Dark

CRCL20261218C370
CRCL Dec 18 2026 370.00 Call (CRCL261218C00370000)
option OPRA

EOD

Sep 24, 2026

0.7100+317.647%(+0.5400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7100	0.7000	0.7100	+317.647%	6	179	0.000%
2026-09-22	0.1700	0.1700	0.1700	0.1700	-15.000%	1	179	+317.647%
2026-09-15	0.2000	0.2000	0.2000	0.2000	-31.034%	1	179	+255.000%
2026-09-09	0.2900	0.2900	0.2900	0.2900	-3.333%	5	179	+144.828%
2026-09-08	0.2900	0.3100	0.2100	0.3000	-3.226%	4	175	+136.667%
2026-09-04	0.3100	0.3100	0.3100	0.3100	+47.619%	2	172	+129.032%
2026-09-02	0.2100	0.2100	0.2100	0.2100	-16.000%	1	172	+238.095%
2026-09-01	0.2400	0.2500	0.2400	0.2500	+56.250%	10	173	+184.000%
2026-08-31	0.2400	0.2400	0.1600	0.1600	-40.741%	15	173	+343.750%
2026-08-28	0.2300	0.2700	0.2300	0.2700	+8.000%	15	178	+162.963%
2026-08-27	0.2700	0.2700	0.2500	0.2500	+4.167%	4	176	+184.000%
2026-08-26	0.2700	0.2700	0.2000	0.2400	-27.273%	8	177	+195.833%
2026-08-24	0.2400	0.3600	0.2400	0.3300	+106.250%	8	175	+115.152%
2026-07-27	0.1600	0.1600	0.1600	0.1600	-73.333%	6	174	+343.750%
2026-07-23	0.6000	0.6000	0.6000	0.6000	+71.429%	2	177	+18.333%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+52.174%	1	179	+102.857%
2026-07-13	0.2300	0.2300	0.2300	0.2300	-4.167%	2	180	+208.696%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-11.111%	1	180	+195.833%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+3.846%	1	181	+162.963%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-38.095%	2	180	+173.077%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-17.647%	10	178	+69.048%
2026-06-24	0.5100	0.5100	0.5100	0.5100	-37.805%	1	168	+39.216%
2026-06-15	0.7900	0.8200	0.7900	0.8200	+1.235%	5	167	-13.415%
2026-06-11	0.8100	0.8100	0.8100	0.8100	-31.356%	1	162	-12.346%
2026-06-08	1.1900	1.1900	1.1800	1.1800	-7.087%	3	161	-39.831%
2026-06-05	1.2800	1.2800	1.2700	1.2700	-15.894%	2	160	-44.094%
2026-06-03	1.5300	1.5300	1.5100	1.5100	-40.316%	3	159	-52.980%
2026-05-29	2.5300	2.5300	2.5300	2.5300	-15.385%	1	157	-71.937%
2026-05-22	2.9300	3.0100	2.9300	2.9900	+5.654%	4	157	-76.254%
2026-05-20	2.8300	2.8300	2.8300	2.8300	-22.039%	2	157	-74.912%
2026-05-18	3.7000	3.7000	3.6300	3.6300	-4.474%	2	157	-80.441%
2026-05-15	3.6500	3.8000	3.6500	3.8000	-33.798%	20	157	-81.316%
2026-05-13	5.7400	5.7400	5.7400	5.7400	+11.456%	1	143	-87.631%
2026-05-11	5.1500	5.1500	5.1500	5.1500	+232.258%	2	142	-86.214%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-33.761%	4	144	-54.194%
2026-04-14	2.1300	2.3400	2.1300	2.3400	+23.810%	5	146	-69.658%
2026-03-27	1.9600	1.9600	1.8900	1.8900	-26.459%	2	143	-62.434%
2026-03-25	2.8100	2.8100	2.5700	2.5700	-50.577%	3	142	-72.374%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+1.761%	1	142	-86.346%
2026-03-18	4.8500	5.2300	4.7200	5.1100	-1.161%	6	142	-86.106%
2026-03-17	4.7200	5.2000	4.7000	5.1700	+33.938%	32	144	-86.267%
2026-03-16	3.5600	3.8600	3.5600	3.8600	-5.160%	41	172	-81.606%
2026-03-11	4.0700	4.0700	4.0700	4.0700	-9.956%	1	161	-82.555%
2026-03-10	3.5300	4.5200	3.1400	4.5200	+38.226%	4	161	-84.292%
2026-03-09	2.6800	3.6700	2.6800	3.2700	+24.335%	6	161	-78.287%
