Dark

CRCL20261218C55
CRCL Dec 18 2026 55.00 Call (CRCL261218C00055000)
option OPRA

EOD

Sep 29, 2026

32.85-15.661%(-6.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.9000	34.9000	32.8500	32.8500	-15.661%	2	61	0.000%
2026-09-25	38.9500	38.9500	38.9500	38.9500	-4.182%	1	60	-15.661%
2026-09-22	40.6500	40.6500	40.6500	40.6500	-15.839%	1	60	-19.188%
2026-09-04	48.3000	48.3000	48.3000	48.3000	+30.541%	5	63	-31.988%
2026-09-01	37.0000	37.0000	37.0000	37.0000	-10.585%	1	63	-11.216%
2026-08-31	41.3800	41.3800	41.3800	41.3800	+14.753%	1	64	-20.614%
2026-08-28	36.0600	36.0600	36.0600	36.0600	-0.934%	1	65	-8.902%
2026-08-26	40.5000	40.5000	36.4000	36.4000	-8.886%	12	65	-9.753%
2026-08-25	39.9500	39.9500	39.9500	39.9500	+2.752%	1	66	-17.772%
2026-08-21	38.8800	38.8800	38.8800	38.8800	+27.475%	1	66	-15.509%
2026-08-20	30.5000	30.5000	30.5000	30.5000	+0.329%	1	67	+7.705%
2026-08-19	30.3500	30.4000	30.3500	30.4000	+31.602%	2	68	+8.059%
2026-08-18	23.1000	23.1000	23.1000	23.1000	-6.742%	1	69	+42.208%
2026-08-17	24.8500	24.8500	24.7700	24.7700	+9.796%	10	69	+32.620%
2026-08-12	22.0000	22.5600	21.5000	22.5600	-1.913%	5	69	+45.612%
2026-08-11	20.8000	23.9100	20.8000	23.0000	+23.656%	13	69	+42.826%
2026-08-10	18.6000	18.6000	18.6000	18.6000	-0.482%	1	70	+76.613%
2026-08-06	18.7400	18.7400	18.6900	18.6900	+5.892%	5	69	+75.762%
2026-08-05	17.7100	17.7100	17.6500	17.6500	+14.610%	8	69	+86.119%
2026-08-03	15.4000	15.4000	15.4000	15.4000	-2.036%	9	72	+113.312%
2026-07-31	15.8000	15.8000	15.7000	15.7200	-8.870%	4	63	+108.969%
2026-07-30	16.9000	17.3300	16.9000	17.2500	-23.333%	6	63	+90.435%
2026-07-22	22.5000	22.5000	22.5000	22.5000	-4.296%	1	57	+46.000%
2026-07-21	23.5100	23.5100	23.5100	23.5100	+34.960%	1	57	+39.728%
2026-07-17	16.6400	17.4200	16.6100	17.4200	-3.222%	8	57	+88.576%
2026-07-16	18.0000	18.0000	18.0000	18.0000	-14.081%	1	56	+82.500%
2026-07-10	20.8500	20.9500	20.8500	20.9500	-8.794%	4	55	+56.802%
2026-07-06	22.7500	23.6000	22.6100	22.9700	+5.999%	6	54	+43.013%
2026-07-02	21.6700	21.6700	21.6700	21.6700	+5.041%	1	52	+51.592%
2026-07-01	20.6300	20.6300	20.6300	20.6300	-22.298%	1	52	+59.234%
2026-06-26	26.5500	26.5500	26.5500	26.5500	+11.321%	1	51	+23.729%
2026-06-25	23.8500	23.8500	23.8500	23.8500	-33.473%	1	51	+37.736%
2026-06-09	35.8000	35.8500	35.8000	35.8500	-1.781%	2	50	-8.368%
2026-06-08	36.5000	36.5000	36.5000	36.5000	-33.877%	1	51	-10.000%
2026-05-28	55.2000	55.2000	55.2000	55.2000	-3.530%	1	50	-40.489%
2026-05-26	57.2200	57.2200	57.2200	57.2200	-11.969%	1	50	-42.590%
2026-05-21	65.0000	65.0000	65.0000	65.0000	+41.182%	1	50	-49.462%
2026-04-28	46.4800	46.4800	46.0400	46.0400	-4.462%	2	51	-28.649%
2026-04-27	48.1900	48.1900	48.1900	48.1900	-17.483%	10	50	-31.832%
2026-04-16	58.4000	58.4000	58.4000	58.4000	+0.690%	1	55	-43.750%
2026-04-15	56.3500	58.0000	56.3500	58.0000	+0.277%	2	56	-43.362%
2026-04-14	57.8400	57.8400	57.8400	57.8400	+33.272%	1	56	-43.205%
2026-04-02	43.2000	43.4000	43.2000	43.4000	-15.234%	2	55	-24.309%
