Dark

CRCL20261218C80
CRCL Dec 18 2026 80.00 Call (CRCL261218C00080000)
option OPRA

EOD

Sep 30, 2026

12.50-6.015%(-0.80)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.5000	13.9500	12.4500	12.5000	-6.015%	33	1,733	0.000%
2026-09-29	14.9100	14.9100	13.3000	13.3000	-11.333%	6	1,741	-6.015%
2026-09-28	15.8500	15.9000	14.8100	15.0000	-12.383%	16	1,740	-16.667%
2026-09-25	19.4300	19.4300	16.8000	17.1200	-18.476%	31	1,736	-26.986%
2026-09-24	20.7000	21.0000	19.1000	21.0000	+3.960%	37	1,724	-40.476%
2026-09-23	20.2000	20.2000	20.2000	20.2000	-9.620%	10	1,702	-38.119%
2026-09-22	23.2000	23.2000	21.5000	22.3500	0.000%	9	1,702	-44.072%
2026-09-21	23.0500	23.0500	21.5500	22.3500	+9.936%	16	1,701	-44.072%
2026-09-18	18.3700	20.3300	18.0000	20.3300	+32.876%	9	1,700	-38.515%
2026-09-17	14.5500	16.0000	13.6500	15.3000	+18.147%	25	1,708	-18.301%
2026-09-16	16.9000	16.9000	11.7500	12.9500	-29.235%	130	1,700	-3.475%
2026-09-15	20.2500	20.2500	16.3500	18.3000	-18.304%	44	1,721	-31.694%
2026-09-14	23.3000	23.3000	21.7000	22.4000	+3.704%	15	1,736	-44.196%
2026-09-11	21.2800	23.0500	21.2800	21.6000	-0.323%	11	1,723	-42.130%
2026-09-10	20.3500	21.6700	20.3500	21.6700	-14.008%	10	1,721	-42.317%
2026-09-08	26.0000	26.0000	25.0900	25.2000	-14.576%	8	1,722	-50.397%
2026-09-04	26.6400	29.5000	26.6400	29.5000	-2.318%	18	1,710	-57.627%
2026-09-03	27.5000	30.6500	27.5000	30.2000	+49.062%	34	1,710	-58.609%
2026-09-02	19.5000	20.2600	19.1500	20.2600	-2.830%	8	1,721	-38.302%
2026-09-01	20.4500	22.2500	20.4500	20.8500	-8.952%	5	1,722	-40.048%
2026-08-31	18.5800	22.9000	18.5000	22.9000	+19.895%	3	1,721	-45.415%
2026-08-28	22.4500	24.0000	18.9000	19.1000	-20.747%	22	1,721	-34.555%
2026-08-27	24.0000	25.6500	23.5800	24.1000	+16.145%	44	1,716	-48.133%
2026-08-26	21.0100	21.0100	20.7500	20.7500	-14.398%	2	1,740	-39.759%
2026-08-25	20.8100	24.2400	19.1400	24.2400	+21.809%	110	1,741	-48.432%
2026-08-24	22.7500	23.6000	19.9000	19.9000	-4.096%	49	1,765	-37.186%
2026-08-21	21.7000	24.7000	19.8100	20.7500	+19.942%	155	1,794	-39.759%
2026-08-20	16.9500	19.0000	15.5000	17.3000	+18.493%	152	1,825	-27.746%
2026-08-19	13.0000	16.5000	12.0800	14.6000	+33.945%	88	1,826	-14.384%
2026-08-18	10.8900	11.9300	10.7500	10.9000	-15.438%	587	1,829	+14.679%
2026-08-17	11.8800	12.8900	11.8800	12.8900	+17.717%	77	1,844	-3.026%
2026-08-14	11.7500	11.9000	10.9000	10.9500	-15.444%	37	1,803	+14.155%
2026-08-13	11.7000	12.9600	10.8000	12.9500	+21.028%	39	1,786	-3.475%
2026-08-12	10.7000	10.7000	9.9000	10.7000	-4.464%	166	1,758	+16.822%
2026-08-11	10.6600	12.4200	10.6600	11.2000	+27.273%	154	1,781	+11.607%
