Dark

CRCL20261218C385
CRCL Dec 18 2026 385.00 Call (CRCL261218C00385000)
option OPRA

EOD

Sep 24, 2026

0.1500+25.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1400	0.1500	0.1400	0.1500	+25.000%	5	240	0.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+33.333%	1	245	+25.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-43.750%	1	246	+66.667%
2026-09-15	0.1600	0.1600	0.1600	0.1600	-20.000%	1	246	-6.250%
2026-09-09	0.2300	0.2300	0.1900	0.2000	-16.667%	8	246	-25.000%
2026-09-08	0.2600	0.2900	0.2400	0.2400	-11.111%	9	250	-37.500%
2026-09-04	0.2700	0.2700	0.2700	0.2700	+3.846%	8	264	-44.444%
2026-09-03	0.1900	0.2600	0.1900	0.2600	+18.182%	5	264	-42.308%
2026-08-31	0.2200	0.2200	0.2200	0.2200	-15.385%	1	269	-31.818%
2026-08-28	0.2500	0.2700	0.2500	0.2600	-13.333%	21	270	-42.308%
2026-08-27	0.2800	0.3100	0.2500	0.3000	+11.111%	26	286	-50.000%
2026-08-26	0.3600	0.3600	0.2700	0.2700	-12.903%	5	302	-44.444%
2026-08-24	0.3300	0.3300	0.2200	0.3100	+6.897%	5	307	-51.613%
2026-08-21	0.4200	0.4200	0.2900	0.2900	+26.087%	21	307	-48.276%
2026-08-20	0.2100	0.2300	0.2100	0.2300	-4.167%	2	322	-34.783%
2026-08-17	0.2400	0.2400	0.2400	0.2400	+60.000%	1	324	-37.500%
2026-08-13	0.1600	0.1600	0.1500	0.1500	0.000%	3	325	0.000%
2026-08-12	0.1800	0.1900	0.1500	0.1500	+25.000%	10	328	0.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-7.692%	10	335	+25.000%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-23.529%	3	345	+15.385%
2026-07-29	0.1700	0.1700	0.1700	0.1700	+88.889%	2	342	-11.765%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-35.714%	1	344	+66.667%
2026-07-24	0.1400	0.1400	0.1400	0.1400	-39.130%	1	345	+7.143%
2026-07-22	0.2500	0.2500	0.2300	0.2300	0.000%	5	345	-34.783%
2026-07-21	0.2600	0.2700	0.2200	0.2300	+27.778%	4	350	-34.783%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-35.714%	10	354	-16.667%
2026-07-15	0.2800	0.2800	0.2800	0.2800	+75.000%	3	344	-46.429%
2026-07-14	0.1600	0.1600	0.1600	0.1600	-30.435%	1	344	-6.250%
2026-07-13	0.2700	0.2700	0.2300	0.2300	+27.778%	4	344	-34.783%
2026-07-10	0.2600	0.2900	0.1800	0.1800	-30.769%	6	345	-16.667%
2026-07-09	0.2000	0.2600	0.2000	0.2600	+23.810%	29	342	-42.308%
2026-07-08	0.2100	0.2100	0.2100	0.2100	-12.500%	1	342	-28.571%
2026-06-30	0.2600	0.2600	0.2400	0.2400	-11.111%	7	341	-37.500%
2026-06-29	0.3500	0.3600	0.2700	0.2700	-6.897%	16	341	-44.444%
2026-06-25	0.2900	0.2900	0.2900	0.2900	-9.375%	1	338	-48.276%
2026-06-24	0.3500	0.3500	0.3200	0.3200	+3.226%	6	338	-53.125%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-50.000%	1	332	-51.613%
