Dark

CRCL20261218C70
CRCL Dec 18 2026 70.00 Call (CRCL261218C00070000)
option OPRA

EOD

Sep 28, 2026

21.68-9.704%(-2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	21.6800	21.6800	21.6800	21.6800	-9.704%	1	604	0.000%
2026-09-25	24.0100	24.0100	24.0100	24.0100	-13.943%	1	603	-9.704%
2026-09-23	30.0000	30.0000	27.9000	27.9000	-2.277%	11	603	-22.294%
2026-09-22	29.2000	29.2000	28.1500	28.5500	-0.627%	20	604	-24.063%
2026-09-21	28.7300	28.7300	28.7300	28.7300	+9.240%	1	604	-24.539%
2026-09-18	25.0000	26.7000	25.0000	26.3000	+26.442%	8	604	-17.567%
2026-09-17	20.6000	20.8000	20.6000	20.8000	+15.556%	3	607	+4.231%
2026-09-16	20.0000	20.0000	17.5000	18.0000	-25.865%	17	610	+20.444%
2026-09-15	23.2500	24.2800	23.2500	24.2800	-6.615%	12	610	-10.708%
2026-09-11	29.6000	29.6000	26.0000	26.0000	-4.059%	11	606	-16.615%
2026-09-10	26.2000	27.1000	26.2000	27.1000	-8.754%	11	609	-20.000%
2026-09-09	31.6100	31.6100	29.7000	29.7000	-6.457%	12	605	-27.003%
2026-09-08	33.0500	33.5000	31.7500	31.7500	-13.582%	8	615	-31.717%
2026-09-04	31.9000	36.7400	31.9000	36.7400	-1.974%	20	630	-40.991%
2026-09-03	32.0000	37.4800	32.0000	37.4800	+50.040%	17	630	-42.156%
2026-09-02	25.1700	25.1700	24.9800	24.9800	-2.612%	2	643	-13.211%
2026-09-01	26.0000	28.0000	25.6500	25.6500	-16.313%	16	644	-15.478%
2026-08-31	27.0900	30.6500	27.0900	30.6500	+25.976%	8	631	-29.266%
2026-08-28	28.8600	28.8600	24.3300	24.3300	-22.762%	47	638	-10.892%
2026-08-27	30.1700	32.0000	30.1700	31.5000	+14.545%	12	649	-31.175%
2026-08-26	28.4700	28.4700	26.4000	27.5000	-8.333%	15	654	-21.164%
2026-08-25	25.2200	30.0000	25.2200	30.0000	+16.822%	8	646	-27.733%
2026-08-24	28.2000	29.3500	25.6800	25.6800	+0.588%	30	646	-15.576%
2026-08-21	28.0000	30.1500	24.9500	25.5300	+6.553%	34	665	-15.080%
2026-08-20	21.4700	24.0000	20.0700	23.9600	+24.145%	71	681	-9.516%
2026-08-19	17.8400	21.1000	17.4700	19.3000	+34.965%	106	652	+12.332%
2026-08-18	15.0000	16.2500	14.3000	14.3000	-14.114%	14	691	+51.608%
2026-08-17	16.1500	16.6700	16.1500	16.6500	+10.926%	14	691	+30.210%
2026-08-14	15.8000	15.8500	14.9000	15.0100	-14.326%	30	687	+44.437%
2026-08-13	15.2800	17.5200	14.3000	17.5200	+20.828%	44	691	+23.744%
2026-08-12	14.6600	14.6800	13.5000	14.5000	-0.275%	86	692	+49.517%
2026-08-11	13.6000	16.2000	13.6000	14.5400	+21.167%	87	687	+49.106%
2026-08-10	12.7100	12.7100	11.4300	12.0000	-5.882%	24	681	+80.667%
2026-08-07	12.5200	13.6000	12.5200	12.7500	+8.788%	49	677	+70.039%
2026-08-06	10.5000	12.5000	10.5000	11.7200	-0.255%	70	692	+84.983%
2026-08-05	9.7000	11.7600	9.7000	11.7500	-3.292%	25	643	+84.511%
2026-08-04	10.7000	12.1500	10.7000	12.1500	+14.515%	32	635	+78.436%
