Dark

CRCL20261218C90
CRCL Dec 18 2026 90.00 Call (CRCL261218C00090000)
option OPRA

EOD

Sep 30, 2026

8.36-9.328%(-0.86)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.6300	10.6300	8.2500	8.3600	-9.328%	60	1,341	0.000%
2026-09-29	11.5000	11.5000	9.1500	9.2200	-17.161%	117	1,324	-9.328%
2026-09-28	11.3000	11.7500	10.2000	11.1300	-9.659%	118	1,237	-24.888%
2026-09-25	13.5000	13.5000	12.0000	12.3200	-20.516%	62	1,233	-32.143%
2026-09-24	15.8800	15.8800	14.6000	15.5000	+5.085%	103	1,232	-46.065%
2026-09-23	15.5400	16.9100	14.7500	14.7500	-12.463%	12	1,276	-43.322%
2026-09-22	18.0000	18.0000	15.8900	16.8500	-0.882%	20	1,275	-50.386%
2026-09-21	20.0000	20.0000	17.0000	17.0000	+11.111%	19	1,266	-50.824%
2026-09-18	13.5000	15.3100	13.4000	15.3000	+39.091%	42	1,269	-45.359%
2026-09-17	11.0000	11.6500	10.1000	11.0000	+27.610%	53	1,269	-24.000%
2026-09-16	12.5000	12.5000	8.3000	8.6200	-32.866%	57	1,257	-3.016%
2026-09-15	17.5000	17.5000	12.0000	12.8400	-32.099%	74	1,259	-34.891%
2026-09-14	18.0000	19.4500	16.6800	18.9100	+20.754%	35	1,245	-55.791%
2026-09-11	16.3300	18.8000	15.5000	15.6600	-1.941%	55	1,246	-46.616%
2026-09-10	17.0000	17.0000	15.8500	15.9700	-12.493%	31	1,243	-47.652%
2026-09-09	19.3000	19.3000	18.2500	18.2500	-10.758%	12	1,235	-54.192%
2026-09-08	21.0000	21.5000	19.7000	20.4500	-11.853%	15	1,233	-59.120%
2026-09-04	21.0000	23.9000	20.1500	23.2000	-2.439%	9	1,239	-63.966%
2026-09-03	17.6200	24.3900	16.0500	23.7800	+62.321%	54	1,239	-64.844%
2026-09-02	14.3200	15.6000	14.1000	14.6500	-8.438%	15	1,232	-42.935%
2026-09-01	16.5100	16.9000	15.8000	16.0000	-19.192%	23	1,231	-47.750%
2026-08-31	15.1600	19.8000	14.3000	19.8000	+32.000%	27	1,229	-57.778%
2026-08-28	17.3400	17.9800	14.5500	15.0000	-25.999%	119	1,252	-44.267%
2026-08-27	19.5000	20.6000	18.8000	20.2700	+17.575%	49	1,194	-58.757%
2026-08-26	19.0500	19.0500	15.9500	17.2400	-7.312%	30	1,177	-51.508%
2026-08-25	16.7600	19.4000	15.6800	18.6000	+14.462%	177	1,168	-55.054%
2026-08-24	18.3000	19.1500	15.9500	16.2500	-4.412%	129	1,130	-48.554%
2026-08-21	17.0200	19.5000	16.0000	17.0000	+22.039%	143	1,120	-50.824%
2026-08-20	12.8000	15.0000	12.3700	13.9300	+25.495%	79	1,106	-39.986%
2026-08-19	9.7000	12.7500	9.7000	11.1000	+33.735%	87	1,119	-24.685%
2026-08-18	8.3700	8.9500	8.3000	8.3000	-12.632%	26	1,104	+0.723%
2026-08-17	8.5000	9.5000	8.5000	9.5000	+15.152%	28	1,100	-12.000%
2026-08-14	8.7000	8.9500	8.2500	8.2500	-19.903%	9	1,101	+1.333%