2026-03-26	51.2000	51.2000	51.2000	51.2000	-4.299%	1	55	-35.840%
2026-03-24	71.3500	71.3500	53.5000	53.5000	-28.695%	4	54	-38.598%
2026-03-19	75.0300	75.0300	75.0300	75.0300	-10.657%	5	53	-56.218%
2026-03-18	84.1600	84.1600	83.9800	83.9800	-1.374%	15	53	-60.884%
2026-03-17	85.1500	85.1500	85.1500	85.1500	+15.068%	1	58	-61.421%
2026-03-16	74.0000	74.0000	74.0000	74.0000	+4.505%	1	58	-55.608%
2026-03-10	71.2000	72.8500	70.8100	70.8100	+45.700%	58	59	-53.608%
2026-03-02	46.0000	48.6000	46.0000	48.6000	+44.428%	6	67	-32.407%
2026-02-25	33.5100	34.4500	33.5100	33.6500	+47.588%	31	73	-2.377%
2026-02-20	22.7500	22.8000	22.7500	22.8000	+24.048%	2	73	+44.079%
2026-02-17	18.3800	18.3800	18.3800	18.3800	-8.557%	1	74	+78.727%
2026-02-13	20.2500	20.2500	20.1000	20.1000	+17.201%	2	74	+63.433%
2026-02-12	17.1500	17.1500	17.1500	17.1500	-3.922%	1	74	+91.545%
2026-02-11	18.1000	18.1000	17.8500	17.8500	-8.132%	2	73	+84.034%
2026-02-09	19.5500	19.5500	19.4000	19.4300	+10.712%	16	73	+69.068%
2026-02-06	16.7500	17.6900	16.7500	17.5500	+21.622%	12	81	+87.179%
2026-02-05	14.4300	14.4300	14.4300	14.4300	-15.118%	1	74	+127.651%
2026-02-04	17.0000	17.0000	17.0000	17.0000	+4.167%	1	73	+93.235%
2026-02-03	16.3800	16.4800	16.3200	16.3200	-12.960%	7	73	+101.287%
2026-02-02	18.7500	18.7500	18.7500	18.7500	-27.885%	5	66	+75.200%
2026-01-27	26.0000	26.0000	26.0000	26.0000	-7.143%	10	61	+26.346%
2026-01-23	28.0000	28.0000	28.0000	28.0000	-0.356%	1	61	+17.321%
2026-01-21	27.1500	28.1000	27.1500	28.1000	-22.696%	3	61	+16.904%
2026-01-13	36.2000	36.3500	36.2000	36.3500	+1.395%	10	63	-9.629%
2026-01-09	35.9000	35.9000	35.8500	35.8500	-7.364%	2	63	-8.368%
2026-01-06	37.6500	38.7500	37.6500	38.7000	+0.026%	4	64	-15.116%
2026-01-02	38.3500	38.7700	38.3500	38.6900	-10.023%	59	65	-15.094%
2025-12-22	43.0000	43.0000	43.0000	43.0000	+29.284%	1	39	-23.605%
2025-12-15	32.9200	33.2600	32.9200	33.2600	-13.700%	2	39	-1.233%
2025-12-08	39.1000	39.1000	38.5400	38.5400	-4.604%	12	40	-14.764%
2025-12-05	40.4000	40.4000	40.4000	40.4000	-0.980%	4	38	-18.688%
2025-12-03	39.4000	40.8000	39.4000	40.8000	+8.338%	6	38	-19.485%
2025-11-28	40.1000	40.1000	37.6600	37.6600	+26.249%	10	38	-12.772%
2025-11-24	29.8300	29.8300	29.8300	29.8300	-1.225%	9	32	+10.124%
2025-11-21	30.6000	30.6000	30.2000	30.2000	-14.569%	20	23	+8.775%
2025-11-18	35.5500	35.5500	35.3500	35.3500	-9.009%	6	31	-7.072%
2025-11-14	38.9100	39.4000	38.8500	38.8500	-5.589%	20	34	-15.444%
2025-11-13	41.4300	41.4300	40.1500	41.1500	-5.511%	6	23	-20.170%
2025-11-12	45.7900	45.7900	43.5500	43.5500	-23.596%	9	22	-24.569%
2025-11-10	57.6000	57.6000	57.0000	57.0000	+10.465%	7	18	-42.368%
2025-11-07	54.0000	54.0000	51.6000	51.6000	0.000%	11	0	-36.337%

.dark-mode .zBHymq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBHymq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C55CRCL Dec 18 2026 55.00 Call (CRCL261218C00055000)option OPRA

CRCL20261218C55
CRCL Dec 18 2026 55.00 Call (CRCL261218C00055000)
option OPRA