Dark

CRCL20261218C75
CRCL Dec 18 2026 75.00 Call (CRCL261218C00075000)
option OPRA

EOD

Sep 30, 2026

16.00-2.439%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.0000	16.0000	16.0000	16.0000	-2.439%	1	469	0.000%
2026-09-29	16.4000	16.4000	16.4000	16.4000	-13.228%	1	468	-2.439%
2026-09-28	18.3000	19.0000	18.3000	18.9000	-8.740%	54	468	-15.344%
2026-09-25	20.7100	20.7100	20.7100	20.7100	-9.957%	1	434	-22.743%
2026-09-23	23.0000	23.0000	23.0000	23.0000	-11.538%	10	435	-30.435%
2026-09-22	25.5500	26.0000	25.5500	26.0000	+4.000%	3	435	-38.462%
2026-09-21	26.0500	26.0500	25.0000	25.0000	+10.327%	2	435	-36.000%
2026-09-18	20.0000	23.3000	20.0000	22.6600	+25.889%	8	435	-29.391%
2026-09-17	16.8000	18.0000	16.8000	18.0000	+21.622%	4	429	-11.111%
2026-09-16	15.0000	15.9000	14.0800	14.8000	-34.945%	38	429	+8.108%
2026-09-15	22.8500	22.9000	22.7500	22.7500	-2.778%	20	426	-29.670%
2026-09-11	23.4000	23.4000	23.4000	23.4000	+0.086%	1	428	-31.624%
2026-09-10	23.3800	23.3800	23.3800	23.3800	-12.105%	15	427	-31.565%
2026-09-09	28.6000	28.6000	26.6000	26.6000	-16.352%	3	442	-39.850%
2026-09-04	28.4000	31.8000	28.4000	31.8000	-4.904%	12	438	-49.686%
2026-09-03	29.1000	33.4400	29.0100	33.4400	+53.043%	5	438	-52.153%
2026-09-02	20.5900	21.8500	20.5900	21.8500	-14.314%	15	438	-26.773%
2026-09-01	25.5000	25.5000	25.5000	25.5000	+18.605%	2	436	-37.255%
2026-08-31	21.5000	21.5000	21.5000	21.5000	-0.922%	1	436	-25.581%
2026-08-28	26.0000	26.0000	21.7000	21.7000	-23.940%	23	436	-26.267%
2026-08-27	26.5500	28.5700	26.5500	28.5300	+21.404%	3	438	-43.919%
2026-08-26	25.0000	25.0200	23.5000	23.5000	-11.654%	7	437	-31.915%
2026-08-25	22.8000	26.6000	22.8000	26.6000	+16.667%	20	438	-39.850%
2026-08-24	25.3800	25.4700	22.4900	22.8000	-2.355%	16	448	-29.825%
2026-08-21	23.7500	26.8000	23.3500	23.3500	+17.632%	107	448	-31.478%
2026-08-20	18.8000	21.4000	17.6900	19.8500	+16.765%	99	495	-19.395%
2026-08-19	14.8500	18.6000	14.8500	17.0000	+29.771%	47	572	-5.882%
2026-08-18	13.7800	13.7800	12.5500	13.1000	-7.876%	45	580	+22.137%
2026-08-17	15.1500	15.1500	13.9800	14.2200	+13.760%	34	605	+12.518%
2026-08-14	13.2000	14.1500	12.5000	12.5000	-17.219%	44	603	+28.000%
2026-08-13	12.1000	15.3500	12.1000	15.1000	+23.265%	39	607	+5.960%
2026-08-12	11.9600	12.2500	11.6800	12.2500	-6.844%	54	611	+30.612%
2026-08-11	12.1400	14.0300	12.1400	13.1500	+33.910%	23	564	+21.673%
2026-08-10	11.2000	11.2000	9.6800	9.8200	-15.345%	9	575	+62.933%
2026-08-07	11.5000	12.0000	11.5000	11.6000	+8.920%	5	573	+37.931%
2026-08-06	9.1300	10.8000	9.1300	10.6500	+6.607%	18	576	+50.235%
2026-08-05	10.0000	10.0300	8.3200	9.9900	-4.857%	17	574	+60.160%
2026-08-04	9.5000	10.6500	9.2000	10.5000	+18.913%	65	559	+52.381%
2026-08-03	8.5500	8.9500	7.7300	8.8300	-9.806%	123	559	+81.200%
2026-07-31	9.2500	9.9500	8.6500	9.7900	-7.554%	103	510	+63.432%
2026-07-30	9.6000	10.5900	9.6000	10.5900	+2.122%	29	478	+51.086%
