Dark

CRCL20261218C60
CRCL Dec 18 2026 60.00 Call (CRCL261218C00060000)
option OPRA

EOD

Sep 30, 2026

25.27-7.774%(-2.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.2700	25.2700	25.2700	25.2700	-7.774%	1	508	0.000%
2026-09-29	27.4000	27.4000	27.4000	27.4000	-6.548%	1	507	-7.774%
2026-09-28	29.3200	29.3200	29.3200	29.3200	-3.900%	1	507	-13.813%
2026-09-25	30.5100	30.5100	30.5100	30.5100	-11.948%	2	507	-17.175%
2026-09-23	34.6000	34.6500	34.6000	34.6500	-4.096%	14	507	-27.071%
2026-09-22	36.1300	36.1300	36.1300	36.1300	-1.014%	2	507	-30.058%
2026-09-21	36.5000	36.5000	36.5000	36.5000	+7.353%	1	507	-30.767%
2026-09-18	31.9200	34.1000	31.9200	34.0000	+21.429%	7	506	-25.676%
2026-09-17	26.0000	28.0000	26.0000	28.0000	+12.450%	6	505	-9.750%
2026-09-16	24.0000	24.9000	24.0000	24.9000	-22.743%	8	509	+1.486%
2026-09-15	35.0000	35.0000	32.2300	32.2300	-19.020%	4	509	-21.595%
2026-09-14	39.8000	39.8000	39.8000	39.8000	+16.545%	5	510	-36.508%
2026-09-11	34.1500	34.1500	34.1500	34.1500	-8.199%	1	515	-26.003%
2026-09-09	37.2000	37.2000	37.2000	37.2000	-4.762%	1	515	-32.070%
2026-09-08	42.0000	42.0000	39.0600	39.0600	-9.792%	9	514	-35.305%
2026-09-03	40.4000	43.3000	39.5000	43.3000	+34.597%	4	517	-41.640%
2026-09-02	32.0200	32.1700	32.0200	32.1700	-3.480%	3	518	-21.449%
2026-09-01	34.8900	34.8900	33.3300	33.3300	-12.289%	4	521	-24.182%
2026-08-31	38.0000	38.0000	38.0000	38.0000	+3.542%	1	521	-33.500%
2026-08-28	36.7000	36.7000	36.7000	36.7000	-3.497%	1	521	-31.144%
2026-08-27	38.0000	38.0300	38.0000	38.0300	+15.068%	4	521	-33.552%
2026-08-26	33.0500	33.0500	33.0500	33.0500	-8.702%	1	521	-23.540%
2026-08-25	31.4400	36.2000	31.4400	36.2000	+0.556%	16	521	-30.193%
2026-08-24	32.5000	36.0000	32.5000	36.0000	+11.111%	3	526	-29.806%
2026-08-21	32.9500	36.5500	31.7000	32.4000	+15.714%	49	526	-22.006%
2026-08-20	27.5500	30.0000	27.5500	28.0000	+13.544%	4	532	-9.750%
2026-08-19	22.5000	26.7500	22.5000	24.6600	+21.478%	22	534	+2.474%
2026-08-18	19.5000	20.3000	19.5000	20.3000	-9.778%	2	539	+24.483%
2026-08-17	19.1500	22.5000	19.1500	22.5000	+16.883%	26	537	+12.311%
2026-08-14	22.0500	22.0500	19.2500	19.2500	-12.500%	18	548	+31.273%
2026-08-13	20.7000	22.0000	19.1500	22.0000	+13.402%	9	552	+14.864%
2026-08-12	19.0000	19.4000	19.0000	19.4000	0.000%	2	553	+30.258%
2026-08-11	19.0000	20.8700	19.0000	19.4000	+22.397%	11	552	+30.258%
2026-08-10	16.2500	16.2500	15.8500	15.8500	-7.956%	4	554	+59.432%
2026-08-07	17.5000	18.1000	16.6000	17.2200	+10.032%	18	550	+46.748%
2026-08-06	16.2700	16.8500	15.6500	15.6500	+3.437%	11	555	+61.470%
2026-08-05	14.5000	15.6000	12.8000	15.1300	-5.437%	444	561	+67.019%
