Dark

CRCL20260417C105
CRCL Apr 17 2026 105.00 Call (CRCL260417C00105000)
option OPRA

Expired

Apr 17, 2026

0.7000-79.710%(-2.7500)7,351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-17	5.8000	5.8000	0.2400	0.7000	-79.710%	7,351	2,154	0.000%
2026-04-16	3.5000	3.6000	1.2100	3.4500	-1.429%	1,453	2,154	-79.710%
2026-04-15	5.3500	5.3500	2.5000	3.5000	-12.500%	923	2,376	-80.000%
2026-04-14	2.5900	7.5000	2.2300	4.0000	+158.065%	3,513	2,479	-82.500%
2026-04-13	0.3200	1.5500	0.2300	1.5500	+307.895%	2,204	3,358	-54.839%
2026-04-10	0.4100	0.6000	0.2800	0.3800	+26.667%	560	2,510	+84.211%
2026-04-09	0.8700	0.9600	0.3000	0.3000	-79.866%	372	2,346	+133.333%
2026-04-08	3.9600	3.9600	1.3500	1.4900	-15.341%	1,547	2,296	-53.020%
2026-04-07	1.2800	2.1100	0.8600	1.7600	+17.333%	380	1,755	-60.227%
2026-04-06	2.0200	2.2100	1.3000	1.5000	+22.951%	161	1,684	-53.333%
2026-04-02	1.2100	1.6300	1.0100	1.2200	-36.458%	211	1,690	-42.623%
2026-04-01	4.1000	4.1000	1.8500	1.9200	-45.143%	102	1,690	-63.542%
2026-03-31	2.3600	4.1900	2.0700	3.5000	+69.082%	86	1,651	-80.000%
2026-03-30	3.7300	3.7300	1.9600	2.0700	-37.273%	66	1,617	-66.184%
2026-03-27	5.1000	5.1000	2.6500	3.3000	-37.143%	110	1,604	-78.788%
2026-03-26	7.1700	7.9400	5.1000	5.2500	-41.011%	363	1,609	-86.667%
2026-03-25	10.0500	12.0000	7.4500	8.9000	+7.229%	344	1,727	-92.135%
2026-03-24	20.6500	20.6500	6.5000	8.3000	-62.273%	799	1,707	-91.566%
2026-03-23	23.8500	24.4700	20.8500	22.0000	-5.498%	38	1,709	-96.818%
2026-03-20	26.8000	30.0500	22.8800	23.2800	-12.415%	106	1,723	-96.993%
2026-03-19	24.5200	27.0000	21.3500	26.5800	-12.277%	254	1,774	-97.366%
2026-03-18	32.0000	33.0000	29.7000	30.3000	-0.916%	43	1,730	-97.690%
2026-03-17	25.8100	33.0000	25.7300	30.5800	+27.789%	68	1,739	-97.711%
2026-03-16	20.5900	25.0400	20.4700	23.9300	+51.264%	86	1,759	-97.075%
2026-03-13	18.6500	18.6500	15.8200	15.8200	-4.985%	13	1,810	-95.575%
2026-03-12	15.3900	18.2000	15.3900	16.6500	+3.096%	26	1,816	-95.796%
2026-03-11	20.8000	20.8000	16.1500	16.1500	-16.451%	23	1,830	-95.666%
2026-03-10	17.2700	22.6000	17.2700	19.3300	+24.710%	118	1,832	-96.379%
2026-03-09	13.8200	17.2200	13.8000	15.5000	+49.038%	223	1,853	-95.484%
2026-03-06	11.5500	13.0500	9.5500	10.4000	-13.189%	309	1,962	-93.269%
2026-03-05	13.9300	15.2000	11.4300	11.9800	-2.996%	465	1,902	-94.157%
2026-03-04	11.9400	13.5000	10.4500	12.3500	+27.320%	675	1,910	-94.332%
2026-03-03	6.7600	12.5000	6.1100	9.7000	+27.800%	874	1,612	-92.784%
2026-03-02	3.2700	7.7100	3.2700	7.5900	+175.000%	552	1,451	-90.777%
2026-02-27	3.3500	3.3500	2.5800	2.7600	-30.303%	52	1,472	-74.638%
2026-02-26	3.3000	5.3000	3.3000	3.9600	+36.082%	1,117	1,469	-82.323%
2026-02-25	1.4200	3.0500	1.0700	2.9100	+506.250%	439	821	-75.945%
2026-02-24	0.4000	0.5100	0.4000	0.4800	+11.628%	8	821	+45.833%
2026-02-23	0.4200	0.4300	0.4200	0.4300	-17.308%	3	824	+62.791%
2026-02-20	0.5200	0.5200	0.5200	0.5200	-20.000%	5	825	+34.615%
2026-02-18	0.5500	0.6500	0.5500	0.6500	+18.182%	4	825	+7.692%
