Dark

CRCL20261218C95
CRCL Dec 18 2026 95.00 Call (CRCL261218C00095000)
option OPRA

EOD

Sep 30, 2026

6.97-10.065%(-0.78)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.9000	7.9000	6.9700	6.9700	-10.065%	8	1,990	0.000%
2026-09-29	8.5500	8.5500	7.6000	7.7500	-15.761%	39	1,991	-10.065%
2026-09-28	9.1500	10.0200	8.4000	9.2000	-12.297%	73	1,987	-24.239%
2026-09-25	11.7000	11.7000	10.3500	10.4900	-22.007%	8	2,004	-33.556%
2026-09-24	12.5100	13.6000	12.0500	13.4500	+5.078%	33	2,003	-48.178%
2026-09-23	15.7000	15.9000	12.8000	12.8000	-12.209%	22	2,000	-45.547%
2026-09-22	15.4000	16.0000	13.6500	14.5800	+1.958%	123	1,994	-52.195%
2026-09-21	16.4300	16.4300	14.2000	14.3000	+11.284%	90	1,891	-51.259%
2026-09-18	13.2500	13.2500	12.5000	12.8500	+35.979%	19	1,855	-45.759%
2026-09-17	8.8500	10.0000	8.8500	9.4500	+21.622%	31	1,855	-26.243%
2026-09-16	9.4000	9.8500	7.0000	7.7700	-33.017%	266	1,856	-10.296%
2026-09-15	14.7700	14.7700	11.1500	11.6000	-35.412%	51	1,896	-39.914%
2026-09-14	17.0000	18.0000	14.5000	17.9600	+30.145%	58	1,905	-61.192%
2026-09-11	15.7000	16.3000	13.6000	13.8000	+1.471%	14	1,899	-49.493%
2026-09-10	14.4000	15.0000	13.6000	13.6000	-13.815%	15	1,903	-48.750%
2026-09-09	19.0000	19.0000	15.7800	15.7800	-10.847%	3	1,910	-55.830%
2026-09-08	18.8000	19.0000	17.4800	17.7000	-15.108%	29	1,912	-60.621%
2026-09-04	18.2500	21.7500	18.2500	20.8500	-4.050%	40	1,921	-66.571%
2026-09-03	17.1000	21.9000	17.1000	21.7300	+63.630%	47	1,921	-67.925%
2026-09-02	12.3900	13.6000	12.3900	13.2800	-1.264%	16	1,921	-47.515%
2026-09-01	15.6500	15.6500	13.1000	13.4500	-23.710%	283	1,930	-48.178%
2026-08-31	13.2200	17.6900	12.2000	17.6300	+36.455%	532	1,718	-60.465%
2026-08-28	13.9500	17.0000	12.8500	12.9200	-24.884%	59	1,346	-46.053%
2026-08-27	17.0000	18.4100	16.7000	17.2000	+12.052%	34	1,327	-59.477%
2026-08-26	16.3000	17.3000	14.7200	15.3500	-11.527%	24	1,324	-54.593%
2026-08-25	15.1500	17.3500	13.7500	17.3500	+18.430%	55	1,329	-59.827%
2026-08-24	16.8300	17.0000	14.2200	14.6500	-0.745%	76	1,346	-52.423%
2026-08-21	14.5000	17.6900	14.0300	14.7600	+16.680%	100	1,358	-52.778%
2026-08-20	10.5000	13.2000	10.5000	12.6500	+27.778%	46	1,363	-44.901%
2026-08-19	9.7000	11.3200	9.7000	9.9000	+35.616%	28	1,360	-29.596%
2026-08-18	7.3000	7.3000	7.3000	7.3000	-13.302%	1	1,360	-4.521%
2026-08-17	6.9300	8.4200	6.9300	8.4200	+17.762%	11	1,361	-17.221%
2026-08-14	7.5500	7.7000	7.1500	7.1500	-21.429%	9	1,365	-2.517%
2026-08-13	6.7000	9.1000	6.7000	9.1000	+22.973%	6	1,362	-23.407%
2026-08-11	6.9100	8.1700	6.9100	7.4000	+25.424%	24	1,362	-5.811%
2026-08-10	6.0000	6.0000	5.6500	5.9000	-9.509%	11	1,369	+18.136%
2026-08-07	6.8000	7.2000	6.2500	6.5200	+9.580%	27	1,375	+6.902%