2026-07-29	10.2600	10.3700	10.2600	10.3700	-13.222%	2	480	+54.291%
2026-07-27	10.7000	11.9500	10.7000	11.9500	+14.354%	2	480	+33.891%
2026-07-24	10.4200	10.6500	9.6000	10.4500	-4.479%	25	481	+53.110%
2026-07-23	11.6000	11.6000	10.5400	10.9400	-11.057%	13	467	+46.252%
2026-07-22	13.8600	13.8600	12.3000	12.3000	-16.892%	4	457	+30.081%
2026-07-21	15.3000	15.3200	14.6500	14.8000	+19.644%	17	457	+8.108%
2026-07-20	10.0000	12.3700	10.0000	12.3700	+25.584%	7	453	+29.345%
2026-07-17	9.7000	10.4500	9.2000	9.8500	-4.369%	74	450	+62.437%
2026-07-16	10.8800	10.8800	10.3000	10.3000	-8.036%	33	431	+55.340%
2026-07-15	12.7000	12.7000	11.2000	11.2000	0.000%	9	403	+42.857%
2026-07-14	10.0000	11.2000	9.7000	11.2000	+2.283%	61	400	+42.857%
2026-07-13	12.2000	12.2000	10.8500	10.9500	-11.336%	73	346	+46.119%
2026-07-10	14.2400	14.2400	12.3500	12.3500	+11.362%	3	283	+29.555%
2026-07-09	11.6000	11.6000	11.0900	11.0900	-1.247%	2	281	+44.274%
2026-07-08	10.7000	11.6500	10.7000	11.2300	-7.190%	12	281	+42.476%
2026-07-07	12.9000	13.0000	12.1000	12.1000	-19.333%	81	271	+32.231%
2026-07-06	12.9000	15.0000	12.8500	15.0000	+18.483%	45	190	+6.667%
2026-07-02	12.9800	12.9800	12.5000	12.6600	-1.479%	7	154	+26.382%
2026-07-01	12.8500	12.8500	12.8500	12.8500	+13.416%	1	154	+24.514%
2026-06-30	14.2500	14.2500	11.3300	11.3300	-37.747%	57	155	+41.218%
2026-06-29	17.8000	18.2000	16.7900	18.2000	+5.202%	19	138	-12.088%
2026-06-26	15.6300	17.3000	15.6300	17.3000	+22.957%	11	131	-7.514%
2026-06-25	15.4500	15.4500	14.0700	14.0700	-10.837%	3	126	+13.717%
2026-06-24	16.4000	16.4000	15.2000	15.7800	-13.818%	14	123	+1.394%
2026-06-23	18.5000	19.7800	18.2200	18.3100	-13.223%	10	123	-12.616%
2026-06-22	22.1000	22.4000	21.1000	21.1000	-3.916%	5	115	-24.171%
2026-06-18	20.9600	21.9600	20.9600	21.9600	-2.832%	6	110	-27.140%
2026-06-16	21.1500	22.6000	21.1000	22.6000	-5.833%	3	110	-29.204%
2026-06-15	24.2500	24.2500	24.0000	24.0000	-1.437%	2	109	-33.333%
2026-06-12	24.3500	24.3500	24.3500	24.3500	+11.086%	1	110	-34.292%
2026-06-10	21.9200	21.9200	21.9200	21.9200	-4.279%	1	110	-27.007%
2026-06-09	28.0000	28.0000	22.9000	22.9000	-1.505%	6	110	-30.131%
2026-06-05	24.5900	24.6000	22.6000	23.2500	-38.411%	10	109	-31.183%
2026-06-02	37.7500	37.7500	37.7500	37.7500	-6.304%	1	103	-57.616%
2026-05-28	40.2900	40.2900	40.2900	40.2900	-18.060%	2	104	-60.288%
2026-05-21	49.1700	49.1700	49.1700	49.1700	+2.374%	2	102	-67.460%
2026-05-20	48.0300	48.0300	48.0300	48.0300	+0.063%	2	104	-66.687%
2026-05-19	48.0000	48.0000	48.0000	48.0000	+4.348%	40	144	-66.667%
2026-05-18	46.0000	46.0000	46.0000	46.0000	-22.284%	40	144	-65.217%
2026-05-14	59.1900	59.1900	59.1900	59.1900	+79.636%	1	144	-72.968%
2026-04-30	32.9500	32.9500	32.9500	32.9500	-0.152%	1	145	-51.442%
2026-04-29	33.0000	33.0000	33.0000	33.0000	-2.941%	20	144	-51.515%
2026-04-28	34.0000	34.0000	34.0000	34.0000	-5.028%	10	144	-52.941%
