Dark

CRCL20261218C310
CRCL Dec 18 2026 310.00 Call (CRCL261218C00310000)
option OPRA

EOD

Sep 24, 2026

0.2100+16.667%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2100	0.2100	0.2100	0.2100	+16.667%	2	164	0.000%
2026-09-16	0.1800	0.1800	0.1800	0.1800	-30.769%	2	165	+16.667%
2026-09-15	0.3300	0.3600	0.2600	0.2600	-3.704%	7	165	-19.231%
2026-09-14	0.3100	0.3300	0.2700	0.2700	-15.625%	17	168	-22.222%
2026-09-11	0.3200	0.3200	0.3200	0.3200	-17.949%	1	151	-34.375%
2026-09-09	0.5100	0.5100	0.3900	0.3900	-15.217%	4	152	-46.154%
2026-09-08	0.4600	0.4600	0.4600	0.4600	-20.690%	1	153	-54.348%
2026-09-04	0.5700	0.5800	0.5500	0.5800	+3.571%	8	158	-63.793%
2026-09-03	0.5600	0.5600	0.5600	0.5600	+69.697%	1	158	-62.500%
2026-09-02	0.3300	0.3300	0.3300	0.3300	+3.125%	1	157	-36.364%
2026-09-01	0.3300	0.3300	0.3200	0.3200	-23.810%	21	158	-34.375%
2026-08-28	0.4200	0.4200	0.4200	0.4200	-17.647%	1	145	-50.000%
2026-08-26	0.6500	0.6500	0.5100	0.5100	-32.000%	3	146	-58.824%
2026-08-25	0.7500	0.7500	0.7500	0.7500	+17.188%	2	147	-72.000%
2026-08-24	0.5700	0.6400	0.5700	0.6400	+45.455%	4	146	-67.188%
2026-08-19	0.4400	0.4400	0.4400	0.4400	+33.333%	2	143	-52.273%
2026-08-14	0.3300	0.3300	0.3300	0.3300	+65.000%	1	143	-36.364%
2026-08-04	0.2000	0.2000	0.2000	0.2000	-25.926%	1	143	+5.000%
2026-07-27	0.3000	0.3000	0.2700	0.2700	+28.571%	11	143	-22.222%
2026-07-24	0.3400	0.3400	0.2100	0.2100	-62.500%	3	152	0.000%
2026-07-23	0.5600	0.5600	0.5600	0.5600	+27.273%	1	151	-62.500%
2026-07-22	0.4300	0.4500	0.4300	0.4400	-12.000%	13	152	-52.273%
2026-07-21	0.4600	0.5000	0.4600	0.5000	+42.857%	7	155	-58.000%
2026-07-20	0.3700	0.3700	0.3500	0.3500	-18.605%	5	155	-40.000%
2026-07-15	0.4200	0.4300	0.4200	0.4300	+16.216%	2	154	-51.163%
2026-07-14	0.3700	0.3700	0.3700	0.3700	-21.277%	2	154	-43.243%
2026-07-10	0.5400	0.5400	0.3700	0.4700	+62.069%	3	153	-55.319%
2026-07-09	0.4700	0.4700	0.2900	0.2900	-38.298%	2	151	-27.586%
2026-07-02	0.4700	0.4700	0.4700	0.4700	-39.744%	1	151	-55.319%
2026-06-23	0.7800	0.7800	0.7800	0.7800	-33.333%	1	151	-73.077%
2026-06-15	1.1700	1.1700	1.1700	1.1700	+4.464%	2	151	-82.051%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-18.248%	1	149	-81.250%
2026-06-08	1.4000	1.4000	1.3700	1.3700	-13.836%	9	149	-84.672%
2026-06-05	1.5900	1.5900	1.5900	1.5900	-64.588%	7	141	-86.792%
2026-05-21	4.4900	4.4900	4.4900	4.4900	+1.814%	1	138	-95.323%
2026-05-20	4.4100	4.4100	4.4100	4.4100	-19.964%	1	139	-95.238%
2026-05-15	5.5100	5.5100	5.5100	5.5100	+25.227%	1	139	-96.189%
2026-05-04	4.4000	4.4000	4.4000	4.4000	+120.000%	9	138	-95.227%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-16.667%	1	138	-89.500%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-15.789%	2	137	-91.250%
2026-04-01	2.5000	2.8800	2.5000	2.8500	-22.973%	9	136	-92.632%
2026-03-25	3.7000	3.7000	3.7000	3.7000	-5.128%	1	142	-94.324%
2026-03-24	6.1600	6.1600	3.8400	3.9000	-37.299%	11	142	-94.615%
2026-03-16	5.4000	6.3000	5.2300	6.2200	+5.424%	515	135	-96.624%
2026-03-11	5.9500	5.9500	5.9000	5.9000	-0.338%	6	647	-96.441%
2026-03-10	4.9500	5.9500	4.9500	5.9200	+23.333%	12	649	-96.453%
2026-03-09	4.6600	5.2500	4.6000	4.8000	+5.033%	64	649	-95.625%
2026-03-05	4.5400	4.5700	4.5400	4.5700	+117.619%	3	711	-95.405%
2026-01-12	2.1000	2.1000	2.1000	2.1000	-37.126%	2	710	-90.000%
2026-01-02	3.3500	3.3500	3.3400	3.3400	0.000%	2	710	-93.713%
2025-12-15	3.6500	3.6500	3.3400	3.3400	-20.476%	2	710	-93.713%