2026-02-17	0.5500	0.5500	0.5500	0.5500	-1.786%	1	826	+27.273%
2026-02-13	0.6000	0.6000	0.5000	0.5600	+30.233%	196	777	+25.000%
2026-02-12	0.4300	0.4300	0.4300	0.4300	-4.444%	2	777	+62.791%
2026-02-11	0.5100	0.5100	0.4300	0.4500	-31.818%	6	779	+55.556%
2026-02-10	0.5500	0.7300	0.5500	0.6600	+6.452%	4	779	+6.061%
2026-02-09	0.5300	0.6900	0.4900	0.6200	+16.981%	25	779	+12.903%
2026-02-06	0.5700	0.5700	0.4900	0.5300	+32.500%	38	789	+32.075%
2026-02-05	0.4600	0.4600	0.3800	0.4000	-38.462%	99	809	+75.000%
2026-02-04	0.6800	0.6800	0.6100	0.6500	-18.750%	41	874	+7.692%
2026-02-03	0.6900	0.8300	0.6000	0.8000	-5.882%	287	891	-12.500%
2026-02-02	0.9800	1.0000	0.8500	0.8500	-15.842%	4	1,123	-17.647%
2026-01-30	1.1800	1.1800	0.9200	1.0100	-30.345%	21	1,126	-30.693%
2026-01-29	1.5000	1.5100	1.3000	1.4500	-32.243%	10	1,114	-51.724%
2026-01-28	2.1500	2.5300	1.8800	2.1400	+18.232%	454	1,110	-67.290%
2026-01-27	1.7000	1.8100	1.3500	1.8100	+0.556%	10	1,033	-61.326%
2026-01-26	1.9200	1.9200	1.6600	1.8000	-2.174%	5	1,026	-61.111%
2026-01-23	1.8400	1.8400	1.8400	1.8400	-16.364%	2	1,025	-61.957%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-5.983%	1	1,025	-68.182%
2026-01-21	2.5900	2.6200	1.9700	2.3400	-8.235%	234	1,025	-70.085%
2026-01-20	3.4200	3.4500	2.4700	2.5500	-35.443%	312	1,245	-72.549%
2026-01-16	4.0500	4.2000	3.9300	3.9500	-2.469%	16	1,235	-82.278%
2026-01-15	5.0000	5.0000	4.0500	4.0500	-32.500%	41	1,235	-82.716%
2026-01-14	6.4500	6.4500	5.9000	6.0000	+12.150%	15	1,209	-88.333%
2026-01-13	4.7500	5.3500	4.7500	5.3500	+5.941%	3	1,207	-86.916%
2026-01-12	4.9000	5.1500	4.9000	5.0500	-17.213%	9	1,207	-86.139%
2026-01-09	5.2000	6.1000	5.0000	6.1000	+5.719%	4	1,202	-88.525%
2026-01-08	5.7700	5.7700	5.7700	5.7700	+6.458%	2	1,199	-87.868%
2026-01-07	5.4200	5.4200	5.4200	5.4200	-16.615%	1	1,199	-87.085%
2026-01-06	6.5900	6.5900	6.5000	6.5000	-11.323%	6	1,200	-89.231%
2026-01-05	7.2000	7.5800	7.2000	7.3300	+8.112%	4	1,200	-90.450%
2026-01-02	7.1700	7.1700	6.7200	6.7800	+20.213%	145	1,199	-89.676%
2025-12-31	5.4000	5.6400	5.4000	5.6400	-4.407%	2	1,328	-87.589%
2025-12-30	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,328	-88.136%
2025-12-29	5.8500	6.0300	5.8500	6.0000	-3.692%	4	1,328	-88.333%
2025-12-26	6.2300	6.2300	6.2300	6.2300	-13.712%	2	1,329	-88.764%
2025-12-24	7.2200	7.2200	7.2200	7.2200	+0.838%	2	1,329	-90.305%
2025-12-23	7.3000	7.3000	7.0000	7.1600	-25.417%	53	1,329	-90.223%
2025-12-22	10.4800	10.4800	9.3600	9.6000	+7.865%	4	1,281	-92.708%
2025-12-19	8.9000	8.9000	8.9000	8.9000	+21.918%	5	1,279	-92.135%
2025-12-18	8.4000	8.4000	7.1000	7.3000	+5.951%	154	1,284	-90.411%
2025-12-17	7.8700	7.8700	6.8900	6.8900	-14.938%	212	1,131	-89.840%
2025-12-16	8.2000	8.3000	7.7300	8.1000	+30.856%	69	925	-91.358%
2025-12-15	6.2000	6.4900	6.1900	6.1900	-21.843%	212	962	-88.691%
2025-12-12	7.9200	7.9200	7.9200	7.9200	-20.800%	10	1,150	-91.162%
2025-12-11	10.2000	10.2000	9.9900	10.0000	-0.990%	12	1,150	-93.000%