2026-08-13	8.7500	10.4000	7.9500	10.3000	+26.691%	49	1,104	-18.835%
2026-08-12	7.5000	8.1300	7.5000	8.1300	-0.854%	45	1,083	+2.829%
2026-08-11	8.0000	9.5500	7.7000	8.2000	+22.939%	110	1,106	+1.951%
2026-08-10	7.2000	7.2000	6.3000	6.6700	-9.128%	42	1,074	+25.337%
2026-08-07	7.6000	7.9500	7.2000	7.3400	+11.550%	31	1,061	+13.896%
2026-08-06	7.2000	7.4000	6.5800	6.5800	+0.152%	24	1,062	+27.052%
2026-08-05	5.6100	6.8000	5.6100	6.5700	-6.809%	40	1,047	+27.245%
2026-08-04	6.1000	7.0500	6.1000	7.0500	+26.344%	9	1,030	+18.582%
2026-08-03	5.3000	5.6500	5.0000	5.5800	-13.889%	30	1,030	+49.821%
2026-07-31	6.1000	6.6000	5.4000	6.4800	-5.677%	53	1,027	+29.012%
2026-07-30	6.2500	6.8700	6.2500	6.8700	+12.623%	74	997	+21.689%
2026-07-29	6.9000	6.9500	6.1000	6.1000	-21.493%	92	998	+37.049%
2026-07-28	7.7700	7.7700	7.7700	7.7700	-1.646%	4	961	+7.593%
2026-07-27	8.2500	8.4000	7.6000	7.9000	+12.857%	12	961	+5.823%
2026-07-24	6.8000	7.1300	6.0000	7.0000	0.000%	50	966	+19.429%
2026-07-23	7.8400	7.8400	7.0000	7.0000	-17.453%	35	992	+19.429%
2026-07-22	10.1500	10.3000	8.3600	8.4800	-23.604%	99	976	-1.415%
2026-07-21	10.2000	11.7500	10.2000	11.1000	+31.986%	133	959	-24.685%
2026-07-20	7.0300	8.9100	7.0000	8.4100	+26.466%	16	944	-0.595%
2026-07-17	6.2100	6.7000	6.2100	6.6500	-6.993%	8	941	+25.714%
2026-07-16	8.2500	8.2500	7.1000	7.1500	-16.860%	132	941	+16.923%
2026-07-15	8.5500	9.0000	8.2000	8.6000	+12.418%	101	876	-2.791%
2026-07-14	6.9000	7.7500	6.6000	7.6500	+0.658%	75	817	+9.281%
2026-07-13	8.5000	8.5000	7.5000	7.6000	-14.607%	141	791	+10.000%
2026-07-10	10.5500	10.5500	8.6500	8.9000	+12.658%	60	681	-6.067%
2026-07-09	7.5500	8.0500	7.5500	7.9000	+5.333%	62	663	+5.823%
2026-07-08	7.8000	7.8000	7.3000	7.5000	-20.043%	13	637	+11.467%
2026-07-07	9.6000	10.1500	8.5000	9.3800	-6.852%	31	637	-10.874%
2026-07-06	8.5300	10.4500	7.6500	10.0700	+9.576%	35	636	-16.981%
2026-07-02	8.4500	10.3000	8.4500	9.1900	+13.597%	32	628	-9.032%
2026-07-01	8.1000	9.0300	8.0000	8.0900	+5.890%	61	628	+3.337%
2026-06-30	9.9200	9.9200	7.6400	7.6400	-36.860%	59	603	+9.424%
2026-06-29	11.1500	12.5000	11.1500	12.1000	-0.982%	16	574	-30.909%
2026-06-26	11.1200	12.4000	11.1200	12.2200	+22.078%	21	578	-31.588%
2026-06-25	10.6300	10.8000	10.0100	10.0100	-12.193%	16	575	-16.484%
2026-06-24	12.4500	12.4500	10.9200	11.4000	-15.867%	25	564	-26.667%
2026-06-23	13.2400	14.0000	13.2400	13.5500	-4.577%	9	570	-38.303%
