Dark

CRCL20261218C85
CRCL Dec 18 2026 85.00 Call (CRCL261218C00085000)
option OPRA

EOD

Sep 30, 2026

10.10-10.222%(-1.15)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.4000	12.4000	10.1000	10.1000	-10.222%	57	3,760	0.000%
2026-09-29	13.1000	13.1000	11.1200	11.2500	-15.286%	36	3,755	-10.222%
2026-09-28	14.4500	14.4500	11.9600	13.2800	-8.414%	949	3,749	-23.946%
2026-09-25	16.0500	16.0500	14.5000	14.5000	-15.254%	13	2,954	-30.345%
2026-09-24	17.2300	17.2300	17.1100	17.1100	-13.717%	2	2,951	-40.970%
2026-09-23	20.1300	20.1300	19.8300	19.8300	-0.850%	3	2,953	-49.067%
2026-09-22	20.0700	20.6500	18.9500	20.0000	+5.263%	5	2,953	-49.500%
2026-09-21	21.6200	21.6200	19.0000	19.0000	+7.345%	17	2,953	-46.842%
2026-09-18	14.5000	18.0300	14.1500	17.7000	+35.632%	26	2,954	-42.938%
2026-09-17	12.4100	13.3000	11.2500	13.0500	+9.664%	60	2,953	-22.605%
2026-09-16	14.2500	14.5000	9.9000	11.9000	-16.899%	103	2,949	-15.126%
2026-09-15	17.5700	17.5700	14.3200	14.3200	-37.712%	296	2,949	-29.469%
2026-09-14	20.0300	22.9900	19.4300	22.9900	+18.811%	13	2,949	-56.068%
2026-09-11	19.3500	19.3500	19.3500	19.3500	+6.494%	1	2,950	-47.804%
2026-09-10	17.8000	18.9200	17.8000	18.1700	-12.434%	54	2,950	-44.414%
2026-09-09	21.0800	22.2500	20.7500	20.7500	-6.742%	22	2,943	-51.325%
2026-09-08	24.5200	24.5200	22.2500	22.2500	-17.593%	18	2,943	-54.607%
2026-09-04	24.0000	27.0000	23.0000	27.0000	-1.496%	68	2,940	-62.593%
2026-09-03	24.0000	27.4100	24.0000	27.4100	+56.629%	17	2,940	-63.152%
2026-09-02	16.8000	17.5000	16.8000	17.5000	+0.865%	14	2,936	-42.286%
2026-09-01	17.4000	17.4000	17.3500	17.3500	-21.136%	7	2,936	-41.787%
2026-08-31	16.7500	22.0000	16.2800	22.0000	+31.030%	10	2,936	-54.091%
2026-08-28	19.8500	19.8500	16.7800	16.7900	-25.045%	30	2,935	-39.845%
2026-08-27	21.9000	23.0300	21.9000	22.4000	+16.364%	5	2,923	-54.911%
2026-08-26	20.7100	20.7100	18.3000	19.2500	-10.340%	16	2,922	-47.532%
2026-08-25	15.9900	21.4700	15.9900	21.4700	+13.598%	71	2,923	-52.958%
2026-08-24	20.5400	21.3000	18.9000	18.9000	+1.232%	36	2,924	-46.561%
2026-08-21	18.8000	21.4200	17.8300	18.6700	+21.629%	69	2,930	-45.903%
2026-08-20	14.7000	16.8000	14.0900	15.3500	+18.533%	189	2,936	-34.202%
2026-08-19	11.9200	14.5000	11.4000	12.9500	+40.761%	38	2,936	-22.008%
2026-08-18	9.0000	10.0600	9.0000	9.2000	-16.364%	10	2,942	+9.783%
2026-08-17	10.8000	11.1500	10.4100	11.0000	+15.789%	117	2,948	-8.182%
2026-08-14	9.7600	10.1000	9.5000	9.5000	-19.492%	357	2,942	+6.316%
2026-08-13	9.8000	11.8000	9.3500	11.8000	+25.532%	56	2,591	-14.407%
2026-08-12	9.8500	9.8500	8.7000	9.4000	-1.468%	36	2,584	+7.447%
2026-08-11	9.0000	10.6500	8.5000	9.5400	+19.250%	37	2,583	+5.870%
2026-08-10	7.9000	8.0000	7.3000	8.0000	-4.762%	32	2,576	+26.250%
2026-08-07	8.4000	9.0000	8.3000	8.4000	+10.526%	127	2,565	+20.238%