2026-08-03	9.5000	10.6100	9.2200	10.6100	-6.106%	45	615	+104.336%
2026-07-31	11.0000	11.3800	9.7000	11.3000	-8.871%	43	602	+91.858%
2026-07-30	11.4500	12.4000	11.0600	12.4000	+6.438%	104	601	+74.839%
2026-07-29	11.5700	11.8000	11.4500	11.6500	-8.842%	8	597	+86.094%
2026-07-28	11.6800	14.0000	11.6800	12.7800	-5.263%	12	600	+69.640%
2026-07-27	12.4800	13.4900	12.0800	13.4900	+12.887%	5	594	+60.712%
2026-07-24	11.1500	11.9500	10.7500	11.9500	+0.759%	7	595	+81.423%
2026-07-23	13.4700	13.4700	11.6500	11.8600	-14.058%	90	598	+82.799%
2026-07-22	15.4500	16.3000	13.8000	13.8000	-22.472%	23	638	+57.101%
2026-07-21	16.3000	17.8500	16.3000	17.8000	+23.611%	38	627	+21.798%
2026-07-20	11.9300	14.7000	11.9300	14.4000	+28.457%	11	629	+50.556%
2026-07-17	10.4900	11.7700	10.4900	11.2100	-2.522%	15	632	+93.399%
2026-07-16	12.7900	12.7900	11.5000	11.5000	-20.139%	50	625	+88.522%
2026-07-15	13.9500	14.5000	13.0000	14.4000	+15.200%	28	580	+50.556%
2026-07-14	11.6000	12.5000	10.8400	12.5000	+0.080%	6	592	+73.440%
2026-07-13	13.0000	13.5700	12.4600	12.4900	-10.337%	11	588	+73.579%
2026-07-10	17.2000	18.0500	13.9300	13.9300	+7.817%	58	584	+55.635%
2026-07-09	13.2000	13.2000	12.9200	12.9200	+4.870%	4	574	+67.802%
2026-07-08	12.5500	12.5500	12.0900	12.3200	-10.073%	5	571	+75.974%
2026-07-07	15.4400	15.4400	13.7000	13.7000	-17.569%	19	569	+58.248%
2026-07-06	14.8600	16.6200	14.3400	16.6200	+15.658%	57	560	+30.445%
2026-07-02	15.0000	16.0000	13.5700	14.3700	+11.395%	362	223	+50.870%
2026-07-01	12.8100	14.7500	12.7300	12.9000	-0.769%	57	223	+68.062%
2026-06-30	15.5000	15.9000	13.0000	13.0000	-37.500%	81	190	+66.769%
2026-06-29	20.8000	20.8000	20.8000	20.8000	+9.474%	1	150	+4.231%
2026-06-26	18.5500	19.0000	18.0000	19.0000	+23.377%	6	149	+14.105%
2026-06-25	17.6900	17.6900	15.4000	15.4000	-14.444%	9	147	+40.779%
2026-06-24	18.5000	18.5000	17.0000	18.0000	-18.552%	8	144	+20.444%
2026-06-23	22.1000	22.1000	22.1000	22.1000	-6.356%	1	140	-1.900%
2026-06-22	26.0000	26.0000	23.6000	23.6000	-5.221%	3	139	-8.136%
2026-06-17	24.9000	24.9000	24.9000	24.9000	+6.730%	1	137	-12.932%
2026-06-16	25.4000	25.4000	23.3300	23.3300	-19.663%	2	137	-7.072%
2026-06-15	26.5600	29.0400	26.5600	29.0400	+9.668%	2	136	-25.344%
2026-06-10	26.4900	27.2500	26.4800	26.4800	+3.802%	9	138	-18.127%
2026-06-09	27.2000	27.2000	24.2000	25.5100	-7.304%	6	139	-15.014%
2026-06-08	27.2700	27.6000	26.8400	27.5200	+7.082%	6	136	-21.221%
2026-06-05	25.7000	25.7000	25.7000	25.7000	-28.710%	1	138	-15.642%
2026-06-03	38.6000	38.6000	36.0500	36.0500	-26.950%	4	137	-39.861%
2026-05-29	49.3500	49.3500	49.3500	49.3500	+22.609%	5	136	-56.069%
2026-05-28	40.2500	40.2500	40.2500	40.2500	-26.618%	2	141	-46.137%
