Dark

CRCL20261218C50
CRCL Dec 18 2026 50.00 Call (CRCL261218C00050000)
option OPRA

EOD

Sep 30, 2026

36.25+9.848%(+3.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.2500	36.2500	36.2500	36.2500	+9.848%	10	404	0.000%
2026-09-16	33.0000	33.0000	33.0000	33.0000	-14.286%	1	404	+9.848%
2026-09-15	38.5000	38.5000	38.5000	38.5000	-17.204%	1	403	-5.844%
2026-09-09	45.6300	46.5000	45.6300	46.5000	-11.932%	2	402	-22.043%
2026-09-03	48.8100	52.8000	48.8100	52.8000	+22.279%	4	400	-31.345%
2026-09-01	42.4600	43.1800	42.4600	43.1800	-4.130%	3	403	-16.049%
2026-08-31	44.9500	45.0400	44.9500	45.0400	+14.606%	2	401	-19.516%
2026-08-28	44.4300	44.4900	39.3000	39.3000	-12.198%	11	402	-7.761%
2026-08-26	44.7600	44.7600	44.7600	44.7600	+0.471%	1	399	-19.013%
2026-08-25	44.5500	44.5500	44.5500	44.5500	+3.077%	5	399	-18.631%
2026-08-24	41.7500	43.2200	41.7500	43.2200	+8.050%	3	399	-16.127%
2026-08-21	42.1500	42.1500	39.8000	40.0000	+11.732%	12	398	-9.375%
2026-08-20	35.8000	35.8000	35.8000	35.8000	+11.526%	1	400	+1.257%
2026-08-19	30.1400	32.1000	30.1400	32.1000	+21.132%	8	401	+12.928%
2026-08-18	26.5000	26.5000	26.5000	26.5000	-7.343%	1	406	+36.792%
2026-08-17	28.0000	28.6000	28.0000	28.6000	+10.000%	11	405	+26.748%
2026-08-14	26.6000	26.6000	26.0000	26.0000	-3.704%	3	415	+39.423%
2026-08-13	27.0000	27.0000	27.0000	27.0000	+5.345%	1	415	+34.259%
2026-08-11	23.6000	25.6300	23.6000	25.6300	+18.657%	2	416	+41.436%
2026-08-10	21.4500	21.6000	21.0000	21.6000	-6.087%	3	416	+67.824%
2026-08-07	22.4500	23.0000	22.4500	23.0000	+9.524%	20	415	+57.609%
2026-08-04	19.1000	21.0000	19.1000	21.0000	+16.992%	5	432	+72.619%
2026-08-03	17.9500	17.9500	17.9200	17.9500	-12.864%	4	431	+101.950%
2026-07-30	20.3200	20.7800	20.3200	20.6000	-11.626%	16	431	+75.971%
2026-07-29	23.3100	23.3100	23.3100	23.3100	-7.205%	15	432	+55.513%
2026-07-22	25.1200	25.1200	25.1200	25.1200	-8.388%	10	417	+44.307%
2026-07-21	27.4200	27.4200	27.4200	27.4200	+24.636%	1	407	+32.203%
2026-07-20	20.5000	22.0000	20.5000	22.0000	+14.345%	13	408	+64.773%
2026-07-17	19.2400	19.2400	19.2400	19.2400	-3.800%	2	418	+88.410%
2026-07-16	20.0000	20.0000	20.0000	20.0000	-13.793%	10	418	+81.250%
2026-07-15	23.0000	23.5000	23.0000	23.2000	+22.751%	20	410	+56.250%
2026-07-14	18.9000	18.9000	18.9000	18.9000	-10.849%	5	420	+91.799%
2026-07-13	21.0000	23.0000	21.0000	21.2000	-11.667%	10	415	+70.991%
2026-07-10	25.0000	25.0000	24.0000	24.0000	+16.505%	12	409	+51.042%
2026-07-09	20.7500	20.7500	20.6000	20.6000	-2.967%	3	407	+75.971%
2026-07-08	21.2300	21.2300	21.2300	21.2300	-11.542%	1	406	+70.749%
2026-07-06	24.0000	24.0000	24.0000	24.0000	-6.067%	1	406	+51.042%
2026-07-02	25.5500	25.5500	25.5500	25.5500	+7.806%	1	406	+41.879%
2026-07-01	23.3800	23.7000	23.3800	23.7000	-1.044%	2	406	+52.954%
2026-06-30	26.7900	26.7900	23.9500	23.9500	-16.200%	3	405	+51.357%