2026-08-06	7.6000	7.6000	7.6000	7.6000	+1.469%	9	2,514	+32.895%
2026-08-05	6.4000	7.6500	6.4000	7.4900	-4.220%	61	2,505	+34.846%
2026-08-04	7.0100	8.1200	6.8500	7.8200	+16.716%	47	2,504	+29.156%
2026-08-03	6.1500	6.7000	6.0000	6.7000	-11.258%	16	2,501	+50.746%
2026-07-31	8.0000	8.0000	6.2900	7.5500	-8.485%	54	2,504	+33.775%
2026-07-30	7.3500	8.2500	7.3000	8.2500	+14.583%	130	2,499	+22.424%
2026-07-29	8.0000	8.1000	7.2000	7.2000	-15.789%	33	2,432	+40.278%
2026-07-28	7.7800	8.9000	7.7000	8.5500	+6.875%	6	2,415	+18.129%
2026-07-27	8.2000	8.6300	8.0000	8.0000	+8.108%	16	2,411	+26.250%
2026-07-24	7.4000	7.4000	7.4000	7.4000	-10.843%	4	2,407	+36.486%
2026-07-23	8.9000	8.9000	8.0000	8.3000	-12.169%	9	2,403	+21.687%
2026-07-22	10.7500	10.9600	9.4500	9.4500	-18.182%	12	2,410	+6.878%
2026-07-21	9.7000	12.5900	9.7000	11.5500	+23.529%	23	2,408	-12.554%
2026-07-20	7.7200	10.0500	7.6700	9.3500	+23.026%	14	2,410	+8.021%
2026-07-17	7.4000	8.1000	7.2300	7.6000	-5.000%	27	2,407	+32.895%
2026-07-16	9.0200	9.0200	8.0000	8.0000	-20.000%	50	2,398	+26.250%
2026-07-15	9.8000	10.2500	8.9500	10.0000	+14.286%	99	2,391	+1.000%
2026-07-14	7.7400	8.7500	7.4900	8.7500	+2.941%	61	2,358	+15.429%
2026-07-13	8.8000	9.5000	8.5000	8.5000	-11.273%	94	2,306	+18.824%
2026-07-10	11.8900	13.0000	9.5800	9.5800	+8.249%	45	2,279	+5.428%
2026-07-09	8.4500	9.0500	8.4500	8.8500	+0.454%	17	2,271	+14.124%
2026-07-08	9.0500	9.0800	8.8100	8.8100	-10.102%	4	2,265	+14.642%
2026-07-07	10.6000	10.7000	9.5000	9.8000	-12.500%	361	2,265	+3.061%
2026-07-06	9.3500	11.7000	9.3500	11.2000	+12.000%	17	1,944	-9.821%
2026-07-02	10.5000	10.5000	10.0000	10.0000	+11.483%	36	1,935	+1.000%
2026-07-01	9.1100	10.1500	8.9700	8.9700	+1.356%	66	1,935	+12.598%
2026-06-30	12.4100	12.4100	8.8500	8.8500	-38.328%	76	1,936	+14.124%
2026-06-29	14.3500	14.3500	14.3500	14.3500	+5.592%	1	1,892	-29.617%
2026-06-26	12.8000	13.5900	12.8000	13.5900	+22.764%	6	1,892	-25.681%
2026-06-25	11.0000	12.2000	10.6900	11.0700	-10.219%	23	1,892	-8.762%
2026-06-24	14.1400	14.1400	12.2700	12.3300	-15.258%	12	1,880	-18.086%
2026-06-23	15.4500	15.4500	14.2000	14.5500	-15.456%	106	1,881	-30.584%
2026-06-22	19.0000	19.5500	16.9600	17.2100	+7.563%	26	1,810	-41.313%
2026-06-18	18.0000	18.0000	15.8000	16.0000	-21.951%	13	1,361	-36.875%
2026-06-17	18.8000	20.5000	18.2300	20.5000	+10.811%	525	1,361	-50.732%
2026-06-16	18.3000	18.5000	17.6000	18.5000	-10.628%	6	1,361	-45.405%
2026-06-15	20.2000	22.5000	20.2000	20.7000	+15.000%	43	1,364	-51.208%
2026-06-12	17.6000	18.0000	17.6000	18.0000	-10.448%	2	1,359	-43.889%
2026-06-11	19.3900	20.1000	19.2500	20.1000	0.000%	8	1,358	-49.751%
2026-06-09	21.3000	22.4000	19.9900	20.1000	-1.951%	25	1,357	-49.751%
2026-06-08	20.8000	21.5000	20.5000	20.5000	+5.128%	32	1,336	-50.732%