2026-08-10	8.8600	9.2000	8.6000	8.8000	-9.744%	40	1,760	+42.045%
2026-08-07	9.3000	10.3400	9.3000	9.7500	+16.766%	54	1,757	+28.205%
2026-08-06	7.6500	9.5000	7.6500	8.3500	-4.133%	63	1,766	+49.701%
2026-08-05	7.8000	8.8000	7.1000	8.7100	-4.286%	1,341	1,756	+43.513%
2026-08-04	8.0500	9.2000	8.0500	9.1000	+18.182%	60	1,275	+37.363%
2026-08-03	7.0000	7.9000	6.6700	7.7000	-10.465%	63	1,260	+62.338%
2026-07-31	8.4000	8.6000	7.2000	8.6000	-8.511%	80	1,265	+45.349%
2026-07-30	8.4500	9.4000	8.3700	9.4000	+14.634%	140	1,250	+32.979%
2026-07-29	9.3000	9.6000	8.2000	8.2000	-18.570%	21	1,246	+52.439%
2026-07-28	9.6500	10.0700	8.9300	10.0700	-1.564%	6	1,256	+24.131%
2026-07-27	10.3000	10.3000	9.6000	10.2300	+14.302%	11	1,255	+22.190%
2026-07-24	9.0000	9.3000	8.1000	8.9500	-3.763%	60	1,252	+39.665%
2026-07-23	10.1000	10.1000	9.3000	9.3000	-18.493%	3	1,246	+34.409%
2026-07-22	12.2900	13.0000	11.4100	11.4100	-15.669%	12	1,245	+9.553%
2026-07-21	13.0000	13.9900	12.9000	13.5300	+24.700%	43	1,244	-7.613%
2026-07-20	8.8000	11.3000	8.8000	10.8500	+29.475%	30	1,248	+15.207%
2026-07-17	7.9500	9.0000	7.9500	8.3800	-7.912%	50	1,238	+49.165%
2026-07-16	9.7100	9.7100	9.1000	9.1000	-18.018%	37	1,204	+37.363%
2026-07-15	11.4000	11.5000	10.1000	11.1000	+13.265%	110	1,181	+12.613%
2026-07-14	8.7000	9.9000	8.6200	9.8000	+1.554%	94	1,139	+27.551%
2026-07-13	10.5000	10.6500	9.5000	9.6500	-11.305%	100	1,086	+29.534%
2026-07-10	12.9000	13.4000	10.8000	10.8800	+7.723%	126	992	+14.890%
2026-07-09	9.7000	10.2000	9.4000	10.1000	+4.124%	167	930	+23.762%
2026-07-08	10.0000	10.0000	9.3500	9.7000	-10.927%	16	777	+28.866%
2026-07-07	11.1700	11.6500	10.8000	10.8900	-16.231%	165	762	+14.784%
2026-07-06	11.5500	13.1000	11.4000	13.0000	+13.736%	22	741	-3.846%
2026-07-02	11.7900	12.1000	11.0500	11.4300	+11.404%	41	717	+9.361%
2026-07-01	11.3000	11.7500	10.0000	10.2600	+2.600%	118	717	+21.832%
2026-06-30	13.3000	13.3000	10.0000	10.0000	-36.629%	167	695	+25.000%
2026-06-29	16.0000	16.0000	14.8000	15.7800	+3.816%	11	603	-20.786%
2026-06-26	15.6000	15.6000	15.1800	15.2000	+19.685%	5	599	-17.763%
2026-06-25	14.1500	14.1500	12.7000	12.7000	-9.350%	114	597	-1.575%
2026-06-24	14.6400	15.0000	13.9300	14.0100	-12.438%	13	541	-10.778%
2026-06-23	17.0500	17.5000	16.0000	16.0000	-16.318%	33	540	-21.875%
2026-06-22	19.0000	20.0000	18.6600	19.1200	+7.355%	118	524	-34.623%
2026-06-18	18.4000	18.9900	17.7500	17.8100	-19.045%	17	458	-29.815%
2026-06-17	18.8000	22.0000	18.8000	22.0000	+11.675%	7	458	-43.182%
2026-06-16	20.4500	20.5000	19.7000	19.7000	-15.086%	14	458	-36.548%