2026-04-27	35.8000	35.8000	35.8000	35.8000	-11.430%	10	134	-55.307%
2026-04-20	41.3500	41.3500	40.4200	40.4200	+31.533%	3	134	-60.416%
2026-04-09	32.9300	32.9300	30.7300	30.7300	+0.359%	3	137	-47.934%
2026-04-02	30.6200	30.6200	30.6200	30.6200	-15.015%	1	139	-47.747%
2026-04-01	36.0300	36.0300	36.0300	36.0300	-13.989%	1	139	-55.593%
2026-03-26	41.8900	41.8900	41.8900	41.8900	-8.237%	1	138	-61.805%
2026-03-25	45.6500	45.6500	45.6500	45.6500	+6.659%	4	138	-64.951%
2026-03-24	48.6000	48.6000	42.8000	42.8000	-38.025%	12	138	-62.617%
2026-03-17	61.7000	71.7500	61.7000	69.0600	+14.432%	15	140	-76.832%
2026-03-16	59.9400	60.4100	59.9400	60.3500	+12.300%	5	144	-73.488%
2026-03-13	56.0000	56.0000	53.7400	53.7400	+3.287%	6	145	-70.227%
2026-03-12	52.0300	52.0300	52.0300	52.0300	-0.554%	1	151	-69.249%
2026-03-11	55.9200	55.9200	52.3200	52.3200	-10.869%	9	152	-69.419%
2026-03-10	54.3000	58.9500	54.3000	58.7000	+19.649%	11	150	-72.743%
2026-03-09	46.3500	49.0600	46.3500	49.0600	+11.121%	12	151	-67.387%
2026-03-06	44.1500	44.1500	44.1500	44.1500	+0.569%	1	163	-63.760%
2026-03-05	47.8500	47.8500	43.8000	43.9000	+0.804%	10	164	-63.554%
2026-03-04	43.7500	43.7500	43.5500	43.5500	+19.152%	8	162	-63.261%
2026-03-02	32.0000	36.5500	31.5000	36.5500	+43.333%	35	168	-56.224%
2026-02-27	26.0000	27.8600	25.5000	25.5000	-12.371%	14	182	-37.255%
2026-02-26	26.2500	32.0000	26.2500	29.1000	+10.731%	19	170	-45.017%
2026-02-25	21.1000	26.4800	20.0500	26.2800	+101.379%	66	179	-39.117%
2026-02-19	13.1000	13.1000	13.0500	13.0500	+12.113%	2	179	+22.605%
2026-02-12	11.6400	11.6400	11.6400	11.6400	+6.301%	3	178	+37.457%
2026-02-11	11.5000	11.5000	10.9000	10.9500	-16.220%	12	181	+46.119%
2026-02-09	13.1000	13.1000	13.0300	13.0700	+14.148%	11	180	+22.418%
2026-02-06	10.9000	11.4500	10.9000	11.4500	+19.645%	17	173	+39.738%
2026-02-05	9.9000	9.9000	9.1300	9.5700	-0.520%	6	171	+67.189%
2026-02-04	9.4700	9.6200	9.4700	9.6200	-13.098%	2	173	+66.320%
2026-02-03	11.8000	11.8000	10.4500	11.0700	-13.516%	3	173	+44.535%
2026-02-02	12.8000	12.8000	12.8000	12.8000	-11.419%	4	172	+25.000%
2026-01-30	15.9200	15.9200	14.2000	14.4500	-9.688%	11	172	+10.727%
2026-01-29	16.2500	16.2500	16.0000	16.0000	-12.568%	2	171	0.000%
2026-01-27	17.6000	18.3500	17.0000	18.3000	-0.813%	39	170	-12.568%
2026-01-26	18.8000	19.1500	18.4500	18.4500	-7.934%	14	167	-13.279%
2026-01-23	18.4900	20.0400	18.4900	20.0400	+2.769%	6	164	-20.160%
2026-01-22	19.5000	19.6500	19.5000	19.5000	+0.051%	14	160	-17.949%
2026-01-21	21.1000	21.1500	19.4900	19.4900	-4.927%	12	159	-17.907%
2026-01-20	24.0200	24.0200	20.5000	20.5000	-18.651%	12	153	-21.951%
2026-01-16	25.3000	25.3000	25.2000	25.2000	-3.559%	8	148	-36.508%
2026-01-15	27.0700	27.0700	26.1300	26.1300	-6.007%	6	148	-38.768%
2026-01-14	29.3000	29.3000	27.3500	27.8000	+6.513%	92	146	-42.446%