2026-06-05	22.7800	22.7800	19.0000	19.5000	-49.285%	71	1,334	-48.205%
2026-06-01	38.4500	38.4500	38.4500	38.4500	-0.800%	3	1,305	-73.732%
2026-05-26	38.7600	38.7600	38.7600	38.7600	-14.531%	1	1,305	-73.942%
2026-05-21	45.3000	45.3500	45.3000	45.3500	+5.637%	2	1,306	-77.729%
2026-05-19	43.3500	43.3500	42.9300	42.9300	+6.924%	2	1,306	-76.473%
2026-05-18	40.1500	40.1500	40.1500	40.1500	-12.470%	1	1,307	-74.844%
2026-05-15	44.1000	45.8700	43.9000	45.8700	-18.627%	110	1,307	-77.981%
2026-05-13	54.0500	56.3700	54.0500	56.3700	-3.393%	2	1,414	-82.083%
2026-05-11	47.2500	58.3500	47.2500	58.3500	+28.242%	8	1,414	-82.691%
2026-05-07	45.5000	45.5000	45.5000	45.5000	-9.812%	2	1,414	-77.802%
2026-05-06	47.8500	50.4500	47.8500	50.4500	+9.531%	10	1,414	-79.980%
2026-05-05	47.7500	47.7500	42.8000	46.0600	-3.235%	8	1,414	-78.072%
2026-05-04	41.0000	47.6000	41.0000	47.6000	+67.018%	4	1,418	-78.782%
2026-05-01	28.5000	28.5000	28.5000	28.5000	+5.556%	1	1,419	-64.561%
2026-04-30	27.0000	27.0000	27.0000	27.0000	-15.625%	1	1,419	-62.593%
2026-04-27	32.0000	32.0000	32.0000	32.0000	-2.439%	3	1,419	-68.438%
2026-04-24	34.1800	34.1800	32.8000	32.8000	-0.936%	8	1,419	-69.207%
2026-04-23	33.1100	33.1100	33.1100	33.1100	-10.320%	1	1,419	-69.496%
2026-04-22	38.0200	38.2000	36.9200	36.9200	+4.916%	4	1,420	-72.644%
2026-04-20	35.1900	35.1900	35.1900	35.1900	-8.999%	2	1,419	-71.299%
2026-04-17	40.8000	40.8000	37.3600	38.6700	-3.446%	13	1,418	-73.882%
2026-04-16	40.0500	40.0500	40.0500	40.0500	+1.009%	3	1,418	-74.782%
2026-04-15	37.0500	39.6500	37.0500	39.6500	-6.486%	4	1,418	-74.527%
2026-04-14	38.1000	42.4000	38.1000	42.4000	+60.606%	7	1,418	-76.179%
2026-04-13	26.4000	26.4000	26.4000	26.4000	-4.348%	1	1,416	-61.742%
2026-04-10	27.6000	27.6000	27.6000	27.6000	+7.393%	5	1,416	-63.406%
2026-04-09	25.7000	25.7000	25.7000	25.7000	-3.745%	10	1,411	-60.700%
2026-04-02	26.8000	26.8000	26.7000	26.7000	-9.949%	18	1,411	-62.172%
2026-04-01	29.6500	29.6500	29.6500	29.6500	-8.769%	1	1,411	-65.936%
2026-03-31	32.5000	32.5000	32.5000	32.5000	+12.069%	1	1,411	-68.923%
2026-03-27	31.5000	31.5000	29.0000	29.0000	-24.577%	2	1,411	-65.172%
2026-03-24	46.9500	46.9500	38.4500	38.4500	-31.068%	14	1,410	-73.732%
2026-03-23	54.4300	55.7800	54.4100	55.7800	+3.700%	8	1,417	-81.893%
2026-03-19	55.5000	55.5000	53.7900	53.7900	-13.158%	112	1,411	-81.223%
2026-03-18	61.2400	62.7800	58.9000	61.9400	-2.148%	27	1,379	-83.694%
2026-03-17	55.4000	63.3000	55.3000	63.3000	+13.992%	6	1,393	-84.044%
2026-03-16	54.0000	55.5300	53.3400	55.5300	+14.613%	7	1,392	-81.812%
2026-03-11	48.4500	48.4500	48.4500	48.4500	-6.123%	2	1,392	-79.154%
2026-03-10	48.5000	51.6100	48.4200	51.6100	+20.023%	6	1,390	-80.430%
2026-03-09	43.0000	43.0000	43.0000	43.0000	+17.166%	1	1,390	-76.512%