2026-06-17	0.6100	0.6200	0.5500	0.6200	-15.068%	25	311	-75.806%
2026-06-16	0.7200	0.7300	0.7200	0.7300	-15.116%	3	311	-79.452%
2026-06-11	0.8100	0.8900	0.7400	0.8600	+4.878%	17	308	-82.558%
2026-06-10	0.7800	0.8200	0.7600	0.8200	-10.870%	23	300	-81.707%
2026-06-09	0.9200	0.9200	0.9200	0.9200	-9.804%	1	280	-83.696%
2026-06-08	1.0100	1.0200	0.9900	1.0200	-11.304%	36	279	-85.294%
2026-06-05	1.1100	1.1500	1.0900	1.1500	-16.058%	5	244	-86.957%
2026-06-04	1.5500	1.5500	1.3600	1.3700	-31.500%	5	242	-89.051%
2026-06-02	2.5000	2.5000	1.9600	2.0000	-18.033%	33	239	-92.500%
2026-06-01	2.4400	2.4400	2.4400	2.4400	+14.554%	1	214	-93.852%
2026-05-29	2.2000	2.2000	2.1300	2.1300	-1.843%	2	213	-92.958%
2026-05-28	2.1700	2.1700	2.1700	2.1700	+4.327%	2	215	-93.088%
2026-05-27	2.0700	2.1300	2.0700	2.0800	-28.276%	8	216	-92.788%
2026-05-22	2.7800	2.9000	2.7800	2.9000	-1.695%	3	208	-94.828%
2026-05-21	2.9300	2.9500	2.9300	2.9500	+13.900%	2	209	-94.915%
2026-05-20	2.5900	2.5900	2.5900	2.5900	-10.069%	1	209	-94.208%
2026-05-19	2.8800	2.8800	2.8800	2.8800	-7.987%	1	205	-94.792%
2026-05-18	3.2100	3.2100	3.1300	3.1300	-9.538%	3	205	-95.208%
2026-05-15	3.4300	3.4600	3.4100	3.4600	-28.216%	17	205	-95.665%
2026-05-11	3.9200	4.8700	3.9200	4.8200	+74.007%	57	191	-96.888%
2026-05-08	2.7700	2.7700	2.7700	2.7700	-7.973%	1	213	-94.585%
2026-05-05	3.0100	3.0100	3.0100	3.0100	+39.352%	1	214	-95.017%
2026-04-20	2.0900	2.1600	2.0900	2.1600	+35.849%	7	215	-93.056%
2026-04-02	1.5900	1.5900	1.5900	1.5900	-12.155%	2	209	-90.566%
2026-04-01	1.8100	1.8100	1.8100	1.8100	+34.074%	1	209	-91.713%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-61.429%	1	210	-88.889%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+9.375%	1	211	-95.714%
2026-03-11	3.8400	3.8400	2.7800	3.2000	-4.762%	4	212	-95.313%
2026-03-10	3.3500	3.3600	3.3400	3.3600	+16.263%	25	212	-95.536%
2026-03-09	3.0100	3.0100	2.8900	2.8900	+22.979%	7	212	-94.810%
2026-03-05	2.3500	2.3500	2.3500	2.3500	0.000%	6	205	-93.617%
2026-03-03	2.3500	2.3500	2.3500	2.3500	+197.468%	1	211	-93.617%
2026-03-02	0.8000	0.8000	0.7900	0.7900	-28.182%	2	210	-81.013%
2026-02-26	0.9100	1.1000	0.9100	1.1000	-40.541%	2	208	-86.364%
2026-02-25	4.3300	4.3300	0.6700	1.8500	+193.651%	6	209	-91.892%
2026-01-30	0.6100	0.6400	0.6100	0.6300	-60.377%	10	209	-76.190%
2026-01-08	1.5900	1.5900	1.5900	1.5900	-49.842%	14	207	-90.566%
2025-12-22	3.1700	3.1700	3.1700	3.1700	+32.083%	1	222	-95.268%
2025-12-19	2.6500	4.1000	2.4000	2.4000	+2.128%	4	222	-93.750%
2025-12-17	2.3500	2.3500	2.3500	2.3500	+19.898%	1	222	-93.617%
