Dark

CRCL20261218C65
CRCL Dec 18 2026 65.00 Call (CRCL261218C00065000)
option OPRA

EOD

Sep 30, 2026

24.00+4.348%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.0000	24.0000	24.0000	24.0000	+4.348%	1	503	0.000%
2026-09-29	25.1500	25.1500	23.0000	23.0000	-25.806%	14	502	+4.348%
2026-09-24	33.0000	33.0000	31.0000	31.0000	-6.061%	2	501	-22.581%
2026-09-22	33.0000	33.0000	33.0000	33.0000	-0.901%	1	503	-27.273%
2026-09-21	33.3000	33.3000	33.3000	33.3000	+12.881%	1	503	-27.928%
2026-09-18	29.0000	29.5000	29.0000	29.5000	+22.917%	2	504	-18.644%
2026-09-17	24.0000	24.0000	24.0000	24.0000	+21.704%	2	502	0.000%
2026-09-16	26.3200	26.3200	19.7200	19.7200	-25.669%	16	500	+21.704%
2026-09-15	30.0000	30.0000	26.5300	26.5300	-12.845%	7	493	-9.536%
2026-09-11	33.0500	33.0500	30.4400	30.4400	-7.702%	19	496	-21.156%
2026-09-09	32.9800	32.9800	32.9800	32.9800	-17.509%	5	496	-27.229%
2026-09-04	39.9800	39.9800	39.9800	39.9800	-1.527%	1	501	-39.970%
2026-09-03	33.3000	40.7500	33.3000	40.6000	+41.958%	28	501	-40.887%
2026-09-02	28.4300	28.6000	28.1900	28.6000	-3.541%	7	524	-16.084%
2026-09-01	30.1000	30.1000	29.6500	29.6500	-15.286%	2	524	-19.056%
2026-08-31	33.8900	35.0000	33.8900	35.0000	+22.549%	3	525	-31.429%
2026-08-28	32.4400	32.4400	28.5600	28.5600	-17.576%	7	526	-15.966%
2026-08-27	32.8300	34.6500	32.8300	34.6500	+17.061%	7	532	-30.736%
2026-08-26	33.0000	33.0000	29.5000	29.6000	-7.500%	5	533	-18.919%
2026-08-25	28.1300	33.3900	28.1300	32.0000	+8.108%	11	537	-25.000%
2026-08-24	31.0000	32.3500	29.6000	29.6000	+1.544%	8	539	-18.919%
2026-08-21	29.3900	33.2000	28.5500	29.1500	+14.448%	16	542	-17.667%
2026-08-20	23.9500	26.2500	23.9500	25.4700	+16.621%	8	548	-5.771%
2026-08-19	19.0000	22.5500	19.0000	21.8400	+29.614%	33	554	+9.890%
2026-08-18	16.4000	17.3200	16.4000	16.8500	-9.164%	12	561	+42.433%
2026-08-17	18.1100	18.8300	18.1100	18.5500	+5.040%	8	563	+29.380%
2026-08-14	18.7000	18.7000	16.8500	17.6600	+9.012%	43	567	+35.900%
2026-08-13	17.6800	17.6800	16.2000	16.2000	+4.247%	19	597	+48.148%
2026-08-12	16.5000	16.5000	15.5400	15.5400	-8.264%	6	605	+54.440%
2026-08-11	17.1000	18.7500	16.5000	16.9400	+18.627%	31	608	+41.677%
2026-08-10	14.9000	14.9000	13.2000	14.2800	-4.161%	35	615	+68.067%
2026-08-07	14.6600	15.8100	14.4400	14.9000	+14.615%	53	617	+61.074%
2026-08-06	11.9000	14.5000	11.9000	13.0000	-2.985%	42	618	+84.615%
2026-08-05	12.5500	13.5000	11.0000	13.4000	-2.190%	56	620	+79.104%
2026-08-04	13.5000	14.0200	12.5000	13.7000	+18.103%	56	592	+75.182%
2026-08-03	10.5000	11.6000	10.5000	11.6000	-10.769%	23	561	+106.897%
2026-07-31	13.2000	13.2000	11.0900	13.0000	-3.988%	26	551	+84.615%