2025-12-10	10.0000	10.1000	10.0000	10.1000	-9.173%	2	1,151	-93.069%
2025-12-09	9.9500	11.1200	9.9500	11.1200	+26.651%	3	1,152	-93.705%
2025-12-08	8.7800	8.7800	8.7800	8.7800	-5.490%	1	1,151	-92.027%
2025-12-05	9.2900	9.2900	9.2900	9.2900	-11.100%	1	1,151	-92.465%
2025-12-04	10.4500	10.4500	10.4500	10.4500	+3.980%	1	1,150	-93.301%
2025-12-03	10.0000	10.0500	9.4400	10.0500	+34.179%	4	1,151	-93.035%
2025-12-01	7.6400	7.7100	7.4000	7.4900	-18.587%	232	1,149	-90.654%
2025-11-28	8.8900	9.3500	8.2000	9.2000	+41.538%	90	917	-92.391%
2025-11-26	5.9300	6.5000	5.9300	6.5000	-2.256%	2	916	-89.231%
2025-11-24	6.5600	6.6500	6.5600	6.6500	+18.750%	2	916	-89.474%
2025-11-21	5.5500	5.6000	5.5500	5.6000	-3.448%	21	916	-87.500%
2025-11-20	6.0000	6.0000	5.8000	5.8000	-7.200%	21	915	-87.931%
2025-11-19	8.0700	8.0700	6.2500	6.2500	-26.384%	45	895	-88.800%
2025-11-18	7.6400	8.4900	7.6400	8.4900	-17.332%	153	903	-91.755%
2025-11-17	10.2700	10.2700	10.2700	10.2700	-5.780%	1	750	-93.184%
2025-11-14	11.2000	12.1200	10.7500	10.9000	-2.679%	40	750	-93.578%
2025-11-13	11.9600	11.9600	10.7400	11.2000	-16.729%	160	710	-93.750%
2025-11-12	15.1300	15.1300	13.4500	13.4500	-36.497%	326	550	-94.796%
2025-11-11	21.1800	21.1800	21.1800	21.1800	-12.298%	1	234	-96.695%
2025-11-10	24.1500	24.1500	24.1500	24.1500	+8.491%	1	234	-97.101%
2025-11-07	20.4200	22.2600	20.4200	22.2600	+5.398%	13	234	-96.855%
2025-11-06	21.8000	21.8000	21.1200	21.1200	-18.519%	3	229	-96.686%
2025-11-04	29.0200	29.0200	25.2000	25.9200	-39.805%	5	229	-97.299%
2025-10-29	43.3400	43.3400	43.0600	43.0600	+22.504%	2	229	-98.374%
2025-10-22	36.5000	36.5000	35.1500	35.1500	+1.855%	2	228	-98.009%
2025-10-17	34.5100	34.5100	34.5100	34.5100	-37.820%	2	226	-97.972%
2025-10-03	46.7300	55.5000	46.7300	55.5000	+34.383%	3	226	-98.739%
2025-09-29	41.3000	41.3000	41.3000	41.3000	+4.822%	2	225	-98.305%
2025-09-16	39.4000	39.4000	39.4000	39.4000	+12.507%	10	225	-98.223%
2025-09-15	35.0200	35.0200	35.0200	35.0200	-7.477%	1	225	-98.001%
2025-09-11	31.1900	37.8500	31.1900	37.8500	+45.130%	3	226	-98.151%
2025-09-10	26.0800	26.0800	26.0800	26.0800	+21.472%	1	227	-97.316%
2025-09-08	21.4700	21.4700	21.4700	21.4700	-7.457%	1	227	-96.740%
2025-09-05	20.5000	23.2600	20.3000	23.2000	-11.450%	238	226	-96.983%
2025-09-03	27.6000	27.6000	26.2000	26.2000	-4.414%	6	24	-97.328%
2025-09-02	27.2200	27.4100	27.2100	27.4100	-20.780%	12	21	-97.446%
2025-08-28	34.4500	34.6000	34.4500	34.6000	+13.072%	2	9	-97.977%
2025-08-26	30.6500	30.6500	30.6000	30.6000	-2.857%	2	7	-97.712%
2025-08-25	31.2000	31.7000	31.2000	31.5000	-17.301%	8	7	-97.778%
2025-08-20	38.0900	38.0900	38.0900	38.0900	-16.194%	2	3	-98.162%
2025-08-15	45.0000	45.4500	45.0000	45.4500	0.000%	2	1	-98.460%

.dark-mode .f9g05v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9g05v{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20260417C105CRCL Apr 17 2026 105.00 Call (CRCL260417C00105000)option OPRA

CRCL20260417C105
CRCL Apr 17 2026 105.00 Call (CRCL260417C00105000)
option OPRA