2026-06-18	14.8400	15.0000	14.2000	14.2000	-18.203%	13	563	-41.127%
2026-06-17	15.8700	17.3600	15.8700	17.3600	+5.983%	4	563	-51.843%
2026-06-16	16.6000	16.8300	16.3800	16.3800	-21.250%	13	563	-48.962%
2026-06-15	20.8000	20.8000	20.8000	20.8000	+33.762%	4	551	-59.808%
2026-06-12	16.6800	16.6800	15.5500	15.5500	-8.529%	9	549	-46.238%
2026-06-11	17.0000	17.0000	17.0000	17.0000	-5.973%	1	545	-50.824%
2026-06-10	19.3600	19.3600	18.0800	18.0800	+1.006%	3	545	-53.761%
2026-06-09	17.1800	18.0000	17.1800	17.9000	-5.640%	8	544	-53.296%
2026-06-08	19.1800	19.1800	18.7000	18.9700	+7.418%	23	539	-55.930%
2026-06-05	21.0500	21.0500	17.2700	17.6600	-27.175%	60	538	-52.661%
2026-06-04	26.6000	26.9000	24.2000	24.2500	-5.236%	15	578	-65.526%
2026-06-03	27.5000	27.5000	24.9500	25.5900	-21.262%	32	578	-67.331%
2026-06-02	32.5000	32.5000	32.5000	32.5000	-12.043%	25	570	-74.277%
2026-06-01	36.9500	36.9500	36.9500	36.9500	-3.069%	1	595	-77.375%
2026-05-29	38.1200	38.1200	38.1200	38.1200	+29.220%	1	595	-78.069%
2026-05-28	29.5000	29.5000	29.5000	29.5000	-30.670%	2	594	-71.661%
2026-05-21	40.1000	42.5500	40.1000	42.5500	+3.780%	3	594	-80.353%
2026-05-19	41.0000	41.0000	41.0000	41.0000	-18.000%	3	594	-79.610%
2026-05-12	50.6700	50.6700	50.0000	50.0000	-5.303%	6	597	-83.280%
2026-05-11	47.5000	52.8000	47.5000	52.8000	+30.049%	3	597	-84.167%
2026-05-08	40.6000	40.6000	40.6000	40.6000	-4.471%	2	598	-79.409%
2026-05-07	42.5000	42.5000	42.5000	42.5000	-10.845%	5	597	-80.329%
2026-05-06	44.4200	47.8000	44.4200	47.6700	+5.816%	9	602	-82.463%
2026-05-05	44.9500	45.0500	44.9500	45.0500	-4.149%	6	601	-81.443%
2026-05-04	39.4700	47.0000	39.4700	47.0000	+88.301%	24	601	-82.213%
2026-04-30	24.9600	24.9600	24.9600	24.9600	-2.842%	5	592	-66.506%
2026-04-29	25.6900	25.6900	25.6900	25.6900	-18.444%	1	587	-67.458%
2026-04-24	31.4600	31.5000	31.4600	31.5000	-4.022%	4	586	-73.460%
2026-04-23	32.8200	32.8200	32.8200	32.8200	+5.871%	1	586	-74.528%
2026-04-21	32.0000	32.0000	31.0000	31.0000	-6.146%	2	586	-73.032%
2026-04-20	32.5000	33.0300	32.5000	33.0300	-17.425%	3	586	-74.690%
2026-04-17	40.0000	40.0000	40.0000	40.0000	+8.108%	3	584	-79.100%
2026-04-16	37.0000	37.0000	37.0000	37.0000	+0.027%	1	587	-77.405%
2026-04-15	37.0600	37.0600	36.9900	36.9900	+2.864%	2	587	-77.399%
2026-04-14	38.0000	38.0000	35.9200	35.9600	+47.076%	4	587	-76.752%
2026-04-10	23.2200	25.0000	22.0000	24.4500	+8.763%	13	585	-65.808%
