2026-04-20	3.6500	4.0000	3.6000	4.0000	-3.614%	7	2,280	-94.500%
2026-04-17	4.0400	4.1500	3.9000	4.1500	-4.817%	9	2,276	-94.699%
2026-04-16	4.2000	4.4000	4.2000	4.3600	+1.395%	10	2,276	-94.954%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+13.158%	1	2,276	-94.884%
2026-04-14	3.8000	4.6000	3.8000	3.8000	+26.246%	10	2,277	-94.211%
2026-04-13	2.6600	3.0100	2.5800	3.0100	+45.411%	802	2,276	-92.691%
2026-04-10	1.8800	2.1000	1.8100	2.0700	+15.642%	51	1,615	-89.372%
2026-04-09	2.0000	2.0000	1.7900	1.7900	-36.071%	1,855	1,628	-87.709%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+8.527%	5	2,525	-92.143%
2026-04-07	2.5800	2.5800	2.5800	2.5800	-0.386%	3	2,525	-91.473%
2026-04-06	2.9300	2.9300	2.5900	2.5900	+17.727%	46	2,522	-91.506%
2026-04-02	2.3900	2.6200	2.2000	2.2000	-24.399%	132	2,424	-90.000%
2026-04-01	3.1200	3.2000	2.9100	2.9100	-0.683%	109	2,424	-92.440%
2026-03-31	2.7000	2.9300	2.5500	2.9300	+22.083%	103	2,348	-92.491%
2026-03-30	2.7200	2.8000	2.4000	2.4000	-0.826%	132	2,251	-90.833%
2026-03-27	3.0600	3.0600	2.4200	2.4200	-24.375%	183	2,222	-90.909%
2026-03-26	3.4900	3.8000	3.2000	3.2000	-28.412%	114	2,189	-93.125%
2026-03-25	4.3800	4.6800	4.3800	4.4700	+11.750%	977	2,088	-95.078%
2026-03-24	5.7500	5.7500	3.7400	4.0000	-40.299%	1,062	1,561	-94.500%
2026-03-23	6.8000	6.8000	6.4500	6.7000	-5.634%	49	1,564	-96.716%
2026-03-20	7.3000	7.5000	7.1000	7.1000	+9.231%	11	1,563	-96.901%
2026-03-19	6.8000	6.8000	6.5000	6.5000	-23.529%	2	1,555	-96.615%
2026-03-18	7.9000	8.5000	7.9000	8.5000	+1.918%	2	1,555	-97.412%
2026-03-17	7.0000	8.5500	7.0000	8.3400	+30.313%	8	1,554	-97.362%
2026-03-16	6.5000	6.6000	6.4000	6.4000	+6.667%	14	1,559	-96.563%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-6.250%	10	1,549	-96.333%
2026-03-10	6.5200	6.6300	6.4000	6.4000	+30.081%	11	1,552	-96.563%
2026-03-09	4.9200	4.9200	4.9200	4.9200	+11.818%	1	1,555	-95.528%
2026-03-06	4.4000	4.4000	4.4000	4.4000	-10.931%	1	1,555	-95.000%
2026-03-05	4.7600	4.9500	4.4800	4.9400	+30.000%	10	1,555	-95.547%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,554	-94.211%
2026-03-03	3.1500	4.2000	3.1500	4.2000	+53.846%	18	1,554	-94.762%
2026-03-02	1.8100	2.7300	1.8100	2.7300	+41.451%	404	1,554	-91.941%
2026-02-27	2.5600	2.5600	1.8700	1.9300	+1.579%	600	1,191	-88.601%
2026-02-26	1.7600	1.9000	1.7600	1.9000	+163.889%	11	776	-88.421%
2026-02-18	0.7200	0.7200	0.7200	0.7200	+20.000%	33	765	-69.444%
2026-02-05	0.6000	0.6000	0.6000	0.6000	0.000%	10	765	-63.333%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-31.034%	10	755	-63.333%