2026-01-13	26.1500	26.5000	25.4500	26.1000	-2.247%	32	164	-38.697%
2026-01-12	26.1000	27.1000	26.1000	26.7000	-5.353%	16	152	-40.075%
2026-01-09	26.3000	28.2500	26.1000	28.2100	+2.025%	8	149	-43.283%
2026-01-08	26.6000	27.7500	26.5500	27.6500	+2.597%	38	147	-42.134%
2026-01-07	27.9000	27.9000	26.9500	26.9500	-4.770%	6	149	-40.631%
2026-01-06	28.5000	28.5000	27.6500	28.3000	-7.213%	175	145	-43.463%
2026-01-05	30.6000	30.6000	30.5000	30.5000	+15.312%	6	72	-47.541%
2025-12-30	27.5000	27.5000	26.4500	26.4500	-2.326%	2	72	-39.509%
2025-12-29	27.0800	27.0800	27.0800	27.0800	-8.791%	1	74	-40.916%
2025-12-23	27.7000	29.6900	27.5000	29.6900	-1.033%	3	75	-46.110%
2025-12-19	30.0000	30.0000	30.0000	30.0000	0.000%	1	74	-46.667%
2025-12-18	30.0000	30.0000	30.0000	30.0000	+8.893%	1	75	-46.667%
2025-12-17	27.5500	27.5500	27.5500	27.5500	-3.839%	2	76	-41.924%
2025-12-16	28.0000	28.6500	27.8000	28.6500	+11.047%	57	76	-44.154%
2025-12-15	27.0000	27.0000	24.0000	25.8000	-17.598%	8	88	-37.984%
2025-12-12	31.3100	31.3100	31.3100	31.3100	-3.957%	2	82	-48.898%
2025-12-04	31.4000	32.6000	31.4000	32.6000	+5.161%	4	84	-50.920%
2025-12-03	25.5600	31.2400	25.5600	31.0000	+12.238%	5	82	-48.387%
2025-12-02	28.0000	28.1500	27.2500	27.6200	+7.891%	13	80	-42.071%
2025-12-01	27.1000	27.1000	25.6000	25.6000	-8.832%	11	84	-37.500%
2025-11-28	25.5000	28.0800	25.0400	28.0800	+35.718%	5	76	-43.020%
2025-11-25	20.6900	20.6900	20.6900	20.6900	-8.451%	1	75	-22.668%
2025-11-24	22.7500	22.7500	22.6000	22.6000	-0.747%	3	74	-29.204%
2025-11-21	22.5000	22.7700	22.5000	22.7700	+6.055%	3	74	-29.732%
2025-11-19	23.7000	24.0100	21.1200	21.4700	-19.134%	109	72	-25.477%
2025-11-18	26.5500	26.5500	26.5500	26.5500	-3.944%	1	10	-39.736%
2025-11-17	28.8500	28.8500	27.6400	27.6400	-8.929%	3	11	-42.113%
2025-11-13	32.8500	32.8500	30.3500	30.3500	-17.751%	8	8	-47.282%
2025-11-12	36.9000	36.9000	36.9000	36.9000	-19.783%	1	5	-56.640%
2025-11-10	46.0000	46.0000	46.0000	46.0000	-29.771%	1	5	-65.217%
2025-09-30	65.5000	65.5000	65.5000	65.5000	-6.429%	1	5	-75.573%
2025-09-18	70.0000	70.0000	70.0000	70.0000	+22.980%	1	4	-77.143%
2025-09-15	57.2200	57.2200	56.9200	56.9200	+20.338%	2	5	-71.890%
2025-09-09	47.3000	47.3000	47.3000	47.3000	+1.393%	1	5	-66.173%
2025-09-08	47.1000	47.1000	46.6500	46.6500	+0.323%	2	4	-65.702%
2025-09-04	48.9000	48.9000	46.5000	46.5000	-16.367%	2	3	-65.591%
2025-08-27	55.6000	55.6000	55.6000	55.6000	-4.138%	1	3	-71.223%
2025-08-25	58.0000	58.0000	58.0000	58.0000	-11.760%	1	2	-72.414%
2025-08-20	65.7300	65.7300	65.7300	65.7300	+6.982%	1	1	-75.658%
2025-08-19	61.1600	61.4400	61.1600	61.4400	0.000%	2	0	-73.958%

.dark-mode .Z35FsQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z35FsQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C75CRCL Dec 18 2026 75.00 Call (CRCL261218C00075000)option OPRA

CRCL20261218C75
CRCL Dec 18 2026 75.00 Call (CRCL261218C00075000)
option OPRA