2026-08-06	5.3000	6.3500	5.2000	5.9500	+2.586%	18	1,381	+17.143%
2026-08-05	4.7500	5.8000	4.7500	5.8000	-4.918%	36	1,376	+20.172%
2026-08-04	5.3000	6.1000	5.3000	6.1000	+22.000%	5	1,367	+14.262%
2026-08-03	4.5500	5.0000	4.5500	5.0000	-10.714%	8	1,365	+39.400%
2026-07-31	5.2000	5.6000	5.0000	5.6000	-6.977%	12	1,362	+24.464%
2026-07-30	5.7000	6.0200	5.7000	6.0200	+1.176%	15	1,362	+15.781%
2026-07-29	6.1000	6.1000	5.9500	5.9500	-2.619%	2	1,361	+17.143%
2026-07-28	6.3000	6.3000	6.1100	6.1100	-6.288%	3	1,362	+14.075%
2026-07-27	6.6000	6.6000	6.5200	6.5200	+3.492%	3	1,364	+6.902%
2026-07-24	6.0000	6.3000	6.0000	6.3000	-4.977%	11	1,362	+10.635%
2026-07-23	7.2000	7.2000	6.5200	6.6300	-16.076%	12	1,353	+5.128%
2026-07-22	8.4000	8.4000	7.9000	7.9000	-21.000%	9	1,354	-11.772%
2026-07-21	9.2000	10.0000	9.2000	10.0000	+33.333%	4	1,355	-30.300%
2026-07-20	6.2300	7.5000	6.2300	7.5000	+33.929%	10	1,358	-7.067%
2026-07-17	5.6000	5.6000	5.6000	5.6000	-10.400%	1	1,351	+24.464%
2026-07-16	7.2000	7.2000	6.2500	6.2500	-18.831%	15	1,350	+11.520%
2026-07-15	7.4500	7.7100	7.1000	7.7000	+11.594%	71	1,352	-9.481%
2026-07-14	6.4700	6.9000	5.8700	6.9000	+2.985%	43	1,311	+1.014%
2026-07-13	7.2000	7.3500	6.7000	6.7000	-12.987%	73	1,289	+4.030%
2026-07-10	8.5600	8.5600	7.7000	7.7000	+9.220%	33	1,256	-9.481%
2026-07-09	6.8200	7.2000	6.8200	7.0500	+7.143%	40	1,250	-1.135%
2026-07-08	6.5000	6.5800	6.5000	6.5800	-13.987%	2	1,228	+5.927%
2026-07-07	8.0000	8.0000	7.6500	7.6500	-17.742%	7	1,229	-8.889%
2026-07-06	7.8000	9.3800	7.4500	9.3000	+3.333%	11	1,224	-25.054%
2026-07-02	8.0000	9.4000	8.0000	9.0000	+21.131%	24	1,231	-22.556%
2026-07-01	6.5000	7.9600	6.5000	7.4300	-2.876%	200	1,231	-6.191%
2026-06-30	9.0000	9.2000	7.4000	7.6500	-34.894%	22	1,328	-8.889%
2026-06-29	10.6300	11.7500	10.6300	11.7500	+3.799%	70	1,338	-40.681%
2026-06-26	10.7500	11.3200	10.5500	11.3200	+19.788%	12	1,328	-38.428%
2026-06-25	9.5500	9.5500	9.0000	9.4500	-11.682%	14	1,327	-26.243%
2026-06-24	10.2500	10.8000	10.2500	10.7000	-7.759%	129	1,331	-34.860%
2026-06-23	12.1400	12.4500	11.6000	11.6000	-17.555%	28	1,360	-39.914%
2026-06-22	15.0000	15.0400	13.7000	14.0700	+3.838%	56	1,373	-50.462%
2026-06-18	13.3000	14.0800	13.1300	13.5500	-12.298%	15	1,379	-48.561%
2026-06-17	15.4500	15.4500	15.4500	15.4500	0.000%	65	1,379	-54.887%
2026-06-16	14.8400	15.4500	14.8400	15.4500	-6.928%	4	1,379	-54.887%
2026-06-15	18.3100	18.3100	16.6000	16.6000	+11.785%	33	1,377	-58.012%
2026-06-12	14.9500	15.0000	14.8500	14.8500	-8.277%	37	1,362	-53.064%
2026-06-09	17.7600	17.7600	15.0000	16.1900	-7.749%	7	1,335	-56.949%
2026-06-08	17.5900	17.6000	16.9000	17.5500	+7.669%	10	1,332	-60.285%