2026-02-03	0.8700	0.8700	0.8700	0.8700	-30.400%	6	745	-74.713%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-9.420%	10	751	-82.400%
2026-01-23	1.3800	1.3800	1.3800	1.3800	-56.740%	1	751	-84.058%
2026-01-06	3.2000	3.2000	3.1900	3.1900	-11.389%	4	750	-93.103%
2025-12-26	3.6000	3.6000	3.6000	3.6000	0.000%	1	752	-93.889%
2025-12-19	3.6000	3.6000	3.6000	3.6000	0.000%	1	753	-93.889%
2025-12-17	3.6000	3.6000	3.6000	3.6000	-20.000%	2	754	-93.889%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-2.808%	1	753	-95.111%
2025-12-05	4.6300	4.6300	4.6300	4.6300	+5.227%	2	753	-95.248%
2025-11-28	4.6800	4.6800	4.2000	4.4000	+54.386%	6	753	-95.000%
2025-11-25	2.8500	2.8500	2.8500	2.8500	-17.391%	3	748	-92.281%
2025-11-24	3.4500	3.4500	3.4500	3.4500	+0.877%	3	745	-93.623%
2025-11-21	3.4200	3.4200	3.4200	3.4200	+20.000%	5	742	-93.567%
2025-11-20	3.1500	3.5500	2.8500	2.8500	-17.391%	3	742	-92.281%
2025-11-19	3.7100	3.7200	3.4500	3.4500	-20.690%	9	742	-93.623%
2025-11-17	4.3500	4.3500	4.3500	4.3500	-23.009%	1	741	-94.943%
2025-11-14	5.7000	5.7000	5.6500	5.6500	-0.353%	2	740	-96.106%
2025-11-13	7.1500	7.7200	5.6700	5.6700	-40.938%	8	740	-96.120%
2025-11-11	9.6000	9.6000	9.6000	9.6000	-4.000%	2	733	-97.708%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-9.091%	1	732	-97.800%
2025-11-06	13.4000	13.4000	11.0000	11.0000	-22.535%	4	732	-98.000%
2025-11-04	15.8300	15.8300	14.2000	14.2000	-27.735%	5	734	-98.451%
2025-10-29	19.6500	19.6500	19.6500	19.6500	-1.750%	9	731	-98.880%
2025-10-24	20.0000	20.0000	20.0000	20.0000	+25.000%	1	740	-98.900%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+2.236%	1	740	-98.625%
2025-10-16	15.6500	15.6500	15.6500	15.6500	-18.659%	1	741	-98.594%
2025-10-10	20.7200	20.7200	19.2400	19.2400	-7.500%	4	742	-98.857%
2025-10-06	20.2500	20.8000	20.2500	20.8000	+17.514%	2	739	-98.942%
2025-10-03	17.9700	23.2500	17.7000	17.7000	-11.721%	7	740	-98.757%
2025-10-02	14.9100	20.0500	14.9100	20.0500	+38.754%	3	745	-98.903%
2025-09-30	14.6000	14.6000	14.4500	14.4500	+0.697%	2	745	-98.478%
2025-09-29	14.3500	14.3500	14.3500	14.3500	+19.583%	1	745	-98.467%
2025-09-23	13.5500	13.5500	12.0000	12.0000	-20.530%	101	746	-98.167%
2025-09-22	13.7000	15.1000	13.7000	15.1000	+17.969%	2	746	-98.543%
2025-09-18	13.2000	13.2000	12.8000	12.8000	+8.017%	6	745	-98.281%
2025-09-17	12.2300	13.4500	11.8500	11.8500	-3.659%	9	742	-98.143%
2025-09-16	13.7000	13.7000	12.0100	12.3000	+3.797%	15	738	-98.211%
2025-09-15	10.6700	11.8500	9.9800	11.8500	+38.921%	8	752	-98.143%
2025-09-11	8.5300	8.5300	8.5300	8.5300	+12.237%	2	745	-97.421%