2026-05-21	54.5000	54.8500	54.5000	54.8500	+8.399%	7	139	-60.474%
2026-05-20	50.6000	50.6000	50.6000	50.6000	-0.784%	1	138	-57.154%
2026-05-18	51.0000	51.0000	51.0000	51.0000	-3.336%	1	140	-57.490%
2026-05-15	52.7600	52.7600	52.7600	52.7600	-26.034%	1	140	-58.908%
2026-05-11	54.1500	71.3300	54.1500	71.3300	+37.862%	6	139	-69.606%
2026-05-08	51.7400	51.7400	51.7400	51.7400	-10.407%	10	135	-58.098%
2026-05-06	57.7500	57.7500	57.7500	57.7500	+11.315%	1	145	-62.459%
2026-05-04	51.8800	51.8800	51.8800	51.8800	+27.407%	1	146	-58.211%
2026-05-01	40.7200	40.7200	40.7200	40.7200	+16.844%	1	146	-46.758%
2026-04-30	36.4800	36.4800	34.8500	34.8500	-0.343%	7	146	-37.791%
2026-04-29	35.5000	35.8000	34.9700	34.9700	-23.978%	5	140	-38.004%
2026-04-22	46.0000	46.0000	46.0000	46.0000	+7.176%	5	136	-52.870%
2026-04-20	43.8000	43.8000	42.9200	42.9200	-7.699%	2	131	-49.487%
2026-04-17	46.5000	46.5000	46.5000	46.5000	+2.198%	1	132	-53.376%
2026-04-16	45.5000	45.5000	45.5000	45.5000	-3.438%	1	133	-52.352%
2026-04-15	47.1200	47.1200	47.1200	47.1200	+2.435%	1	134	-53.990%
2026-04-14	46.0000	46.0000	46.0000	46.0000	+32.374%	1	135	-52.870%
2026-04-02	34.6500	34.7500	34.6500	34.7500	-19.653%	2	136	-37.612%
2026-03-26	42.0000	43.3500	42.0000	43.2500	-3.825%	14	136	-49.873%
2026-03-24	51.0000	51.0000	42.6700	44.9700	-34.158%	7	132	-51.790%
2026-03-20	68.3000	68.3000	68.3000	68.3000	+9.280%	1	134	-68.258%
2026-03-19	62.5000	62.5000	62.5000	62.5000	-13.194%	2	134	-65.312%
2026-03-18	72.0000	72.0000	72.0000	72.0000	-1.774%	1	134	-69.889%
2026-03-17	64.4000	73.3000	64.4000	73.3000	+16.442%	3	135	-70.423%
2026-03-16	62.9500	63.1000	62.9000	62.9500	+14.455%	6	137	-65.560%
2026-03-13	54.9500	55.0000	54.9500	55.0000	-0.812%	2	134	-60.582%
2026-03-12	54.1300	55.5000	54.1300	55.4500	-7.274%	4	133	-60.902%
2026-03-11	59.8000	59.8000	59.8000	59.8000	+0.251%	1	133	-63.746%
2026-03-10	55.2400	62.1000	55.2400	59.6500	+14.712%	124	134	-63.655%
2026-03-09	52.0000	52.0000	52.0000	52.0000	+10.123%	2	148	-58.308%
2026-03-05	51.5000	51.5000	47.2200	47.2200	+1.548%	3	150	-54.087%
2026-03-04	46.5000	46.5000	46.5000	46.5000	+0.043%	1	149	-53.376%
2026-03-03	39.2500	46.4800	38.0000	46.4800	+20.415%	3	149	-53.356%
2026-03-02	28.6500	38.6000	28.6500	38.6000	+37.123%	55	150	-43.834%
2026-02-27	30.5000	30.5000	28.1500	28.1500	-13.624%	7	171	-22.984%
2026-02-26	34.5000	35.0500	32.5900	32.5900	+22.981%	22	177	-33.477%
2026-02-25	24.0000	26.5000	21.0000	26.5000	+75.497%	35	210	-18.189%
2026-02-23	15.1000	15.1000	15.1000	15.1000	-3.760%	3	210	+43.576%
2026-02-20	17.2000	17.2000	15.4500	15.6900	+10.105%	8	212	+38.177%
2026-02-19	15.0000	15.0000	14.2500	14.2500	-11.928%	4	208	+52.140%