2026-04-09	22.4800	22.4800	22.4800	22.4800	-18.933%	1	589	-62.811%
2026-04-08	29.5000	29.9000	27.7000	27.7300	-4.379%	25	589	-69.852%
2026-04-07	25.7300	29.0000	25.7300	29.0000	+3.571%	7	588	-71.172%
2026-04-06	28.0000	28.0000	28.0000	28.0000	+13.223%	1	584	-70.143%
2026-04-02	22.2500	25.7000	22.2500	24.7300	-12.243%	14	577	-66.195%
2026-04-01	28.1800	28.1800	28.1800	28.1800	-5.595%	25	577	-70.334%
2026-03-31	28.0000	29.8500	28.0000	29.8500	+10.761%	12	577	-71.993%
2026-03-30	26.9500	26.9500	26.9500	26.9500	-3.127%	1	584	-68.980%
2026-03-27	31.8500	31.8500	27.8200	27.8200	-13.333%	5	583	-69.950%
2026-03-26	32.0000	32.1000	32.0000	32.1000	-18.734%	2	582	-73.956%
2026-03-25	38.7000	39.5000	38.7000	39.5000	+10.490%	3	582	-78.835%
2026-03-24	37.9500	37.9500	33.8500	35.7500	-28.500%	35	583	-76.615%
2026-03-23	52.5000	52.5000	50.0000	50.0000	-9.173%	16	563	-83.280%
2026-03-20	55.7500	56.1000	55.0500	55.0500	+0.732%	29	563	-84.814%
2026-03-19	52.9000	54.6500	51.0000	54.6500	-7.404%	104	580	-84.703%
2026-03-18	58.1300	59.0200	58.1300	59.0200	-1.535%	3	556	-85.835%
2026-03-17	59.5200	61.7500	59.5200	59.9400	+14.063%	17	556	-86.053%
2026-03-16	50.6100	52.5500	50.4000	52.5500	+16.519%	24	571	-84.091%
2026-03-13	45.1000	45.1000	45.1000	45.1000	+0.222%	1	574	-81.463%
2026-03-12	45.0000	45.0000	45.0000	45.0000	+4.651%	1	574	-81.422%
2026-03-11	47.5700	47.5700	43.0000	43.0000	-7.725%	6	575	-80.558%
2026-03-10	44.3000	50.2300	43.0700	46.6000	+12.915%	35	575	-82.060%
2026-03-09	40.1000	41.2700	40.1000	41.2700	+13.224%	77	582	-79.743%
2026-03-06	36.1300	36.4500	35.7800	36.4500	-7.628%	16	571	-77.064%
2026-03-05	38.6400	39.5300	38.6400	39.4600	+9.703%	11	558	-78.814%
2026-03-04	36.8300	37.3200	35.9700	35.9700	+1.898%	5	549	-76.758%
2026-03-03	27.0000	35.3000	26.6300	35.3000	+20.684%	23	552	-76.317%
2026-03-02	23.8900	29.8000	23.8900	29.2500	+46.250%	26	552	-71.419%
2026-02-27	21.3800	21.3800	20.0000	20.0000	-14.089%	53	551	-58.200%
2026-02-26	23.6200	26.0000	23.0800	23.2800	+13.561%	130	521	-64.089%
2026-02-25	16.3000	20.5000	15.8500	20.5000	+114.435%	33	540	-59.220%
2026-02-19	9.5600	9.5600	9.5600	9.5600	-8.952%	1	540	-12.552%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+37.076%	5	540	-20.381%
2026-02-12	8.0000	8.0000	7.6600	7.6600	-10.409%	4	535	+9.138%
2026-02-11	8.3500	8.5500	8.3500	8.5500	-14.756%	22	532	-2.222%
2026-02-10	8.7800	10.0300	8.7800	10.0300	+8.432%	2	514	-16.650%
2026-02-09	8.5500	9.2800	8.1000	9.2500	+5.714%	13	513	-9.622%