2026-08-04	15.6000	16.0000	14.0000	16.0000	+15.108%	21	475	+57.938%
2026-08-03	12.7000	14.2500	12.4000	13.9000	-6.081%	151	471	+81.799%
2026-07-31	15.4000	15.4000	13.1800	14.8000	+0.203%	20	463	+70.743%
2026-07-30	14.8000	14.8000	14.7700	14.7700	-8.827%	3	452	+71.090%
2026-07-29	16.2000	16.2000	16.2000	16.2000	+3.846%	2	450	+55.988%
2026-07-28	15.6000	15.6000	15.6000	15.6000	-4.000%	5	450	+61.987%
2026-07-27	16.2500	16.2500	16.2500	16.2500	+3.503%	3	445	+55.508%
2026-07-24	15.5000	15.7000	14.4000	15.7000	-1.875%	17	445	+60.955%
2026-07-23	17.5000	17.5000	15.4800	16.0000	-17.738%	14	439	+57.938%
2026-07-22	19.3500	19.8700	19.3500	19.4500	-10.037%	6	435	+29.923%
2026-07-21	21.8800	22.0000	20.5600	21.6200	+21.597%	6	439	+16.883%
2026-07-20	16.0500	18.0000	15.0000	17.7800	+18.140%	16	439	+42.126%
2026-07-17	14.4700	15.8000	14.1500	15.0500	+3.082%	41	441	+67.907%
2026-07-16	16.4000	16.4000	14.6000	14.6000	-20.044%	21	443	+73.082%
2026-07-15	18.8000	18.8000	17.8500	18.2600	+12.716%	13	434	+38.390%
2026-07-14	15.0000	16.3300	14.5000	16.2000	-0.369%	31	434	+55.988%
2026-07-13	17.5600	17.6100	16.2600	16.2600	-12.345%	13	415	+55.412%
2026-07-10	21.0000	23.7500	18.3600	18.5500	+14.365%	105	408	+36.226%
2026-07-09	16.7800	16.7800	16.2200	16.2200	-6.025%	2	356	+55.795%
2026-07-08	16.7500	17.2600	15.9500	17.2600	-10.338%	11	356	+46.408%
2026-07-07	19.0200	19.2500	17.7500	19.2500	-7.851%	14	353	+31.273%
2026-07-06	17.1000	20.8900	17.1000	20.8900	+18.626%	4	341	+20.967%
2026-07-02	20.0000	20.5000	17.5400	17.6100	+0.057%	27	339	+43.498%
2026-07-01	17.4500	18.2100	17.1300	17.6000	+4.575%	15	339	+43.580%
2026-06-30	19.5000	19.5000	16.7500	16.8300	-29.137%	45	337	+50.149%
2026-06-29	24.1000	24.1000	23.7500	23.7500	+9.599%	33	307	+6.400%
2026-06-24	22.4500	22.4500	21.6700	21.6700	-23.697%	2	304	+16.613%
2026-06-18	28.4000	28.4000	28.4000	28.4000	-8.387%	2	301	-11.021%
2026-06-17	31.0000	31.0000	31.0000	31.0000	+9.347%	5	301	-18.484%
2026-06-12	29.2000	30.4000	28.3500	28.3500	-12.769%	5	301	-10.864%
2026-06-11	29.4000	32.5000	29.4000	32.5000	+11.799%	2	300	-22.246%
2026-06-10	29.0700	29.0700	29.0700	29.0700	-11.372%	1	298	-13.072%
2026-06-09	32.7500	32.8000	32.7500	32.8000	+0.613%	13	298	-22.957%
2026-06-08	32.6000	32.6000	32.6000	32.6000	+4.655%	1	310	-22.485%
2026-06-05	31.4000	31.4500	31.1500	31.1500	-23.652%	3	309	-18.876%
2026-06-04	40.8000	40.8000	40.8000	40.8000	-31.498%	1	310	-38.064%
2026-05-22	59.5600	59.5600	59.5600	59.5600	-21.165%	2	310	-57.572%
2026-05-11	59.0000	75.5500	59.0000	75.5500	+28.312%	4	310	-66.552%
2026-05-08	58.8800	58.8800	58.8800	58.8800	-6.762%	1	310	-57.082%
2026-05-05	63.1500	63.1500	63.1500	63.1500	+33.707%	1	309	-59.984%