2026-06-15	23.1000	24.8000	23.1000	23.2000	+23.404%	16	452	-46.121%
2026-06-12	20.4400	20.4500	18.8000	18.8000	-11.944%	22	446	-33.511%
2026-06-11	20.0000	21.5800	20.0000	21.3500	+3.641%	101	431	-41.452%
2026-06-10	20.7000	20.7000	20.6000	20.6000	-4.585%	2	448	-39.320%
2026-06-09	23.6500	25.5500	19.5700	21.5900	-1.864%	101	448	-42.103%
2026-06-08	22.3400	23.2000	22.0000	22.0000	+1.382%	5	406	-43.182%
2026-06-05	23.8000	23.8000	21.7000	21.7000	-27.907%	6	404	-42.396%
2026-06-04	29.0000	30.1000	29.0000	30.1000	-5.107%	5	403	-58.472%
2026-06-03	31.7200	31.7200	31.7200	31.7200	-9.371%	1	405	-60.593%
2026-06-02	35.0000	35.0000	35.0000	35.0000	-20.346%	1	405	-64.286%
2026-05-29	43.9400	43.9400	43.9400	43.9400	-2.831%	1	406	-71.552%
2026-05-22	45.4500	45.4500	45.2200	45.2200	-2.058%	2	407	-72.357%
2026-05-21	46.1700	46.1700	46.1700	46.1700	+3.753%	2	407	-72.926%
2026-05-20	44.5000	44.5000	44.5000	44.5000	-3.261%	2	407	-71.910%
2026-05-15	46.2000	46.2000	46.0000	46.0000	-23.180%	2	405	-72.826%
2026-05-14	59.8800	59.8800	59.8800	59.8800	+15.154%	1	405	-79.125%
2026-05-13	52.0000	52.0000	52.0000	52.0000	-3.704%	2	407	-75.962%
2026-05-12	69.7000	69.7000	54.0000	54.0000	-14.272%	4	407	-76.852%
2026-05-11	41.6300	62.9900	41.6300	62.9900	+38.015%	9	407	-80.156%
2026-05-08	45.6400	45.6400	45.6400	45.6400	-9.980%	1	401	-72.612%
2026-05-05	50.7500	50.7500	50.7000	50.7000	+12.044%	6	402	-75.345%
2026-05-04	45.2500	45.2500	45.2500	45.2500	+44.569%	1	402	-72.376%
2026-05-01	31.3000	31.3000	31.3000	31.3000	+7.782%	1	402	-60.064%
2026-04-30	30.4000	30.4000	29.0400	29.0400	-2.811%	12	402	-56.956%
2026-04-29	29.8800	29.8800	29.8800	29.8800	-15.234%	1	400	-58.166%
2026-04-24	35.2500	35.2500	35.2500	35.2500	-15.060%	1	400	-64.539%
2026-04-17	41.5000	41.5000	41.5000	41.5000	+26.524%	1	400	-69.880%
2026-04-13	32.8000	32.8000	32.8000	32.8000	+13.889%	1	400	-61.890%
2026-04-10	28.4500	28.8000	28.4500	28.8000	+12.062%	9	400	-56.597%
2026-04-09	26.0800	26.0800	25.7000	25.7000	-13.264%	2	399	-51.362%
2026-04-02	27.6100	29.6300	27.6100	29.6300	-7.406%	2	399	-57.813%
2026-04-01	36.3900	36.3900	32.0000	32.0000	+4.405%	2	399	-60.938%
2026-03-31	30.6500	30.6500	30.6500	30.6500	+0.558%	1	398	-59.217%
2026-03-30	30.4800	30.4800	30.4800	30.4800	-5.693%	1	399	-58.990%
2026-03-27	35.5100	35.5100	30.8900	32.3200	-12.861%	25	400	-61.324%
2026-03-26	38.3700	38.3700	36.0000	37.0900	-10.150%	3	399	-66.298%
2026-03-25	41.0000	41.2800	41.0000	41.2800	+6.529%	2	400	-69.719%
2026-03-24	52.4000	52.4000	38.7500	38.7500	-33.761%	13	398	-67.742%