2026-03-06	2.5700	2.6500	2.5700	2.6300	+107.087%	8	160	-73.004%
2026-03-03	3.0400	3.0400	1.2700	1.2700	-56.357%	3	160	-44.094%
2025-12-15	2.9100	2.9100	2.9100	2.9100	-11.009%	8	161	-75.601%
2025-12-10	3.2400	3.2700	3.2400	3.2700	+5.145%	2	156	-78.287%
2025-12-09	2.9700	3.1100	2.9700	3.1100	+43.981%	2	155	-77.170%
2025-11-24	1.9600	2.1600	1.9600	2.1600	-4.846%	2	154	-67.130%
2025-11-21	2.2700	2.2700	2.2700	2.2700	-52.708%	5	154	-68.722%
2025-11-13	4.8000	4.8000	4.8000	4.8000	-26.154%	1	157	-85.208%
2025-11-12	6.5000	6.5000	6.5000	6.5000	-29.194%	1	157	-89.077%
2025-11-11	8.9900	9.1800	8.9900	9.1800	-4.673%	2	157	-92.266%
2025-11-10	9.6300	9.6300	9.6300	9.6300	-20.017%	1	157	-92.627%
2025-11-04	12.0400	12.0400	12.0400	12.0400	-17.534%	5	157	-94.103%
2025-11-03	18.0000	18.0000	14.6000	14.6000	+32.366%	100	59	-95.137%
2025-10-17	11.0300	11.0300	11.0300	11.0300	-25.017%	1	59	-93.563%
2025-10-14	14.7100	14.7100	14.7100	14.7100	-4.543%	1	58	-95.173%
2025-10-10	18.1000	18.1000	15.4100	15.4100	-9.619%	5	57	-95.393%
2025-10-09	16.2600	17.6300	16.2300	17.0500	+6.763%	6	55	-95.836%
2025-10-08	15.9700	15.9700	15.9700	15.9700	+9.010%	1	55	-95.554%
2025-10-07	17.3700	17.4800	14.6100	14.6500	-5.727%	26	55	-95.154%
2025-10-06	16.1900	16.1900	15.5400	15.5400	+8.671%	11	56	-95.431%
2025-10-03	14.8500	15.7200	12.9400	14.3000	+2.216%	10	67	-95.035%
2025-10-02	13.9400	13.9900	11.6200	13.9900	+62.674%	14	67	-94.925%
2025-10-01	9.1900	11.5300	8.6000	8.6000	-18.868%	315	74	-91.744%
2025-09-30	10.9000	11.5300	8.8500	10.6000	+10.417%	14	167	-93.302%
2025-09-26	8.5000	9.6000	8.5000	9.6000	+23.077%	7	169	-92.604%
2025-09-25	7.9800	9.2900	3.6000	7.8000	-26.066%	56	170	-90.897%
2025-09-19	11.7600	11.7700	8.8500	10.5500	+17.877%	13	173	-93.270%
2025-09-17	8.9500	8.9500	8.9500	8.9500	+21.438%	10	185	-92.067%
2025-09-12	8.0200	8.1300	7.2000	7.3700	-24.255%	13	175	-90.366%
2025-09-11	5.7100	9.7300	5.4900	9.7300	+90.039%	40	180	-92.703%
2025-09-10	5.5700	5.5700	5.0500	5.1200	-13.220%	22	177	-86.133%
2025-09-09	5.9500	5.9500	5.9000	5.9000	+56.085%	15	176	-87.966%
2025-09-08	3.7800	3.7800	3.7800	3.7800	+8.000%	100	176	-81.217%
2025-09-05	3.5000	3.5000	3.5000	3.5000	-23.246%	30	76	-79.714%
2025-09-04	5.0800	5.0800	4.5600	4.5600	-27.619%	4	46	-84.430%
2025-08-28	6.3000	6.3000	6.3000	6.3000	+24.506%	1	44	-88.730%
2025-08-20	5.0600	5.0600	5.0600	5.0600	-7.664%	1	45	-85.968%
2025-08-19	6.7100	11.0500	5.4800	5.4800	-33.656%	5	44	-87.044%
2025-08-18	8.2300	8.4200	7.4500	8.2600	-9.924%	36	39	-91.404%
2025-08-15	9.1700	9.1700	9.1700	9.1700	+9.037%	1	4	-92.257%
2025-08-14	8.4100	8.4100	8.4100	8.4100	-22.915%	1	4	-91.558%
2025-08-13	10.9100	10.9100	10.9100	10.9100	+14.842%	1	4	-93.492%
2025-08-05	9.6000	9.6000	9.5000	9.5000	-55.937%	2	4	-92.526%
2025-07-22	20.7500	21.7500	19.7300	21.5600	-29.311%	9	4	-96.707%
2025-07-21	29.8000	30.5000	29.8000	30.5000	0.000%	2	1	-97.672%

.dark-mode .ZrxL4L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrxL4L{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C370CRCL Dec 18 2026 370.00 Call (CRCL261218C00370000)option OPRA

CRCL20261218C370
CRCL Dec 18 2026 370.00 Call (CRCL261218C00370000)
option OPRA