2026-06-26	28.5800	28.5800	28.5800	28.5800	+2.071%	1	403	+26.837%
2026-06-24	28.0000	28.0000	28.0000	28.0000	-21.127%	1	402	+29.464%
2026-06-18	35.5000	35.5000	35.5000	35.5000	-1.389%	1	400	+2.113%
2026-06-16	36.7500	36.8600	36.0000	36.0000	-14.286%	5	400	+0.694%
2026-06-15	42.0000	42.0000	42.0000	42.0000	+7.831%	1	398	-13.690%
2026-06-08	38.3500	38.9500	38.3500	38.9500	-18.310%	10	397	-6.932%
2026-06-04	47.6800	47.6800	47.6800	47.6800	-22.408%	5	402	-23.972%
2026-05-26	64.3900	64.3900	61.4500	61.4500	-13.487%	7	397	-41.009%
2026-05-21	71.0300	71.0300	71.0300	71.0300	-6.478%	5	402	-48.965%
2026-05-11	75.4500	75.9500	75.4500	75.9500	+22.500%	2	402	-52.271%
2026-04-14	62.0000	62.0000	62.0000	62.0000	+37.442%	1	402	-41.532%
2026-04-10	43.6300	45.1100	43.6300	45.1100	-5.628%	7	402	-19.641%
2026-03-31	47.8000	47.8000	47.8000	47.8000	-4.016%	1	403	-24.163%
2026-03-27	51.6000	51.6800	49.1500	49.8000	-8.624%	118	402	-27.209%
2026-03-26	55.0000	55.0000	54.5000	54.5000	-9.015%	3	412	-33.486%
2026-03-25	59.9000	59.9000	59.9000	59.9000	+1.975%	2	413	-39.482%
2026-03-24	69.1000	69.1000	58.7400	58.7400	-24.692%	9	413	-38.287%
2026-03-23	79.2000	79.2000	78.0000	78.0000	-0.915%	4	412	-53.526%
2026-03-19	78.7200	78.7200	78.7200	78.7200	-6.774%	1	412	-53.951%
2026-03-18	84.4400	84.4400	84.4400	84.4400	-6.021%	1	412	-57.070%
2026-03-17	81.5200	90.0500	81.5200	89.8500	+15.399%	17	412	-59.655%
2026-03-16	78.9100	78.9100	77.8600	77.8600	+11.868%	2	414	-53.442%
2026-03-11	70.6500	70.6500	67.5000	69.6000	-8.119%	45	414	-47.917%
2026-03-10	69.9000	75.8500	69.9000	75.7500	+13.910%	28	413	-52.145%
2026-03-09	66.5000	66.5000	66.5000	66.5000	+14.359%	1	403	-45.489%
2026-03-06	58.7800	58.7800	58.1500	58.1500	-4.011%	2	414	-37.661%
2026-03-05	65.5000	65.5000	60.2000	60.5800	+1.730%	38	415	-40.162%
2026-03-04	61.0000	61.1000	59.5500	59.5500	+0.932%	6	399	-39.127%
2026-03-03	48.8500	59.0000	48.8500	59.0000	+15.010%	4	399	-38.559%
2026-03-02	47.6500	51.4500	47.6500	51.3000	+18.888%	72	400	-29.337%
2026-02-26	45.0100	46.5400	43.1500	43.1500	+13.403%	9	389	-15.991%
2026-02-25	31.7000	38.0500	31.5000	38.0500	+68.811%	232	487	-4.731%
2026-02-24	22.5400	22.5400	22.5400	22.5400	+3.016%	5	487	+60.825%
2026-02-23	22.8000	22.8000	21.8800	21.8800	-15.095%	62	492	+65.676%
2026-02-20	25.7700	25.7700	25.7700	25.7700	+16.343%	2	517	+40.667%
2026-02-19	21.9500	22.1500	21.9500	22.1500	-5.945%	6	517	+63.657%
2026-02-18	23.5500	23.5500	23.5500	23.5500	-1.050%	8	519	+53.928%
2026-02-17	19.7900	23.8000	19.5000	23.8000	+8.182%	13	523	+52.311%
2026-02-13	22.0000	22.0000	22.0000	22.0000	+10.497%	2	534	+64.773%
2026-02-11	20.9000	20.9000	19.9100	19.9100	-11.786%	15	534	+82.069%
2026-02-10	21.9000	22.7000	21.9000	22.5700	+4.009%	28	527	+60.611%
2026-02-09	21.0000	21.7300	21.0000	21.7000	+7.532%	386	537	+67.051%