2026-06-05	20.0500	20.0500	15.4600	16.3000	-27.297%	94	1,326	-57.239%
2026-06-04	22.2800	23.8000	21.9000	22.4200	-1.233%	37	1,262	-68.912%
2026-06-03	25.4000	25.4800	22.7000	22.7000	-24.333%	18	1,252	-69.295%
2026-06-02	28.1600	31.0900	28.1600	30.0000	-9.091%	8	1,254	-76.767%
2026-06-01	33.0000	33.0000	33.0000	33.0000	+0.061%	1	1,252	-78.879%
2026-05-29	32.9800	32.9800	32.9800	32.9800	+17.367%	2	1,252	-78.866%
2026-05-28	28.1000	28.1000	28.1000	28.1000	-8.648%	2	1,252	-75.196%
2026-05-27	30.7600	30.7600	30.7600	30.7600	-7.321%	1	1,252	-77.341%
2026-05-26	36.5200	36.5200	33.1900	33.1900	-17.232%	16	1,253	-79.000%
2026-05-21	40.2000	40.2000	40.1000	40.1000	+3.324%	2	1,253	-82.618%
2026-05-19	39.7900	39.7900	38.7500	38.8100	+5.462%	20	1,253	-82.041%
2026-05-18	36.8700	36.9300	36.8000	36.8000	-20.000%	7	1,257	-81.060%
2026-05-14	45.2500	46.0000	45.2500	46.0000	-17.681%	11	1,257	-84.848%
2026-05-12	57.0600	57.9100	55.8800	55.8800	+6.845%	3	1,264	-87.527%
2026-05-11	36.0000	52.3000	34.3600	52.3000	+30.359%	53	1,264	-86.673%
2026-05-05	42.0000	42.0000	39.9500	40.1200	+0.225%	3	1,297	-82.627%
2026-05-04	38.3300	40.4000	38.3300	40.0300	+36.481%	3	1,297	-82.588%
2026-05-01	27.8700	29.3400	27.8700	29.3300	+26.314%	26	1,292	-76.236%
2026-04-30	23.5000	23.5000	23.2000	23.2200	-9.474%	4	1,292	-69.983%
2026-04-29	24.2500	25.6500	23.6200	25.6500	+0.391%	15	1,292	-72.827%
2026-04-28	25.6000	26.1500	25.5500	25.5500	-6.513%	4	1,285	-72.720%
2026-04-27	28.0300	28.0300	27.3300	27.3300	-8.900%	35	1,284	-74.497%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-4.153%	1	1,285	-76.767%
2026-04-23	31.3000	31.3000	31.3000	31.3000	-3.811%	1	1,286	-77.732%
2026-04-22	34.0000	34.0000	31.6900	32.5400	+16.214%	33	1,286	-78.580%
2026-04-21	30.0000	30.0000	28.0000	28.0000	-9.823%	7	1,291	-75.107%
2026-04-20	31.6600	31.6600	30.9500	31.0500	-0.513%	4	1,291	-77.552%
2026-04-17	31.2100	31.2100	31.2100	31.2100	-12.208%	10	1,290	-77.667%
2026-04-15	35.5500	35.5500	35.5500	35.5500	+5.646%	1	1,280	-80.394%
2026-04-14	32.9100	36.2400	32.9100	33.6500	+22.364%	11	1,281	-79.287%
2026-04-13	25.2000	27.5000	25.2000	27.5000	+22.222%	7	1,278	-74.655%
2026-04-10	22.4700	22.5000	22.4700	22.5000	+4.895%	2	1,277	-69.022%
2026-04-09	22.1000	23.9600	21.4500	21.4500	-21.601%	6	1,277	-67.506%
2026-04-08	30.0000	30.0000	27.3600	27.3600	+6.875%	59	1,278	-74.525%
2026-04-07	25.6000	25.6000	25.6000	25.6000	-0.117%	1	1,238	-72.773%
2026-04-06	25.6300	25.6300	25.6300	25.6300	+14.830%	5	1,238	-72.805%
2026-04-02	22.6200	23.9500	21.1700	22.3200	-15.068%	26	1,225	-68.772%
2026-03-31	27.4500	27.4500	26.2800	26.2800	+0.651%	12	1,225	-73.478%
2026-03-30	25.9500	26.1100	25.9500	26.1100	-0.420%	4	1,224	-73.305%