2026-03-23	55.9000	58.5000	55.9000	58.5000	+4.782%	5	403	-78.632%
2026-03-19	58.3000	59.3000	55.6000	55.8300	-6.326%	15	407	-77.611%
2026-03-17	57.5000	59.8000	57.3400	59.6000	+2.230%	105	411	-79.027%
2026-03-16	56.9600	58.7500	56.1500	58.3000	+11.048%	6	379	-78.559%
2026-03-13	52.4500	52.9000	52.4500	52.5000	+7.362%	12	384	-76.190%
2026-03-12	49.0800	50.7000	48.9000	48.9000	-8.939%	4	395	-74.438%
2026-03-11	53.7000	53.7000	53.7000	53.7000	+2.208%	1	396	-76.723%
2026-03-10	50.0000	54.4100	49.9000	52.5400	+13.772%	11	397	-76.209%
2026-03-09	47.1000	47.8500	46.1800	46.1800	+17.506%	10	404	-72.932%
2026-03-06	39.6000	39.6000	39.3000	39.3000	-4.146%	2	407	-68.193%
2026-03-05	44.2000	46.0000	41.0000	41.0000	-0.846%	11	407	-69.512%
2026-03-04	39.9400	42.1000	39.9400	41.3500	+4.578%	19	407	-69.770%
2026-03-03	36.3500	41.0500	36.0500	39.5400	+20.365%	41	410	-68.386%
2026-03-02	24.2700	33.6500	24.2700	32.8500	+33.428%	97	406	-61.948%
2026-02-27	25.7800	26.4000	24.0000	24.6200	-9.618%	31	408	-49.228%
2026-02-26	24.5000	30.0000	22.8700	27.2400	+11.411%	52	407	-54.112%
2026-02-25	19.3500	24.4500	17.8000	24.4500	+98.780%	104	399	-48.875%
2026-02-24	11.9500	12.3000	11.9500	12.3000	+0.244%	13	399	+1.626%
2026-02-23	12.2700	12.2700	12.2700	12.2700	-5.251%	1	395	+1.874%
2026-02-20	12.9500	12.9500	12.9500	12.9500	+14.500%	6	395	-3.475%
2026-02-19	11.9000	11.9000	11.2500	11.3100	-16.222%	44	389	+10.522%
2026-02-18	13.4500	13.5000	13.4500	13.5000	+14.698%	5	387	-7.407%
2026-02-17	10.3000	12.3000	10.3000	11.7700	+1.466%	42	387	+6.202%
2026-02-13	11.5500	12.1000	11.5500	11.6000	+16.000%	6	375	+7.759%
2026-02-12	10.6000	10.6000	10.0000	10.0000	+3.627%	21	375	+25.000%
2026-02-11	10.7000	10.7000	9.6500	9.6500	-22.177%	24	372	+29.534%
2026-02-10	12.0000	12.4000	12.0000	12.4000	+6.897%	5	371	+0.806%
2026-02-09	10.0000	11.6000	10.0000	11.6000	+11.753%	3	372	+7.759%
2026-02-06	10.0000	10.4000	9.5000	10.3800	+34.805%	99	370	+20.424%
2026-02-05	9.0500	9.0500	7.7000	7.7000	-20.619%	141	401	+62.338%
2026-02-04	9.7500	9.7500	8.8500	9.7000	+2.105%	29	426	+28.866%
2026-02-03	10.4800	10.4800	9.3000	9.5000	-12.281%	38	405	+31.579%
2026-02-02	11.4000	11.8500	10.8300	10.8300	-15.059%	43	425	+15.420%
2026-01-30	14.6000	14.6000	12.3000	12.7500	-16.118%	29	410	-1.961%
2026-01-29	17.0000	17.0000	14.5700	15.2000	-19.789%	16	406	-17.763%
2026-01-28	20.0000	20.0000	18.9500	18.9500	+12.130%	4	403	-34.037%
2026-01-27	16.1200	16.9000	15.2300	16.9000	-1.515%	9	403	-26.036%
2026-01-26	17.1000	17.2400	17.1000	17.1600	-4.294%	11	400	-27.156%
2026-01-23	17.0000	17.9300	17.0000	17.9300	-1.049%	2	399	-30.284%