2026-02-06	18.6700	20.1800	18.6700	20.1800	+31.551%	44	369	+79.633%
2026-02-05	17.5300	17.5300	14.8500	15.3400	-21.535%	39	353	+136.310%
2026-02-04	19.5500	19.5500	19.5500	19.5500	+7.123%	4	339	+85.422%
2026-02-03	21.1300	21.1300	18.2500	18.2500	-17.045%	7	335	+98.630%
2026-02-02	21.0000	22.1000	21.0000	22.0000	-7.795%	13	334	+64.773%
2026-01-30	24.9300	24.9300	23.8600	23.8600	-8.931%	58	344	+51.928%
2026-01-29	27.0000	27.0000	26.1700	26.2000	-16.640%	52	294	+38.359%
2026-01-28	34.0500	34.7000	31.4300	31.4300	+6.362%	5	267	+15.336%
2026-01-27	28.7000	29.5500	28.6600	29.5500	-3.115%	56	266	+22.673%
2026-01-26	30.4500	30.5000	30.4500	30.5000	+3.285%	2	219	+18.852%
2026-01-23	30.3200	30.5900	29.5300	29.5300	-3.180%	103	220	+22.757%
2026-01-22	30.6000	30.6000	30.5000	30.5000	-2.400%	2	182	+18.852%
2026-01-21	33.1500	33.2500	31.2500	31.2500	-3.400%	6	182	+16.000%
2026-01-20	34.6000	34.7500	32.3500	32.3500	-14.418%	5	179	+12.056%
2026-01-16	37.9000	37.9000	37.8000	37.8000	-4.786%	2	175	-4.101%
2026-01-15	39.8000	39.8000	39.6500	39.7000	-4.567%	6	175	-8.690%
2026-01-14	42.1000	42.5000	41.0500	41.6000	-0.240%	108	172	-12.861%
2026-01-13	39.5000	41.7000	38.6500	41.7000	+5.972%	33	158	-13.070%
2026-01-12	38.8500	40.7000	38.7000	39.3500	-1.576%	84	143	-7.878%
2026-01-09	39.1500	40.2000	38.9500	39.9800	+0.326%	90	138	-9.330%
2026-01-08	38.5600	40.3000	38.5600	39.8500	-3.394%	29	93	-9.034%
2026-01-06	40.5000	41.6000	40.4500	41.2500	-1.079%	48	94	-12.121%
2026-01-02	41.6000	41.7000	41.6000	41.7000	-10.802%	10	72	-13.070%
2025-12-22	46.7500	46.7500	46.7500	46.7500	+15.432%	10	67	-22.460%
2025-12-17	41.6000	41.6000	40.5000	40.5000	+13.636%	2	67	-10.494%
2025-12-15	35.4600	35.6400	35.4600	35.6400	-13.495%	20	66	+1.712%
2025-12-12	41.2000	41.2000	41.2000	41.2000	0.000%	1	56	-12.015%
2025-12-08	41.2000	41.2000	41.2000	41.2000	+0.857%	1	55	-12.015%
2025-12-02	40.0500	40.8500	40.0500	40.8500	+13.947%	2	54	-11.261%
2025-11-28	35.8500	35.8500	35.8500	35.8500	+7.593%	1	54	+1.116%
2025-11-26	32.1000	33.3200	32.1000	33.3200	-2.000%	2	52	+8.794%
2025-11-24	34.0200	34.0200	34.0000	34.0000	+6.250%	6	52	+6.618%
2025-11-21	33.0000	33.0000	32.0000	32.0000	+10.345%	17	46	+13.281%
2025-11-20	30.0000	30.0000	29.0000	29.0000	-23.784%	2	54	+25.000%
2025-11-18	38.6000	38.6000	37.6700	38.0500	-1.425%	6	52	-4.731%
2025-11-17	40.5500	40.7000	38.1500	38.6000	-8.855%	25	54	-6.088%
2025-11-14	42.1000	44.6500	42.0000	42.3500	-3.200%	62	41	-14.404%
2025-11-13	42.9500	43.7500	42.9500	43.7500	0.000%	20	0	-17.143%

.dark-mode .q6fFNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6fFNz{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C50CRCL Dec 18 2026 50.00 Call (CRCL261218C00050000)option OPRA

CRCL20261218C50
CRCL Dec 18 2026 50.00 Call (CRCL261218C00050000)
option OPRA