2026-02-18	15.6000	16.3800	15.6000	16.1800	+13.944%	6	207	+33.993%
2026-02-13	14.2000	14.2000	14.2000	14.2000	+33.962%	10	212	+52.676%
2026-02-12	10.6000	10.6000	10.6000	10.6000	-16.206%	1	212	+104.528%
2026-02-11	12.6000	12.6500	12.1000	12.6500	-16.225%	45	213	+71.383%
2026-02-10	15.1000	15.1000	15.1000	15.1000	+7.168%	1	173	+43.576%
2026-02-09	13.7000	14.0900	13.7000	14.0900	+11.825%	10	174	+53.868%
2026-02-06	12.6000	12.9000	12.5800	12.6000	+30.435%	7	174	+72.063%
2026-02-05	11.0500	11.0500	9.6600	9.6600	-17.436%	7	180	+124.431%
2026-02-04	11.6000	11.8000	10.5000	11.7000	-2.500%	27	178	+85.299%
2026-02-03	13.8000	13.8000	11.2500	12.0000	-13.043%	36	170	+80.667%
2026-02-02	12.5500	15.1500	12.5500	13.8000	-10.968%	24	155	+57.101%
2026-01-30	17.1000	17.2800	14.8900	15.5000	-15.301%	36	151	+39.871%
2026-01-29	19.0000	19.0000	17.6000	18.3000	-22.947%	13	135	+18.470%
2026-01-28	24.3100	24.3100	21.6500	23.7500	+21.173%	21	130	-8.716%
2026-01-27	18.7100	20.0000	18.7100	19.6000	-6.711%	8	120	+10.612%
2026-01-26	21.0100	21.0100	21.0100	21.0100	+0.048%	1	114	+3.189%
2026-01-23	20.1100	21.0000	20.1100	21.0000	-3.137%	5	113	+3.238%
2026-01-22	21.8000	21.8000	21.6800	21.6800	+0.837%	2	113	0.000%
2026-01-21	22.0000	22.0000	21.5000	21.5000	-5.908%	2	113	+0.837%
2026-01-20	24.5000	24.5000	22.8500	22.8500	-11.605%	4	113	-5.120%
2026-01-16	25.8500	25.8500	25.8500	25.8500	+2.417%	1	111	-16.132%
2026-01-15	27.0000	27.0000	25.2400	25.2400	-15.585%	5	111	-14.105%
2026-01-14	30.0000	30.0000	29.8000	29.9000	+6.786%	6	111	-27.492%
2026-01-13	28.2000	28.2500	28.0000	28.0000	-1.926%	3	109	-22.571%
2026-01-12	28.3000	29.0000	28.2500	28.5500	-1.382%	39	107	-24.063%
2026-01-08	29.0000	29.0000	28.9500	28.9500	+1.047%	2	102	-25.112%
2026-01-07	30.5000	30.5000	28.6500	28.6500	-6.066%	14	101	-24.328%
2026-01-06	30.0400	30.5200	29.8000	30.5000	-9.763%	50	95	-28.918%
2026-01-05	32.8200	33.8000	32.8200	33.8000	+20.370%	2	77	-35.858%
2025-12-31	28.1100	28.1100	28.0800	28.0800	-7.904%	2	77	-22.792%
2025-12-29	30.4900	30.4900	30.4900	30.4900	+1.027%	1	77	-28.895%
2025-12-23	30.0000	30.1800	29.5000	30.1800	-15.225%	10	76	-28.164%
2025-12-22	35.6000	35.6000	35.6000	35.6000	+9.572%	1	67	-39.101%
2025-12-19	32.5000	32.5000	32.4900	32.4900	+8.300%	4	67	-33.272%
2025-12-18	31.0000	31.0000	30.0000	30.0000	-1.543%	8	67	-27.733%
2025-12-16	29.9800	30.4700	29.9800	30.4700	+12.852%	2	63	-28.848%
2025-12-15	27.0000	27.0000	27.0000	27.0000	-18.083%	2	63	-19.704%
2025-12-12	32.9600	32.9600	32.9600	32.9600	-6.735%	1	61	-34.223%
2025-12-11	35.3400	35.3400	35.3400	35.3400	+10.438%	2	60	-38.653%
2025-12-10	32.0000	32.0000	32.0000	32.0000	+0.439%	2	62	-32.250%