2026-01-22	18.1100	18.1200	17.9500	18.1200	+2.605%	8	397	-31.015%
2026-01-21	18.7000	18.7000	17.6600	17.6600	-4.541%	4	392	-29.219%
2026-01-20	26.5500	26.5500	18.3000	18.5000	-18.430%	25	388	-32.432%
2026-01-16	21.0600	23.3500	21.0600	22.6800	+5.981%	41	355	-44.885%
2026-01-15	24.7000	24.7000	21.0000	21.4000	-16.078%	18	355	-41.589%
2026-01-14	27.6500	29.0000	25.5000	25.5000	+6.029%	11	339	-50.980%
2026-01-13	23.8000	24.0500	23.4500	24.0500	+0.208%	39	341	-48.025%
2026-01-12	23.8500	24.6000	23.8500	24.0000	-6.977%	4	316	-47.917%
2026-01-09	24.0000	25.8000	24.0000	25.8000	+2.178%	5	313	-51.550%
2026-01-08	24.0000	25.3500	24.0000	25.2500	+2.434%	218	313	-50.495%
2026-01-07	25.3000	25.4000	24.6500	24.6500	-12.278%	43	227	-49.290%
2026-01-06	26.9000	28.1000	25.6500	28.1000	+2.555%	129	203	-55.516%
2026-01-05	29.2400	29.2400	27.4000	27.4000	+3.396%	2	158	-54.380%
2026-01-02	26.5000	26.5000	26.5000	26.5000	+12.527%	4	158	-52.830%
2025-12-31	23.5500	23.5500	23.5500	23.5500	-3.878%	1	153	-46.921%
2025-12-30	25.1900	25.3000	24.5000	24.5000	-3.922%	6	153	-48.980%
2025-12-29	25.5000	25.5000	25.5000	25.5000	-1.923%	2	148	-50.980%
2025-12-24	25.8000	26.3000	24.9000	26.0000	-0.763%	21	136	-51.923%
2025-12-23	28.0000	28.0000	26.2000	26.2000	-15.210%	8	136	-52.290%
2025-12-22	32.0000	32.2500	30.9000	30.9000	+9.964%	6	128	-59.547%
2025-12-19	28.4000	28.4000	27.9700	28.1000	+3.843%	24	128	-55.516%
2025-12-18	27.0600	27.0600	27.0600	27.0600	+0.520%	1	124	-53.806%
2025-12-17	27.3000	29.1500	25.5500	26.9200	+1.051%	7	123	-53.566%
2025-12-16	25.1800	26.6400	25.1800	26.6400	+19.569%	5	118	-53.078%
2025-12-15	25.7400	25.7400	22.0000	22.2800	-14.472%	53	121	-43.896%
2025-12-12	33.0000	33.0000	26.0500	26.0500	-15.859%	4	147	-52.015%
2025-12-11	29.5000	30.9600	29.5000	30.9600	-5.176%	2	151	-59.625%
2025-12-10	29.6800	32.6500	29.3900	32.6500	+2.031%	38	151	-61.715%
2025-12-09	29.8100	32.0000	28.8800	32.0000	+7.347%	11	117	-60.938%
2025-12-05	29.3600	29.8100	28.8200	29.8100	-0.633%	3	124	-58.068%
2025-12-04	28.3100	30.0000	28.3100	30.0000	+4.530%	3	123	-58.333%
2025-12-03	23.8800	29.0000	23.8800	28.7000	+10.597%	9	124	-56.446%
2025-12-02	27.0100	27.0100	25.5000	25.9500	+8.441%	7	122	-51.830%
2025-12-01	25.4600	25.4600	23.9300	23.9300	-9.184%	17	118	-47.764%
2025-11-28	23.3100	27.6000	23.3100	26.3500	+23.709%	44	121	-52.562%
2025-11-26	19.5700	21.3000	19.5700	21.3000	-2.294%	21	146	-41.315%
2025-11-24	21.8000	21.8000	21.8000	21.8000	+2.347%	12	146	-42.661%
2025-11-21	21.0000	21.6000	20.6500	21.3000	+15.572%	13	134	-41.315%