2026-05-01	47.2300	47.2300	47.2300	47.2300	+15.703%	1	310	-46.496%
2026-04-30	41.1500	41.1500	40.8200	40.8200	-20.196%	3	310	-38.094%
2026-04-21	51.1500	51.1500	51.1500	51.1500	-5.278%	2	307	-50.596%
2026-04-15	54.0000	54.0000	54.0000	54.0000	+38.213%	10	307	-53.204%
2026-04-10	39.5000	39.5500	39.0700	39.0700	+6.661%	5	317	-35.321%
2026-04-09	41.6600	41.6600	36.6300	36.6300	-15.306%	2	313	-31.013%
2026-04-08	43.2500	43.2500	43.2500	43.2500	0.000%	1	312	-41.572%
2026-03-30	42.6100	43.2500	42.5200	43.2500	-8.562%	4	312	-41.572%
2026-03-26	47.3000	47.3000	47.3000	47.3000	-14.016%	1	312	-46.575%
2026-03-24	57.0000	57.0000	55.0100	55.0100	-22.521%	9	313	-54.063%
2026-03-23	71.0000	71.0000	71.0000	71.0000	-8.752%	1	311	-64.408%
2026-03-18	77.8100	77.8100	77.8100	77.8100	-5.052%	4	310	-67.523%
2026-03-17	80.0000	82.0500	80.0000	81.9500	+16.208%	21	310	-69.164%
2026-03-16	69.0000	70.5400	69.0000	70.5200	+13.742%	4	317	-64.166%
2026-03-10	62.0000	62.0000	62.0000	62.0000	+5.983%	5	320	-59.242%
2026-03-09	58.0000	58.5000	58.0000	58.5000	+9.346%	2	325	-56.803%
2026-03-06	52.4000	53.5000	51.7900	53.5000	-5.058%	5	326	-52.766%
2026-03-05	56.3300	56.3500	56.3300	56.3500	+6.161%	2	325	-55.155%
2026-03-04	51.7500	53.0800	51.7500	53.0800	+0.151%	8	325	-52.393%
2026-03-03	53.0000	53.0000	53.0000	53.0000	+17.778%	1	326	-52.321%
2026-03-02	37.8000	45.0000	37.8000	45.0000	+32.509%	6	327	-43.844%
2026-02-27	33.8600	33.9600	33.8600	33.9600	-11.792%	2	328	-25.589%
2026-02-26	35.3600	38.5000	35.2300	38.5000	+18.462%	44	329	-34.364%
2026-02-25	27.9700	32.5000	25.6500	32.5000	+64.141%	18	380	-22.246%
2026-02-20	19.8000	20.0000	19.8000	19.8000	+10.122%	3	380	+27.626%
2026-02-19	17.9800	17.9800	17.9800	17.9800	-11.429%	2	380	+40.545%
2026-02-18	20.0000	20.3000	20.0000	20.3000	+5.784%	3	378	+24.483%
2026-02-17	18.5300	19.1900	18.5300	19.1900	+6.316%	5	379	+31.683%
2026-02-13	18.0500	18.0500	18.0000	18.0500	+9.063%	4	380	+40.000%
2026-02-12	16.5500	16.5500	16.5500	16.5500	+3.115%	1	380	+52.689%
2026-02-11	16.4100	16.5100	16.0000	16.0500	-12.772%	17	379	+57.445%
2026-02-10	19.0000	19.0000	18.4000	18.4000	+2.222%	6	378	+37.337%
2026-02-09	15.3900	18.0000	15.3900	18.0000	+10.769%	256	375	+40.389%
2026-02-06	13.6400	16.2500	13.6400	16.2500	+31.048%	8	128	+55.508%
2026-02-05	12.4000	12.4000	12.4000	12.4000	-11.429%	12	121	+103.790%
2026-02-04	15.3600	15.3600	14.0000	14.0000	-1.754%	11	121	+80.500%
2026-02-03	14.6500	14.6500	14.2500	14.2500	-14.414%	17	111	+77.333%
2026-02-02	17.2000	17.3400	16.6500	16.6500	-24.318%	6	98	+51.772%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-5.983%	1	94	+14.864%