2026-02-06	8.1500	8.7500	8.1000	8.7500	+38.889%	67	516	-4.457%
2026-02-05	7.0000	7.0000	6.3000	6.3000	-10.000%	269	453	+32.698%
2026-02-04	7.6600	8.2500	7.0000	7.0000	-9.209%	9	298	+19.429%
2026-02-03	8.2900	8.3500	7.7100	7.7100	-22.900%	21	290	+8.431%
2026-02-02	9.8500	10.0000	9.8500	10.0000	-8.925%	3	287	-16.400%
2026-01-30	11.2500	11.3300	10.3500	10.9800	-11.452%	65	287	-23.862%
2026-01-29	13.0000	13.0000	11.7000	12.4000	-19.323%	9	287	-32.581%
2026-01-28	16.6000	17.4000	15.3700	15.3700	+11.377%	14	286	-45.608%
2026-01-27	13.8700	13.8700	13.7500	13.8000	-5.155%	3	275	-39.420%
2026-01-26	14.0000	14.5500	14.0000	14.5500	+0.483%	2	276	-42.543%
2026-01-23	14.2100	14.4800	14.2100	14.4800	-5.483%	7	276	-42.265%
2026-01-22	15.3400	15.3400	15.3000	15.3200	+1.122%	6	278	-45.431%
2026-01-21	16.8500	16.8500	15.1500	15.1500	-5.313%	10	278	-44.818%
2026-01-20	17.9600	17.9600	16.0000	16.0000	-9.910%	11	285	-47.750%
2026-01-16	17.8000	17.8000	17.7600	17.7600	-15.629%	2	284	-52.928%
2026-01-15	21.0000	21.0500	21.0000	21.0500	+0.334%	4	284	-60.285%
2026-01-13	21.2000	21.2000	20.2500	20.9800	-0.095%	12	284	-60.153%
2026-01-12	20.9500	21.0000	20.9500	21.0000	-3.137%	2	294	-60.190%
2026-01-09	21.6800	21.6800	21.6800	21.6800	+1.546%	9	294	-61.439%
2026-01-08	21.3500	21.4000	21.3500	21.3500	-1.613%	4	285	-60.843%
2026-01-07	22.9300	22.9300	21.7000	21.7000	-6.061%	6	287	-61.475%
2026-01-06	23.7500	23.9000	22.2500	23.1000	-5.714%	127	292	-63.810%
2026-01-05	24.7000	26.2000	24.5000	24.5000	+7.930%	6	252	-65.878%
2026-01-02	22.0000	22.7000	22.0000	22.7000	-0.613%	6	252	-63.172%
2025-12-24	22.4500	22.8400	22.3500	22.8400	+0.661%	8	246	-63.398%
2025-12-23	24.0000	24.0000	22.3500	22.6900	-14.377%	7	246	-63.156%
2025-12-22	28.5000	28.5000	26.5000	26.5000	+11.345%	2	244	-68.453%
2025-12-19	24.6500	24.6500	23.8000	23.8000	+5.778%	11	244	-64.874%
2025-12-18	24.1000	24.1000	22.5000	22.5000	+2.273%	21	244	-62.844%
2025-12-17	22.5000	22.5000	22.0000	22.0000	-9.465%	20	244	-62.000%
2025-12-16	20.5500	24.3000	20.5500	24.3000	+27.895%	115	244	-65.597%
2025-12-15	23.5100	23.5100	19.0000	19.0000	-24.000%	43	257	-56.000%
2025-12-12	26.9500	27.2000	23.5000	25.0000	-8.391%	86	215	-66.560%
2025-12-11	25.1100	27.2900	24.1100	27.2900	-2.536%	139	155	-69.366%
2025-12-10	26.1000	28.0000	25.8000	28.0000	-0.036%	51	93	-70.143%
2025-12-09	23.5500	28.0100	23.5500	28.0100	+6.098%	3	73	-70.154%