2025-11-20	21.2500	21.2500	18.4300	18.4300	-6.017%	3	133	-32.176%
2025-11-19	23.5000	23.5000	19.6100	19.6100	-16.017%	69	133	-36.257%
2025-11-18	26.2000	26.7800	23.3500	23.3500	-4.694%	12	102	-46.467%
2025-11-17	28.0000	28.0000	24.5000	24.5000	-17.090%	22	93	-48.980%
2025-11-14	27.4700	31.4800	27.4700	29.5500	+1.477%	22	78	-57.699%
2025-11-13	31.5500	31.5500	29.1200	29.1200	-6.065%	5	68	-57.074%
2025-11-12	33.0000	33.0000	31.0000	31.0000	-26.887%	2	63	-59.677%
2025-11-11	42.5000	42.5000	40.1300	42.4000	-8.384%	7	61	-70.519%
2025-11-10	47.0000	47.4000	46.2800	46.2800	+9.280%	3	54	-72.990%
2025-11-07	38.9500	42.5000	38.9500	42.3500	-3.750%	7	51	-70.484%
2025-11-06	44.0000	44.0000	44.0000	44.0000	-12.923%	1	44	-71.591%
2025-11-04	50.5300	50.5300	50.5300	50.5300	-5.780%	1	44	-75.262%
2025-11-03	53.6300	53.6300	53.6300	53.6300	-6.844%	1	42	-76.692%
2025-10-30	60.0700	60.0700	57.5700	57.5700	-19.313%	31	42	-78.287%
2025-10-28	71.3500	71.3500	71.3500	71.3500	+9.769%	1	11	-82.481%
2025-10-14	65.0000	65.0000	65.0000	65.0000	0.000%	1	11	-80.769%
2025-10-10	80.0000	80.0000	65.0000	65.0000	-8.451%	3	10	-80.769%
2025-10-07	71.0000	71.0000	71.0000	71.0000	-5.422%	1	9	-82.394%
2025-10-06	75.0700	75.0700	75.0700	75.0700	+8.186%	1	9	-83.349%
2025-10-03	69.3900	69.3900	69.3900	69.3900	+2.907%	1	8	-81.986%
2025-10-02	67.4300	67.4300	67.4300	67.4300	+7.032%	1	9	-81.462%
2025-10-01	63.0000	63.0000	63.0000	63.0000	+2.306%	10	8	-80.159%
2025-09-23	61.5800	61.5800	61.5800	61.5800	-13.268%	2	17	-79.701%
2025-09-19	68.6500	71.0000	68.6500	71.0000	+8.812%	3	19	-82.394%
2025-09-18	65.2500	65.2500	65.2500	65.2500	+35.853%	1	18	-80.843%
2025-09-11	42.9000	51.2200	42.9000	48.0300	+10.211%	4	19	-73.975%
2025-09-10	49.0200	49.0200	42.8200	43.5800	-7.217%	20	23	-71.317%
2025-09-09	45.0700	46.9700	45.0700	46.9700	+9.055%	3	12	-73.387%
2025-09-08	43.0700	43.0700	43.0700	43.0700	+0.256%	1	11	-70.977%
2025-09-04	42.8800	42.9600	42.6900	42.9600	-9.843%	3	10	-70.903%
2025-09-02	48.0000	48.0000	47.6500	47.6500	-8.804%	2	7	-73.767%
2025-08-27	52.2500	52.2500	52.2500	52.2500	-2.117%	1	7	-76.077%
2025-08-25	53.3800	53.3800	53.3800	53.3800	-16.069%	2	7	-76.583%
2025-08-22	55.8800	65.0500	55.8800	63.6000	-21.131%	3	5	-80.346%
2025-08-08	80.6400	80.6400	80.6400	80.6400	0.000%	2	2	-84.499%

.dark-mode .FrVD39{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrVD39{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C80CRCL Dec 18 2026 80.00 Call (CRCL261218C00080000)option OPRA

CRCL20261218C80
CRCL Dec 18 2026 80.00 Call (CRCL261218C00080000)
option OPRA