2025-12-08	32.8600	32.8600	30.0000	31.8600	-7.732%	15	64	-31.952%
2025-12-05	34.5300	34.5300	34.5300	34.5300	-1.903%	1	61	-37.214%
2025-12-04	35.0000	35.2000	35.0000	35.2000	+1.149%	3	60	-38.409%
2025-12-03	32.0000	34.8000	32.0000	34.8000	+21.212%	4	57	-37.701%
2025-12-02	28.7100	28.7100	28.7100	28.7100	+1.953%	1	61	-24.486%
2025-12-01	28.7500	28.7500	28.1600	28.1600	-7.368%	2	60	-23.011%
2025-11-28	27.0000	31.0100	26.9100	30.4000	+23.077%	19	59	-28.684%
2025-11-26	23.3900	25.2300	22.9900	24.7000	+8.096%	6	49	-12.227%
2025-11-25	23.6000	23.6000	22.6500	22.8500	-11.262%	4	49	-5.120%
2025-11-24	25.7500	25.7500	25.7500	25.7500	+4.251%	2	47	-15.806%
2025-11-21	22.0000	24.7000	22.0000	24.7000	+14.193%	22	45	-12.227%
2025-11-20	22.0000	23.2300	21.6300	21.6300	-5.173%	6	45	+0.231%
2025-11-19	24.7500	26.7000	22.6000	22.8100	-19.113%	15	42	-4.954%
2025-11-18	28.2000	28.2000	28.2000	28.2000	-15.569%	1	31	-23.121%
2025-11-14	33.4000	33.4000	33.4000	33.4000	-11.099%	1	30	-35.090%
2025-11-12	42.0000	50.9500	37.5700	37.5700	-28.452%	7	29	-42.294%
2025-11-10	52.5100	52.5100	52.5100	52.5100	+10.664%	1	22	-58.713%
2025-11-07	42.0900	47.4500	42.0900	47.4500	-19.549%	4	23	-54.310%
2025-11-03	61.0000	61.0000	58.9800	58.9800	-8.967%	5	14	-63.242%
2025-10-31	64.7900	64.7900	64.7900	64.7900	+2.080%	1	14	-66.538%
2025-10-30	65.0000	65.0000	61.9500	63.4700	-18.628%	4	15	-65.842%
2025-10-27	78.0000	78.0000	78.0000	78.0000	+22.835%	1	12	-72.205%
2025-10-22	63.5000	63.5000	63.5000	63.5000	-7.069%	1	12	-65.858%
2025-10-20	68.5500	68.5500	68.3300	68.3300	+5.123%	2	11	-68.272%
2025-10-16	65.0000	65.0000	65.0000	65.0000	-6.205%	1	11	-66.646%
2025-10-15	73.1700	73.1700	69.3000	69.3000	+1.807%	3	10	-68.716%
2025-10-14	68.0700	68.0700	68.0700	68.0700	-18.615%	1	9	-68.150%
2025-10-07	83.6400	83.6400	83.6400	83.6400	+7.479%	5	8	-74.079%
2025-10-03	77.8200	77.8200	77.8200	77.8200	+33.482%	1	13	-72.141%
2025-09-26	58.3000	58.3000	58.3000	58.3000	-5.968%	5	14	-62.813%
2025-09-25	62.0000	62.0000	62.0000	62.0000	-8.824%	5	10	-65.032%
2025-09-15	68.0000	68.0000	68.0000	68.0000	+44.681%	1	5	-68.118%
2025-09-05	47.0000	47.0000	47.0000	47.0000	-19.932%	1	5	-53.872%
2025-09-02	58.7000	58.7000	58.7000	58.7000	-11.249%	1	4	-63.066%
2025-08-29	64.8900	66.1400	62.5400	66.1400	+9.322%	6	5	-67.221%
2025-08-25	62.6100	62.6100	59.3100	60.5000	-7.209%	5	5	-64.165%
2025-08-22	65.7100	65.7100	65.2000	65.2000	0.000%	2	0	-66.748%

.dark-mode .JhR7xx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JhR7xx{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C70CRCL Dec 18 2026 70.00 Call (CRCL261218C00070000)option OPRA

CRCL20261218C70
CRCL Dec 18 2026 70.00 Call (CRCL261218C00070000)
option OPRA