2025-12-05	26.7000	26.7000	26.4000	26.4000	-4.174%	46	72	-68.333%
2025-12-04	25.6200	27.5500	25.6200	27.5500	+31.190%	4	36	-69.655%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-8.696%	1	39	-60.190%
2025-11-28	20.2600	23.0000	20.2000	23.0000	+32.871%	4	38	-63.652%
2025-11-25	17.3100	17.3100	17.3100	17.3100	-10.727%	1	35	-51.704%
2025-11-24	19.3900	19.3900	19.3900	19.3900	+14.059%	1	34	-56.885%
2025-11-21	17.0000	17.0000	17.0000	17.0000	+2.657%	2	33	-50.824%
2025-11-20	17.0000	17.0000	15.8300	16.5600	-4.937%	4	33	-49.517%
2025-11-19	18.1500	18.1500	17.1700	17.4200	-20.638%	4	30	-52.009%
2025-11-18	21.5000	21.9500	21.5000	21.9500	-0.454%	8	29	-61.913%
2025-11-17	22.9000	22.9000	22.0500	22.0500	-17.999%	2	24	-62.086%
2025-11-14	25.0000	26.8900	25.0000	26.8900	+3.423%	2	22	-68.910%
2025-11-13	27.8000	28.2500	26.0000	26.0000	-11.864%	13	22	-67.846%
2025-11-12	31.0000	31.0000	29.5000	29.5000	-31.395%	5	23	-71.661%
2025-11-10	42.8700	43.0000	42.8700	43.0000	+10.711%	3	18	-80.558%
2025-11-07	38.8400	38.8400	38.8400	38.8400	-4.311%	1	17	-78.476%
2025-11-06	40.5900	40.5900	40.5900	40.5900	-9.880%	1	16	-79.404%
2025-11-05	45.0400	45.0400	45.0400	45.0400	+5.554%	1	15	-81.439%
2025-11-04	47.8200	47.8200	42.6700	42.6700	-20.064%	3	16	-80.408%
2025-10-30	53.3800	53.3800	53.3800	53.3800	-15.671%	1	13	-84.339%
2025-10-29	63.3000	63.3000	63.3000	63.3000	+20.068%	1	12	-86.793%
2025-10-17	52.4200	52.7200	52.4200	52.7200	-11.913%	2	11	-84.143%
2025-10-14	59.8500	59.8500	59.8500	59.8500	-19.307%	1	11	-86.032%
2025-10-10	76.0000	76.0000	74.1000	74.1700	+56.741%	10	10	-88.729%
2025-09-25	47.3200	47.3200	47.3200	47.3200	-17.776%	3	5	-82.333%
2025-09-23	57.5500	57.5500	57.5500	57.5500	+15.100%	1	8	-85.474%
2025-09-15	50.0000	50.0000	50.0000	50.0000	+5.619%	1	8	-83.280%
2025-09-12	47.3400	47.3400	47.3400	47.3400	+22.802%	1	8	-82.341%
2025-09-10	38.5500	38.5500	38.5500	38.5500	-5.096%	1	7	-78.314%
2025-09-09	40.0700	41.0500	38.7700	40.6200	+13.400%	9	6	-79.419%
2025-09-05	35.8200	35.8200	35.8200	35.8200	-20.664%	1	3	-76.661%
2025-08-26	45.6500	45.6500	45.1500	45.1500	-4.947%	2	1	-81.484%
2025-08-25	47.8000	47.8000	47.5000	47.5000	0.000%	2	1	-82.400%

.dark-mode .br6TDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .br6TDm{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C90CRCL Dec 18 2026 90.00 Call (CRCL261218C00090000)option OPRA

CRCL20261218C90
CRCL Dec 18 2026 90.00 Call (CRCL261218C00090000)
option OPRA