2026-03-06	37.0400	37.6000	36.7000	36.7000	-5.656%	9	1,391	-72.480%
2026-03-05	41.0000	41.0000	38.9000	38.9000	+0.154%	13	1,391	-74.036%
2026-03-04	35.9500	40.0000	35.9500	38.8400	+12.907%	20	1,389	-73.996%
2026-03-03	33.0000	37.9000	33.0000	34.4000	+7.500%	47	1,390	-70.640%
2026-03-02	30.0000	32.0000	30.0000	32.0000	+48.148%	28	1,391	-68.438%
2026-02-27	23.5000	23.7500	21.6000	21.6000	-13.462%	8	1,380	-53.241%
2026-02-26	25.0000	26.8500	24.7500	24.9600	+10.199%	39	1,380	-59.535%
2026-02-25	18.5000	22.6500	15.0500	22.6500	+95.934%	33	1,370	-55.408%
2026-02-24	11.5600	11.5600	11.5600	11.5600	+3.491%	9	1,370	-12.630%
2026-02-23	11.1700	11.1700	11.1700	11.1700	-6.917%	1	1,361	-9.579%
2026-02-20	11.2000	12.0000	11.2000	12.0000	+13.101%	4	1,361	-15.833%
2026-02-19	10.6000	10.6500	10.3000	10.6100	-12.459%	20	1,357	-4.807%
2026-02-18	12.1200	12.1200	12.1200	12.1200	+4.483%	1	1,353	-16.667%
2026-02-17	10.9500	11.6000	10.9500	11.6000	+5.455%	2	1,353	-12.931%
2026-02-13	9.7500	11.0000	9.7500	11.0000	+22.222%	3	1,348	-8.182%
2026-02-12	9.2500	9.2500	8.5000	9.0000	-2.703%	4	1,348	+12.222%
2026-02-11	8.8000	9.3000	8.8000	9.2500	-11.905%	3	1,348	+9.189%
2026-02-10	10.2500	10.5000	10.2500	10.5000	-0.943%	3	1,350	-3.810%
2026-02-09	9.5000	10.6000	9.4500	10.6000	+15.217%	145	1,348	-4.717%
2026-02-06	8.2000	9.3000	8.2000	9.2000	+32.374%	1,182	1,249	+9.783%
2026-02-05	8.0900	8.0900	6.9500	6.9500	-19.186%	723	879	+45.324%
2026-02-04	9.2000	9.2000	8.0000	8.6000	+0.821%	23	267	+17.442%
2026-02-03	9.3500	9.3500	8.3000	8.5300	-17.981%	36	262	+18.406%
2026-02-02	9.8000	10.9400	9.8000	10.4000	-12.971%	6	274	-2.885%
2026-01-30	13.2500	13.2500	11.6000	11.9500	-12.132%	36	275	-15.481%
2026-01-29	14.2400	14.8500	13.6000	13.6000	-27.660%	7	245	-25.735%
2026-01-28	16.8000	18.8000	16.8000	18.8000	+23.684%	4	245	-46.277%
2026-01-27	15.3000	15.3000	15.1200	15.2000	-3.185%	6	244	-33.553%
2026-01-26	15.1900	15.7000	15.1900	15.7000	-4.848%	2	244	-35.669%
2026-01-23	15.5000	16.9500	15.5000	16.5000	-0.483%	4	245	-38.788%
2026-01-22	17.3300	17.3300	16.5800	16.5800	+8.013%	9	241	-39.083%
2026-01-21	17.8000	17.8000	15.3500	15.3500	-20.384%	124	236	-34.202%
2026-01-16	19.2800	19.2800	19.2800	19.2800	-3.600%	1	166	-47.614%
2026-01-15	20.0000	20.0000	20.0000	20.0000	-13.194%	2	166	-49.500%
2026-01-13	22.5000	23.0400	22.5000	23.0400	+0.920%	32	168	-56.163%
2026-01-12	22.6000	23.5500	22.4500	22.8300	+2.699%	156	199	-55.760%
2026-01-08	22.2300	22.2300	22.2300	22.2300	-4.140%	1	151	-54.566%
2026-01-07	23.0000	23.5500	23.0000	23.1900	-5.540%	22	151	-56.447%
2026-01-06	25.4000	25.4000	24.0500	24.5500	-9.410%	20	161	-58.859%
2026-01-05	26.6800	27.1000	25.2500	27.1000	+7.412%	14	150	-62.731%
2026-01-02	24.8500	25.2300	24.8500	25.2300	+0.920%	50	139	-59.968%