2026-01-27	23.4000	23.4000	23.4000	23.4000	-3.306%	1	93	+7.991%
2026-01-26	24.2000	24.2000	24.2000	24.2000	-5.616%	1	92	+4.421%
2026-01-21	27.2900	27.2900	25.6400	25.6400	-13.026%	4	91	-1.443%
2026-01-16	29.7500	29.7500	29.4800	29.4800	-11.921%	4	92	-14.281%
2026-01-15	33.4700	33.4700	33.4700	33.4700	+0.511%	1	92	-24.500%
2026-01-13	33.4000	33.5500	33.3000	33.3000	-3.757%	10	93	-24.114%
2026-01-12	34.5000	34.7000	34.5000	34.6000	-0.087%	6	88	-26.965%
2026-01-09	34.6300	34.6300	34.6300	34.6300	+1.733%	1	88	-27.029%
2026-01-07	34.5000	34.5000	34.0400	34.0400	-1.902%	6	87	-25.764%
2026-01-06	35.2000	35.2500	34.7000	34.7000	-4.276%	30	81	-27.176%
2026-01-05	38.2500	38.2500	36.2500	36.2500	+1.399%	4	69	-30.290%
2026-01-02	35.5500	35.7500	35.5500	35.7500	+5.644%	2	69	-29.315%
2025-12-30	33.8400	33.8400	33.8400	33.8400	+10.300%	1	69	-25.325%
2025-12-15	30.4200	30.7500	30.3700	30.6800	-20.394%	5	68	-17.634%
2025-12-10	38.8800	38.8800	38.5400	38.5400	+5.301%	4	68	-34.432%
2025-12-08	36.6000	36.6000	36.6000	36.6000	+0.549%	2	67	-30.956%
2025-12-03	33.4700	36.4000	33.4700	36.4000	+12.000%	2	68	-30.577%
2025-12-01	32.5000	32.5000	32.5000	32.5000	+29.173%	1	68	-22.246%
2025-11-25	25.1600	25.1600	25.1600	25.1600	-11.064%	1	67	+0.437%
2025-11-24	30.0000	30.0000	28.2900	28.2900	+3.324%	2	67	-10.675%
2025-11-21	26.0500	28.1700	26.0500	27.3800	+9.564%	13	65	-7.706%
2025-11-20	25.7800	25.7800	24.9000	24.9900	-6.510%	7	66	+1.120%
2025-11-19	28.4400	28.4400	26.7300	26.7300	-26.445%	6	59	-5.462%
2025-11-17	36.3400	36.3400	36.3400	36.3400	-4.242%	1	56	-30.462%
2025-11-14	36.0000	37.9500	36.0000	37.9500	+2.985%	14	56	-33.412%
2025-11-13	39.5000	41.2600	36.8500	36.8500	-7.875%	98	54	-31.425%
2025-11-12	41.0600	42.0000	39.9500	40.0000	-23.372%	27	25	-36.825%
2025-11-11	52.2000	52.2000	52.2000	52.2000	-13.000%	1	5	-51.590%
2025-11-05	60.0000	60.0000	60.0000	60.0000	-17.241%	1	5	-57.883%
2025-10-23	71.9500	72.5000	71.9500	72.5000	-7.051%	3	5	-65.145%
2025-10-22	78.0000	78.0000	78.0000	78.0000	+8.333%	1	5	-67.603%
2025-10-21	71.0000	72.0000	71.0000	72.0000	-6.494%	2	4	-64.903%
2025-10-10	77.0000	77.0000	77.0000	77.0000	-14.444%	1	3	-67.182%
2025-10-08	90.0000	90.0000	90.0000	90.0000	+15.385%	1	2	-71.922%
2025-10-02	78.0000	78.0000	78.0000	78.0000	+1.430%	1	1	-67.603%
2025-09-29	76.9000	76.9000	76.9000	76.9000	+1.184%	1	2	-67.139%
2025-09-17	76.0000	76.0000	76.0000	76.0000	0.000%	1	1	-66.750%

.dark-mode .lJ11g0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJ11g0{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C60CRCL Dec 18 2026 60.00 Call (CRCL261218C00060000)option OPRA

CRCL20261218C60
CRCL Dec 18 2026 60.00 Call (CRCL261218C00060000)
option OPRA