2025-12-04	4.2000	4.2000	4.2000	4.2000	-26.316%	3	710	-95.000%
2025-11-14	5.7000	5.7000	5.7000	5.7000	-17.391%	1	710	-96.316%
2025-11-12	6.9000	6.9000	6.9000	6.9000	-50.714%	1	711	-96.957%
2025-11-05	14.0000	14.0000	14.0000	14.0000	-3.515%	3	710	-98.500%
2025-11-04	14.5100	14.5100	14.5100	14.5100	-10.543%	2	710	-98.553%
2025-11-03	16.2300	16.2300	16.2200	16.2200	-6.459%	2	706	-98.705%
2025-10-30	17.4600	17.4600	17.3400	17.3400	+21.684%	4	706	-98.789%
2025-10-20	14.4000	14.4000	14.2400	14.2500	+5.477%	4	702	-98.526%
2025-10-17	13.9100	13.9100	13.5100	13.5100	-12.895%	4	698	-98.446%
2025-10-16	17.9300	17.9300	15.5100	15.5100	-4.730%	6	694	-98.646%
2025-10-14	16.2200	16.8100	16.2100	16.2800	-27.612%	238	694	-98.710%
2025-10-10	21.8700	23.1400	21.8700	22.4900	+6.285%	4	455	-99.066%
2025-10-09	21.0000	21.5700	20.5200	21.1600	+13.519%	14	457	-99.008%
2025-10-07	19.9700	19.9700	18.5000	18.6400	-7.586%	12	459	-98.873%
2025-10-06	20.1800	20.1800	20.1700	20.1700	-0.444%	2	459	-98.959%
2025-10-03	20.2600	20.2600	20.2600	20.2600	+106.314%	2	459	-98.963%
2025-09-26	9.8200	9.8200	9.8200	9.8200	-19.044%	2	459	-97.862%
2025-09-22	12.1400	12.1400	12.0900	12.1300	-9.948%	20	459	-98.269%
2025-09-18	13.4700	13.4700	13.4700	13.4700	+148.983%	2	478	-98.441%
2025-09-05	5.4100	5.4100	5.4100	5.4100	-29.003%	1	480	-96.118%
2025-08-26	7.6200	7.6200	7.6200	7.6200	+2.695%	2	479	-97.244%
2025-08-25	7.5100	7.5100	7.4200	7.4200	-20.301%	4	477	-97.170%
2025-08-22	10.4700	10.4700	9.3100	9.3100	+24.799%	8	477	-97.744%
2025-08-20	8.0700	8.0700	7.4600	7.4600	-16.180%	6	483	-97.185%
2025-08-19	9.7000	9.7000	8.5600	8.9000	-17.897%	19	481	-97.640%
2025-08-18	11.2400	11.8800	10.8000	10.8400	-15.511%	9	466	-98.063%
2025-08-15	13.4800	13.6800	12.8300	12.8300	+13.040%	4	457	-98.363%
2025-08-14	14.6600	14.6600	11.3500	11.3500	-24.333%	23	456	-98.150%
2025-08-13	15.2700	15.3200	14.0700	15.0000	-12.383%	247	435	-98.600%
2025-08-12	21.6700	25.7000	15.3800	17.1200	-10.320%	194	191	-98.773%
2025-08-11	17.5300	19.0900	17.5300	19.0900	+35.486%	10	254	-98.900%
2025-08-08	14.0900	14.0900	14.0900	14.0900	+2.324%	1	264	-98.510%
2025-08-07	14.9100	16.5700	13.7700	13.7700	-8.566%	7	265	-98.475%
2025-08-06	12.5900	15.0600	12.1500	15.0600	+9.448%	20	272	-98.606%
2025-08-05	13.3400	13.8000	13.3400	13.7600	-5.299%	14	272	-98.474%
2025-08-04	17.3100	17.4100	14.5300	14.5300	-11.779%	110	264	-98.555%
2025-08-01	17.4900	18.1000	15.1300	16.4700	-15.841%	455	160	-98.725%
2025-07-31	20.5000	20.9200	19.1500	19.5700	-2.345%	130	199	-98.927%
2025-07-30	19.5700	20.0400	19.5300	20.0400	+4.266%	8	111	-98.952%
2025-07-29	22.5900	22.5900	19.2200	19.2200	-14.388%	8	107	-98.907%
2025-07-28	25.7500	25.7500	21.3900	22.4500	-4.427%	10	99	-99.065%
2025-07-25	23.4900	23.4900	23.4900	23.4900	-12.220%	2	89	-99.106%
2025-07-24	25.4900	26.7600	25.4900	26.7600	-9.747%	4	87	-99.215%
2025-07-22	28.9000	29.7500	25.1400	29.6500	-28.208%	206	82	-99.292%
2025-07-21	41.6000	41.6000	39.8000	41.3000	-3.953%	18	30	-99.492%
2025-07-18	50.2000	59.0000	42.9200	43.0000	-10.323%	42	21	-99.512%
2025-07-17	44.7300	47.9500	42.6400	47.9500	0.000%	7	0	-99.562%

.dark-mode .NTljnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTljnC{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C310CRCL Dec 18 2026 310.00 Call (CRCL261218C00310000)option OPRA

CRCL20261218C310
CRCL Dec 18 2026 310.00 Call (CRCL261218C00310000)
option OPRA