2026-07-30	13.0000	13.5400	12.9200	13.5400	+8.320%	5	539	+77.253%
2026-07-29	14.5000	14.5000	12.5000	12.5000	-15.825%	37	538	+92.000%
2026-07-28	13.7400	15.1800	13.0000	14.8500	-1.000%	6	511	+61.616%
2026-07-27	15.8000	15.8000	15.0000	15.0000	+8.696%	4	509	+60.000%
2026-07-24	12.9000	13.8000	12.5000	13.8000	+5.344%	6	508	+73.913%
2026-07-23	14.8000	14.8000	13.1000	13.1000	-26.197%	8	506	+83.206%
2026-07-22	18.3500	18.3500	16.4000	17.7500	-7.983%	16	506	+35.211%
2026-07-21	19.4500	19.4500	18.5000	19.2900	+18.562%	19	505	+24.417%
2026-07-20	15.2000	16.2700	15.2000	16.2700	+22.331%	9	506	+47.511%
2026-07-17	11.8800	13.4000	11.8800	13.3000	-1.115%	13	506	+80.451%
2026-07-16	14.4000	14.7000	13.4500	13.4500	-12.092%	26	500	+78.439%
2026-07-15	16.0000	16.0000	15.0900	15.3000	+6.250%	8	491	+56.863%
2026-07-14	13.5500	14.4000	12.6500	14.4000	+0.699%	161	490	+66.667%
2026-07-13	14.6600	15.6500	14.1500	14.3000	-11.235%	22	349	+67.832%
2026-07-10	20.5000	20.5000	15.9200	16.1100	+10.950%	79	351	+48.976%
2026-07-09	14.0000	14.8000	13.7500	14.5200	-0.548%	13	321	+65.289%
2026-07-08	14.3300	14.6000	13.9000	14.6000	-7.125%	82	318	+64.384%
2026-07-07	17.0000	17.0000	15.7200	15.7200	-11.586%	4	246	+52.672%
2026-07-06	16.5000	18.4300	16.5000	17.7800	+14.710%	15	244	+34.983%
2026-07-02	17.0000	17.9500	15.5000	15.5000	+6.823%	40	243	+54.839%
2026-07-01	15.1900	17.0500	14.5100	14.5100	-1.293%	24	243	+65.403%
2026-06-30	16.3700	16.7500	14.7000	14.7000	-27.941%	48	234	+63.265%
2026-06-24	20.4000	20.4000	20.4000	20.4000	-13.486%	1	194	+17.647%
2026-06-23	23.5800	23.5800	23.5800	23.5800	-8.463%	1	194	+1.781%
2026-06-18	25.7600	25.7600	25.7600	25.7600	-7.769%	1	196	-6.832%
2026-06-17	27.9300	27.9300	27.9300	27.9300	-8.276%	1	196	-14.071%
2026-06-15	30.4500	30.4500	30.4500	30.4500	+15.648%	6	196	-21.182%
2026-06-12	26.3300	26.3300	26.3300	26.3300	-4.601%	1	190	-8.849%
2026-06-10	27.6000	27.6000	27.6000	27.6000	-28.866%	1	191	-13.043%
2026-06-03	38.8000	38.8000	38.8000	38.8000	-29.326%	10	191	-38.144%
2026-05-29	54.9000	54.9000	54.9000	54.9000	+15.579%	2	191	-56.284%
2026-05-27	47.5000	47.5000	47.5000	47.5000	-15.179%	2	192	-49.474%
2026-05-22	56.0000	56.0000	56.0000	56.0000	+3.531%	1	195	-57.143%
2026-05-18	52.5000	54.0900	52.5000	54.0900	-18.169%	2	195	-55.630%
2026-05-13	66.1000	66.1000	66.1000	66.1000	+0.152%	1	196	-63.691%
2026-05-12	66.0000	66.0000	66.0000	66.0000	+1.398%	5	200	-63.636%
2026-05-11	56.4500	65.0900	55.2000	65.0900	+10.079%	12	200	-63.128%
2026-05-05	59.1300	59.1300	59.1300	59.1300	+40.451%	1	199	-59.411%
2026-05-01	42.1000	42.1000	42.1000	42.1000	-12.746%	1	198	-42.993%
2026-04-20	48.2500	48.2500	48.2500	48.2500	+31.471%	1	198	-50.259%