2025-09-09	7.6000	7.6000	7.6000	7.6000	+22.581%	1	747	-97.105%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-3.125%	1	747	-96.452%
2025-09-03	6.4000	6.4000	6.4000	6.4000	-13.630%	1	747	-96.563%
2025-09-02	8.5500	8.5500	7.4100	7.4100	-22.000%	5	747	-97.031%
2025-08-28	9.3400	10.0700	9.3400	9.5000	-1.145%	3	743	-97.684%
2025-08-26	8.7500	9.6100	8.5000	9.6100	+53.760%	3	744	-97.711%
2025-08-25	8.8000	8.8000	6.2500	6.2500	-46.260%	2	742	-96.480%
2025-08-22	11.1500	11.6300	11.1500	11.6300	+16.300%	2	742	-98.108%
2025-08-21	9.7500	10.0000	9.7500	10.0000	-5.838%	11	742	-97.800%
2025-08-20	9.1500	10.6200	9.1500	10.6200	+2.510%	11	731	-97.928%
2025-08-19	9.5800	10.7000	9.5800	10.3600	-21.456%	6	729	-97.876%
2025-08-18	13.2800	13.7000	12.2400	13.1900	-6.388%	18	727	-98.332%
2025-08-15	12.0000	14.0900	12.0000	14.0900	+13.813%	5	712	-98.439%
2025-08-14	16.1000	16.1000	12.3800	12.3800	-25.242%	20	710	-98.223%
2025-08-13	15.4000	16.5600	14.0000	16.5600	-11.680%	7	718	-98.671%
2025-08-12	21.8300	28.0900	18.7500	18.7500	+7.450%	10	718	-98.827%
2025-08-11	12.0500	19.0000	12.0500	17.4500	+8.858%	6	719	-98.739%
2025-08-08	15.5900	16.0300	15.5900	16.0300	+7.801%	3	720	-98.628%
2025-08-05	14.9000	14.9000	14.5000	14.8700	-4.373%	4	720	-98.521%
2025-08-04	17.9100	18.6400	15.5500	15.5500	-12.885%	4	721	-98.585%
2025-08-01	18.2500	19.4000	15.6800	17.8500	-17.015%	516	719	-98.768%
2025-07-30	20.5500	21.5100	20.5300	21.5100	-3.543%	3	722	-98.977%
2025-07-29	22.3000	22.3000	22.3000	22.3000	-3.879%	2	724	-99.013%
2025-07-28	27.5000	27.5000	22.2000	23.2000	-7.014%	51	725	-99.052%
2025-07-25	24.9500	24.9500	24.9500	24.9500	-7.934%	40	762	-99.118%
2025-07-24	27.1000	27.1000	27.1000	27.1000	-2.272%	1	722	-99.188%
2025-07-23	29.2800	31.2700	27.4800	27.7300	-9.674%	93	721	-99.207%
2025-07-22	35.2500	35.2500	27.7700	30.7000	-20.260%	131	714	-99.283%
2025-07-21	44.7000	44.7000	38.2000	38.5000	-10.465%	75	741	-99.429%
2025-07-18	52.4500	56.3600	42.6000	43.0000	-16.277%	67	741	-99.488%
2025-07-17	42.7000	51.3600	42.7000	51.3600	+9.114%	10	750	-99.572%
2025-07-16	34.4000	49.0300	33.9500	47.0700	+33.532%	45	753	-99.533%
2025-07-15	32.9000	36.3000	30.8200	35.2500	+5.381%	228	735	-99.376%
2025-07-14	31.4200	33.4500	28.3000	33.4500	+12.892%	180	721	-99.342%
2025-07-11	27.7300	31.5000	27.2300	29.6300	0.000%	1,299	0	-99.258%

.dark-mode .QmFlyV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmFlyV{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C300CRCL Dec 18 2026 300.00 Call (CRCL261218C00300000)option OPRA

CRCL20261218C300
CRCL Dec 18 2026 300.00 Call (CRCL261218C00300000)
option OPRA