2025-12-16	2.3700	2.3700	1.8500	1.9600	-7.547%	23	221	-92.347%
2025-12-15	2.1000	2.1400	2.0700	2.1200	-20.896%	38	221	-92.925%
2025-12-10	2.7400	2.7400	2.6800	2.6800	-10.667%	10	221	-94.403%
2025-11-28	3.1000	3.1000	2.2700	3.0000	+23.457%	39	224	-95.000%
2025-11-21	2.2100	2.4300	2.2100	2.4300	-31.933%	2	217	-93.827%
2025-11-19	3.5700	3.5700	3.5700	3.5700	+1.709%	10	218	-95.798%
2025-11-17	3.5100	3.5100	3.5100	3.5100	-10.000%	1	209	-95.726%
2025-11-14	3.1100	5.8900	3.1100	3.9000	-17.197%	41	209	-96.154%
2025-11-13	5.3500	5.3500	4.1500	4.7100	-50.264%	124	216	-96.815%
2025-11-10	9.4700	9.4700	9.4700	9.4700	-31.177%	30	164	-98.416%
2025-11-03	13.5300	17.8100	12.9300	13.7600	+0.732%	104	145	-98.910%
2025-10-30	14.6000	14.6000	13.6600	13.6600	+6.386%	80	145	-98.902%
2025-10-21	12.8400	12.8400	12.8400	12.8400	-11.326%	4	105	-98.832%
2025-10-03	14.4800	14.4800	14.4800	14.4800	+1.900%	1	101	-98.964%
2025-10-02	11.1000	14.2100	11.1000	14.2100	+52.141%	5	101	-98.944%
2025-10-01	8.4500	9.8100	7.3000	9.3400	-6.131%	31	105	-98.394%
2025-09-30	10.3000	10.3100	9.0500	9.9500	+25.157%	81	130	-98.492%
2025-09-26	7.9500	7.9500	7.9500	7.9500	+4.605%	1	121	-98.113%
2025-09-25	6.7700	8.4500	4.7000	7.6000	-19.321%	112	121	-98.026%
2025-09-24	9.4200	9.4200	9.4200	9.4200	-3.779%	10	128	-98.408%
2025-09-19	9.7900	9.7900	9.7900	9.7900	+24.396%	1	128	-98.468%
2025-09-17	7.8700	7.8700	7.8700	7.8700	+0.511%	30	129	-98.094%
2025-09-11	6.5500	7.8300	6.3500	7.8300	+60.123%	20	99	-98.084%
2025-09-10	4.8000	4.8900	2.7500	4.8900	+4.487%	8	99	-96.933%
2025-09-09	4.6800	4.6800	4.6800	4.6800	+44.000%	5	99	-96.795%
2025-09-08	3.2500	3.2500	3.2500	3.2500	-38.095%	20	99	-95.385%
2025-09-05	4.1400	5.2500	3.2000	5.2500	+9.603%	110	79	-97.143%
2025-08-28	4.7900	4.7900	4.7900	4.7900	-56.256%	1	9	-96.868%
2025-08-13	10.8000	10.9500	10.8000	10.9500	+2.336%	2	8	-98.630%
2025-08-12	17.5200	17.5200	10.7000	10.7000	-10.684%	2	9	-98.598%
2025-08-07	11.9200	11.9800	11.7600	11.9800	+30.643%	5	7	-98.748%
2025-08-05	9.2600	9.2600	9.1700	9.1700	-45.417%	2	5	-98.364%
2025-07-24	18.9500	18.9500	16.8000	16.8000	-21.127%	2	5	-99.107%
2025-07-23	20.8000	21.3000	20.8000	21.3000	+0.709%	2	6	-99.296%
2025-07-22	20.6800	21.8500	18.3000	21.1500	-29.027%	21	4	-99.291%
2025-07-21	30.0000	30.0000	29.8000	29.8000	0.000%	2	1	-99.497%

.dark-mode .nmVnFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmVnFQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C385CRCL Dec 18 2026 385.00 Call (CRCL261218C00385000)option OPRA

CRCL20261218C385
CRCL Dec 18 2026 385.00 Call (CRCL261218C00385000)
option OPRA