2026-03-27	27.8000	27.8000	26.2200	26.2200	-14.454%	7	1,220	-73.417%
2026-03-26	30.0000	30.6500	30.0000	30.6500	-9.185%	3	1,219	-77.259%
2026-03-24	52.3500	52.3500	31.8800	33.7500	-31.151%	20	1,220	-79.348%
2026-03-20	49.0200	49.0200	49.0200	49.0200	-3.731%	13	1,235	-85.781%
2026-03-19	50.9200	50.9200	50.9200	50.9200	-8.004%	1	1,222	-86.312%
2026-03-18	55.0000	55.3500	55.0000	55.3500	+8.743%	14	1,223	-87.407%
2026-03-17	50.9500	50.9500	50.9000	50.9000	+1.800%	2	1,234	-86.306%
2026-03-16	50.0000	50.2000	49.6400	50.0000	+18.906%	41	1,234	-86.060%
2026-03-13	44.4000	44.4000	42.0500	42.0500	-1.981%	3	1,265	-83.424%
2026-03-12	42.9000	42.9000	42.9000	42.9000	+2.338%	1	1,263	-83.753%
2026-03-11	41.9200	41.9200	41.9200	41.9200	-7.726%	1	1,264	-83.373%
2026-03-10	41.0100	45.4300	41.0100	45.4300	+7.782%	22	1,264	-84.658%
2026-03-09	37.5000	42.1500	37.4800	42.1500	+29.017%	33	1,265	-83.464%
2026-03-06	33.4000	33.7000	32.4400	32.6700	-7.240%	2,281	1,269	-78.665%
2026-03-05	38.0000	38.0000	32.9500	35.2200	+6.663%	38	3,042	-80.210%
2026-03-04	33.9900	35.6100	32.6000	33.0200	-0.602%	5	3,046	-78.892%
2026-03-03	25.0000	34.4500	25.0000	33.2200	+23.083%	12	3,047	-79.019%
2026-03-02	22.0100	27.5400	22.0100	26.9900	+43.107%	43	3,042	-74.176%
2026-02-27	19.7500	19.7500	18.8600	18.8600	-11.580%	3	3,031	-63.043%
2026-02-26	19.2900	24.6000	19.2900	21.3300	+17.521%	56	3,033	-67.323%
2026-02-25	14.2500	19.5500	13.4200	18.1500	+101.667%	21	2,973	-61.598%
2026-02-24	8.5500	9.0000	8.5500	9.0000	+1.124%	3	2,973	-22.556%
2026-02-23	9.0000	9.3000	8.9000	8.9000	-3.784%	252	2,972	-21.685%
2026-02-20	9.2500	9.2500	9.2500	9.2500	+9.467%	1	3,220	-24.649%
2026-02-19	8.5000	8.5000	8.4500	8.4500	-11.053%	2	3,220	-17.515%
2026-02-17	7.9000	9.5000	7.9000	9.5000	+8.571%	4	3,220	-26.632%
2026-02-13	7.8000	8.7500	7.8000	8.7500	+21.024%	34	3,187	-20.343%
2026-02-11	7.3000	7.3000	7.2300	7.2300	-11.614%	50	3,187	-3.596%
2026-02-09	8.3000	8.3000	8.1800	8.1800	+5.277%	4	3,137	-14.792%
2026-02-06	7.3500	7.7700	7.2500	7.7700	+22.555%	2,411	3,139	-10.296%
2026-02-05	6.1400	6.3400	6.1100	6.3400	-10.071%	5	908	+9.937%
2026-02-04	7.2800	7.2800	7.0500	7.0500	-0.704%	190	906	-1.135%
2026-02-03	7.1000	7.5000	7.1000	7.1000	-11.801%	13	755	-1.831%
2026-02-02	8.8000	8.8000	8.0500	8.0500	-28.635%	697	758	-13.416%
2026-01-29	11.2800	11.2800	11.2800	11.2800	-27.132%	10	84	-38.209%
2026-01-28	15.4800	15.4800	15.4800	15.4800	+24.337%	3	91	-54.974%
2026-01-27	12.4500	12.4500	12.4500	12.4500	-4.962%	1	88	-44.016%
2026-01-26	13.0200	13.1500	12.3000	13.1000	-6.960%	23	88	-46.794%
2026-01-22	14.7500	14.7500	14.0800	14.0800	-2.963%	6	76	-50.497%