2025-12-30	25.0000	25.0000	25.0000	25.0000	+7.991%	1	149	-59.600%
2025-12-29	23.1500	23.1500	23.1500	23.1500	-4.339%	1	149	-56.371%
2025-12-26	24.2000	24.2000	24.2000	24.2000	-17.265%	2	150	-58.264%
2025-12-22	30.5000	30.5000	28.8500	29.2500	+14.481%	20	150	-65.470%
2025-12-18	25.5500	25.5500	25.5500	25.5500	+7.128%	2	150	-60.470%
2025-12-17	23.9000	23.9000	23.8500	23.8500	-4.409%	2	150	-57.652%
2025-12-16	24.9500	24.9500	24.9500	24.9500	-9.107%	1	150	-59.519%
2025-12-10	28.9500	28.9500	27.4000	27.4500	+4.851%	42	150	-63.206%
2025-12-09	26.2000	26.2000	26.1800	26.1800	+0.809%	2	109	-61.421%
2025-12-08	26.0800	27.0600	25.5000	25.9700	-7.217%	5	108	-61.109%
2025-12-05	27.9900	27.9900	27.9900	27.9900	+0.323%	1	105	-63.916%
2025-12-04	27.6000	28.8500	27.6000	27.9000	-0.888%	3	104	-63.799%
2025-12-03	28.1500	28.1500	28.1500	28.1500	+26.802%	1	102	-64.121%
2025-12-02	22.2000	22.2000	22.2000	22.2000	-9.756%	1	102	-54.505%
2025-12-01	24.6000	24.6000	24.6000	24.6000	-8.209%	1	102	-58.943%
2025-11-28	26.8000	26.8000	26.8000	26.8000	+44.865%	1	102	-62.313%
2025-11-25	18.5000	18.5000	18.5000	18.5000	-8.642%	2	102	-45.405%
2025-11-24	21.0000	21.0000	20.2500	20.2500	+14.149%	10	101	-50.123%
2025-11-20	20.4500	20.4500	17.7400	17.7400	-4.108%	2	91	-43.067%
2025-11-19	20.3500	20.8000	18.4500	18.5000	-17.996%	36	91	-45.405%
2025-11-18	23.2000	24.1600	22.5600	22.5600	-9.215%	11	70	-55.230%
2025-11-17	24.8500	24.8500	24.8500	24.8500	-12.654%	40	67	-59.356%
2025-11-14	28.3000	28.4500	28.3000	28.4500	-3.820%	3	27	-64.499%
2025-11-13	32.3000	32.3000	28.5000	29.5800	-1.400%	5	27	-65.855%
2025-11-12	31.8500	33.0000	29.6100	30.0000	-23.077%	20	22	-66.333%
2025-11-11	39.0000	39.0000	39.0000	39.0000	-6.024%	1	6	-74.103%
2025-11-10	43.0000	43.0000	41.5000	41.5000	-14.732%	2	6	-75.663%
2025-11-05	48.6700	48.6700	48.6700	48.6700	-2.524%	1	5	-79.248%
2025-09-26	49.9300	49.9300	49.9300	49.9300	-18.879%	1	5	-79.772%
2025-09-17	61.5500	61.5500	61.5500	61.5500	+14.875%	1	6	-83.591%
2025-09-11	53.5800	53.5800	53.5800	53.5800	+37.738%	1	5	-81.150%
2025-09-08	40.4100	40.4100	38.9000	38.9000	+7.074%	2	5	-74.036%
2025-09-05	36.3300	36.3300	36.3300	36.3300	-13.273%	1	5	-72.199%
2025-09-03	41.8900	41.8900	41.8900	41.8900	-20.088%	1	4	-75.889%
2025-08-22	52.4200	52.4200	52.4200	52.4200	-5.088%	1	4	-80.733%
2025-08-19	56.9500	56.9500	55.2300	55.2300	-14.412%	3	4	-81.713%
2025-08-14	69.5800	69.5800	62.9100	64.5300	-15.998%	4	2	-84.348%
2025-08-05	76.8900	76.8900	76.8200	76.8200	0.000%	2	1	-86.852%

.dark-mode .NKKJQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKKJQy{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C85CRCL Dec 18 2026 85.00 Call (CRCL261218C00085000)option OPRA

CRCL20261218C85
CRCL Dec 18 2026 85.00 Call (CRCL261218C00085000)
option OPRA