2026-04-10	36.7000	36.7000	36.5000	36.7000	-1.211%	23	199	-34.605%
2026-04-09	37.1500	37.1500	37.1500	37.1500	-6.892%	1	189	-35.397%
2026-04-06	39.9000	39.9000	39.9000	39.9000	+7.114%	40	189	-39.850%
2026-04-02	37.2500	37.2500	37.2500	37.2500	-4.487%	5	184	-35.570%
2026-04-01	40.0000	40.0000	39.0000	39.0000	-20.651%	41	184	-38.462%
2026-03-24	50.6500	51.0000	49.1500	49.1500	-35.710%	3	148	-51.170%
2026-03-17	68.6000	76.4500	68.6000	76.4500	+13.968%	15	150	-68.607%
2026-03-16	67.0800	67.0800	67.0800	67.0800	+14.608%	1	155	-64.222%
2026-03-12	58.5300	58.5300	58.5300	58.5300	-1.465%	1	156	-58.995%
2026-03-11	59.4000	59.4000	59.4000	59.4000	-8.615%	1	156	-59.596%
2026-03-10	63.1200	65.0000	63.1200	65.0000	+16.487%	4	155	-63.077%
2026-03-09	55.7700	55.8200	55.7700	55.8000	+16.736%	3	157	-56.989%
2026-03-06	47.8000	47.8000	47.8000	47.8000	-4.686%	1	160	-49.791%
2026-03-05	50.1500	50.1500	50.1500	50.1500	+0.300%	1	161	-52.144%
2026-03-04	51.3500	51.3500	50.0000	50.0000	+12.360%	3	162	-52.000%
2026-03-03	40.3000	44.5000	40.3000	44.5000	+5.952%	2	160	-46.067%
2026-03-02	33.5000	42.0000	33.5000	42.0000	+30.031%	7	162	-42.857%
2026-02-27	32.0000	32.3000	31.5700	32.3000	-12.703%	4	165	-25.697%
2026-02-26	35.3000	37.5000	35.2500	37.0000	+19.086%	7	167	-35.135%
2026-02-25	25.7600	31.0700	23.5500	31.0700	+88.875%	37	185	-22.755%
2026-02-24	16.4500	16.4500	16.4500	16.4500	0.000%	1	185	+45.897%
2026-02-23	16.4500	16.4500	16.4500	16.4500	-11.081%	5	184	+45.897%
2026-02-20	18.2500	18.5000	18.2500	18.5000	+16.499%	12	184	+29.730%
2026-02-19	16.0500	16.0500	15.8800	15.8800	-0.564%	4	185	+51.134%
2026-02-13	15.8200	15.9700	15.8000	15.9700	+27.760%	6	177	+50.282%
2026-02-12	13.4000	13.4000	12.5000	12.5000	-0.398%	5	177	+92.000%
2026-02-11	14.7100	14.7100	12.5500	12.5500	-21.563%	4	176	+91.235%
2026-02-10	17.3700	17.3700	16.0000	16.0000	+2.564%	5	175	+50.000%
2026-02-09	15.7000	15.7000	15.6000	15.6000	+11.429%	2	171	+53.846%
2026-02-06	13.3500	14.0000	13.3500	14.0000	+27.273%	2	171	+71.429%
2026-02-05	12.3000	12.3000	11.0000	11.0000	-10.204%	5	170	+118.182%
2026-02-04	13.0000	13.0000	12.2500	12.2500	-11.232%	3	168	+95.918%
2026-02-03	12.6500	13.8000	12.6500	13.8000	-8.000%	82	167	+73.913%
2026-02-02	16.2000	16.2000	15.0000	15.0000	-18.919%	2	218	+60.000%
2026-01-30	18.6500	18.6500	17.0000	18.5000	-3.646%	15	218	+29.730%
2026-01-29	21.0000	21.0000	19.2000	19.2000	-23.046%	4	204	+25.000%
2026-01-28	24.8000	24.9500	24.8000	24.9500	+22.906%	4	200	-3.808%
2026-01-27	20.3000	20.3000	20.3000	20.3000	-11.547%	1	198	+18.227%
2026-01-26	22.5000	22.9500	22.5000	22.9500	-3.571%	2	198	+4.575%