2026-01-21	14.5100	14.5100	14.5100	14.5100	-2.421%	1	70	-51.964%
2026-01-20	14.8700	14.8700	14.8700	14.8700	-18.521%	1	71	-53.127%
2026-01-15	19.2500	19.3000	18.2500	18.2500	-8.521%	5	70	-61.808%
2026-01-12	19.9000	19.9500	19.9000	19.9500	-5.226%	2	70	-65.063%
2026-01-06	21.7900	21.9500	20.7000	21.0500	-2.093%	21	69	-66.888%
2026-01-02	21.5000	21.5000	21.5000	21.5000	+3.614%	1	62	-67.581%
2025-12-26	20.7500	20.7500	20.7500	20.7500	-7.531%	4	62	-66.410%
2025-12-24	22.4400	22.4400	22.4400	22.4400	+4.372%	1	63	-68.939%
2025-12-23	21.5000	21.5000	21.5000	21.5000	-9.283%	1	63	-67.581%
2025-12-22	25.2000	25.5000	23.7000	23.7000	+3.765%	32	63	-70.591%
2025-12-19	23.2200	23.2200	22.8400	22.8400	+13.915%	7	63	-69.483%
2025-12-18	20.0500	20.0500	20.0500	20.0500	-11.518%	10	60	-65.237%
2025-12-17	22.6600	22.6600	22.6600	22.6600	+2.441%	2	70	-69.241%
2025-12-16	20.3300	22.1200	20.3300	22.1200	+20.611%	12	70	-68.490%
2025-12-15	18.2700	18.3400	18.2700	18.3400	-24.215%	2	67	-61.996%
2025-12-10	24.2000	24.2000	24.2000	24.2000	-8.437%	27	66	-71.198%
2025-12-09	23.0500	26.4300	23.0500	26.4300	+15.819%	6	40	-73.628%
2025-12-08	22.8000	22.8200	22.8000	22.8200	-7.798%	3	41	-69.457%
2025-12-04	24.7500	24.7500	24.7500	24.7500	+0.202%	1	40	-71.838%
2025-12-03	22.7500	24.7000	22.7500	24.7000	+17.900%	30	39	-71.781%
2025-12-02	20.9500	20.9500	20.9500	20.9500	-7.383%	1	27	-66.730%
2025-11-28	22.6200	22.6200	22.6200	22.6200	+36.677%	1	28	-69.187%
2025-11-19	16.5500	16.5500	16.5500	16.5500	-31.612%	1	27	-57.885%
2025-11-13	24.2000	24.2000	24.2000	24.2000	-32.834%	1	26	-71.198%
2025-11-11	36.0300	36.0300	36.0300	36.0300	-0.194%	1	25	-80.655%
2025-11-07	35.0000	36.1000	35.0000	36.1000	-17.955%	6	24	-80.693%
2025-11-05	44.0000	44.0000	44.0000	44.0000	-9.558%	10	20	-84.159%
2025-11-03	48.2700	48.6500	48.2700	48.6500	-20.442%	4	6	-85.673%
2025-10-02	61.1500	61.1500	61.1500	61.1500	+8.924%	1	6	-88.602%
2025-09-19	56.9500	56.9500	56.1400	56.1400	+0.971%	3	6	-87.585%
2025-09-18	55.6000	55.6000	55.6000	55.6000	+23.556%	2	7	-87.464%
2025-09-12	45.0000	45.0000	45.0000	45.0000	+7.810%	2	9	-84.511%
2025-09-10	41.7400	41.7400	41.7400	41.7400	+10.834%	1	7	-83.301%
2025-09-09	38.4200	38.4200	37.6600	37.6600	-38.754%	4	7	-81.492%
2025-08-15	59.1900	61.4900	59.1900	61.4900	-13.321%	3	5	-88.665%
2025-08-04	69.3200	70.9400	66.2700	70.9400	-13.876%	10	4	-90.175%
2025-08-01	80.7000	82.3700	80.7000	82.3700	0.000%	3	2	-91.538%

.dark-mode .L1hgs5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1hgs5{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218C95CRCL Dec 18 2026 95.00 Call (CRCL261218C00095000)option OPRA

CRCL20261218C95
CRCL Dec 18 2026 95.00 Call (CRCL261218C00095000)
option OPRA