2026-01-22	23.8500	23.8500	23.8000	23.8000	-4.800%	2	198	+0.840%
2026-01-20	26.2000	26.2500	25.0000	25.0000	-15.541%	6	197	-4.000%
2026-01-16	29.6500	29.7000	29.5500	29.6000	-3.583%	16	193	-18.919%
2026-01-13	30.6000	30.9500	30.6000	30.7000	-1.760%	14	193	-21.824%
2026-01-12	30.5000	32.0500	30.4000	31.2500	-3.101%	122	192	-23.200%
2026-01-09	32.2500	32.2500	32.2500	32.2500	+0.939%	1	146	-25.581%
2026-01-08	31.0000	32.0500	30.9000	31.9500	-3.035%	40	145	-24.883%
2026-01-06	32.2000	33.0500	32.1500	32.9500	-8.472%	36	148	-27.162%
2026-01-05	36.0000	36.0000	36.0000	36.0000	+8.108%	5	151	-33.333%
2026-01-02	33.0000	33.4000	33.0000	33.3000	+6.424%	29	151	-27.928%
2025-12-29	31.2900	31.2900	31.2900	31.2900	-14.391%	1	156	-23.298%
2025-12-22	36.6000	36.6000	36.5500	36.5500	+7.976%	2	156	-34.337%
2025-12-19	34.0000	34.2500	33.8500	33.8500	+5.452%	9	157	-29.099%
2025-12-18	32.1000	32.1000	32.1000	32.1000	-1.685%	1	159	-25.234%
2025-12-17	32.6500	32.6500	32.6500	32.6500	-0.214%	3	160	-26.493%
2025-12-16	32.7200	32.7200	32.7200	32.7200	-6.913%	1	160	-26.650%
2025-12-12	35.2500	35.2500	35.1500	35.1500	-13.210%	2	160	-31.721%
2025-12-04	35.5000	40.5000	35.5000	40.5000	+9.459%	2	160	-40.741%
2025-12-03	32.9000	37.0000	32.9000	37.0000	+21.831%	56	158	-35.135%
2025-12-02	31.4300	31.4300	30.3700	30.3700	+2.497%	3	155	-20.975%
2025-12-01	32.0000	32.0000	29.0500	29.6300	-8.971%	5	156	-19.001%
2025-11-28	30.0000	33.3500	30.0000	32.5500	+24.713%	7	155	-26.267%
2025-11-26	25.4300	27.3000	25.3500	26.1000	+6.967%	10	155	-8.046%
2025-11-25	25.0000	25.0000	24.1200	24.4000	-13.475%	14	155	-1.639%
2025-11-24	27.0500	28.2000	25.5000	28.2000	+5.421%	26	144	-14.894%
2025-11-21	25.0000	26.7500	23.7500	26.7500	+13.108%	11	141	-10.280%
2025-11-20	25.8300	25.8300	23.5000	23.6500	-4.752%	18	139	+1.480%
2025-11-19	24.8200	24.8300	24.8200	24.8300	-30.056%	2	137	-3.343%
2025-11-13	37.5000	37.5000	34.9500	35.5000	-5.029%	172	136	-32.394%
2025-11-12	37.3800	37.3800	37.3800	37.3800	-28.935%	1	4	-35.795%
2025-11-10	52.6000	52.6000	52.6000	52.6000	-40.565%	1	3	-54.373%
2025-10-09	88.5000	88.5000	88.5000	88.5000	+33.464%	1	2	-72.881%
2025-09-11	66.3100	66.3100	66.3100	66.3100	+22.118%	1	1	-63.806%
2025-09-09	54.1000	54.3000	53.8000	54.3000	+7.525%	4	1	-55.801%
2025-09-08	52.0900	52.0900	50.5000	50.5000	-7.339%	2	1	-52.475%
2025-09-03	54.5000	54.5000	54.5000	54.5000	0.000%	1	1	-55.963%

.dark-mode .DfbSkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DfbSkx{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C65CRCL Dec 18 2026 65.00 Call (CRCL261218C00065000)option OPRA

CRCL20261218C65
CRCL Dec 18 2026 65.00 Call (CRCL261218C00065000)
option OPRA