Dark

CRCL20261016C100
CRCL Oct 16 2026 100.00 Call (CRCL261016C00100000)
option OPRA

EOD

Sep 30, 2026

0.6900-34.286%(-0.3600)418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3600	1.4800	0.6900	0.6900	-34.286%	418	6,841	0.000%
2026-09-29	1.8200	1.8500	0.9900	1.0500	-30.000%	280	6,733	-34.286%
2026-09-28	1.8500	2.1000	1.3300	1.5000	-37.500%	469	6,759	-54.000%
2026-09-25	3.5500	3.7000	2.1600	2.4000	-44.573%	356	6,624	-71.250%
2026-09-24	4.8000	5.3500	3.5000	4.3300	+12.468%	1,997	6,668	-84.065%
2026-09-23	4.5000	6.5000	3.8000	3.8500	-27.358%	824	7,669	-82.078%
2026-09-22	5.5500	6.6100	4.6500	5.3000	+0.952%	956	7,334	-86.981%
2026-09-21	7.4500	8.2000	5.0000	5.2500	+15.385%	1,244	7,269	-86.857%
2026-09-18	2.9000	5.0000	2.9000	4.5500	+95.279%	1,874	7,392	-84.835%
2026-09-17	2.3900	2.7000	1.8000	2.3300	+35.465%	1,133	7,125	-70.386%
2026-09-16	3.3500	3.3500	1.3500	1.7200	-50.857%	1,683	7,289	-59.884%
2026-09-15	6.3300	6.5000	3.3000	3.5000	-59.538%	1,059	7,252	-80.286%
2026-09-14	5.8500	8.7000	5.8500	8.6500	+66.346%	843	7,477	-92.023%
2026-09-11	6.2000	7.9000	5.0500	5.2000	-5.967%	606	7,585	-86.731%
2026-09-10	5.7400	6.6400	5.4000	5.5300	-19.270%	540	7,406	-87.523%
2026-09-09	9.6000	9.6000	6.8000	6.8500	-21.714%	1,358	7,472	-89.927%
2026-09-08	10.3600	10.6500	8.5000	8.7500	-26.160%	2,911	7,343	-92.114%
2026-09-04	10.0500	12.3500	9.4500	11.8500	-8.706%	564	5,555	-94.177%
2026-09-03	6.7500	13.1500	6.7500	12.9800	+128.521%	1,422	5,555	-94.684%
2026-09-02	5.0900	6.0000	4.8500	5.6800	-8.387%	550	5,716	-87.852%
2026-09-01	7.6500	7.8000	5.7000	6.2000	-30.726%	717	5,650	-88.871%
2026-08-31	4.8000	9.4000	4.8000	8.9500	+59.821%	2,878	5,656	-92.291%
2026-08-28	8.2000	8.5000	5.5000	5.6000	-39.130%	864	5,532	-87.679%
2026-08-27	8.1000	10.3000	8.1000	9.2000	+24.157%	916	5,929	-92.500%
2026-08-26	7.8500	9.2000	6.6000	7.4100	-16.742%	1,500	6,314	-90.688%
2026-08-25	6.9000	9.6500	6.3000	8.9000	+31.852%	3,189	6,302	-92.247%
2026-08-24	8.7500	9.5000	6.7500	6.7500	-10.714%	1,118	5,351	-89.778%
2026-08-21	7.8000	10.4000	7.0800	7.5600	+24.959%	738	4,778	-90.873%
2026-08-20	5.2000	6.8500	4.5000	6.0500	+39.080%	813	4,980	-88.595%
2026-08-19	2.8500	5.4000	2.8500	4.3500	+64.773%	1,473	4,821	-84.138%
2026-08-18	2.7500	2.9000	2.4500	2.6400	-20.000%	174	4,488	-73.864%
2026-08-17	2.5300	3.5500	2.1000	3.3000	+24.528%	721	4,380	-79.091%
2026-08-14	3.5000	3.7000	2.6000	2.6500	-32.225%	713	4,398	-73.962%
2026-08-13	3.0000	4.0000	2.5500	3.9100	+43.750%	1,197	4,051	-82.353%
2026-08-12	3.0000	3.0200	2.2500	2.7200	-2.857%	177	3,584	-74.632%
2026-08-11	2.5700	3.5000	2.4500	2.8000	+26.697%	609	3,677	-75.357%
2026-08-10	2.3500	2.3500	1.8000	2.2100	-4.329%	193	3,658	-68.778%
2026-08-07	2.4500	2.8000	2.3000	2.3100	+8.962%	217	3,608	-70.130%
2026-08-06	1.8200	2.5100	1.8100	2.1200	-2.752%	478	3,496	-67.453%
2026-08-05	1.8000	2.2800	1.1900	2.1800	-12.800%	2,429	3,445	-68.349%
2026-08-04	2.1000	2.6000	2.1000	2.5000	+28.205%	358	1,822	-72.400%
2026-08-03	1.8000	2.0100	1.5500	1.9500	-14.097%	51	1,727	-64.615%
2026-07-31	2.1600	2.2700	1.7000	2.2700	-8.468%	198	1,716	-69.604%
2026-07-30	2.2000	2.6900	2.2000	2.4800	+12.727%	80	1,668	-72.177%
2026-07-29	2.6400	2.6400	2.2000	2.2000	-26.667%	21	1,655	-68.636%
2026-07-28	2.7100	3.0000	2.7100	3.0000	-9.091%	6	1,654	-77.000%
2026-07-27	2.8100	3.3000	2.6400	3.3000	+21.324%	49	1,653	-79.091%
2026-07-24	2.5000	2.7700	2.2000	2.7200	+2.642%	32	1,642	-74.632%
2026-07-23	3.4000	3.4000	2.6500	2.6500	-25.562%	39	1,628	-73.962%
2026-07-22	4.2000	4.5500	3.5200	3.5600	-31.538%	50	1,642	-80.618%
2026-07-21	4.9000	5.5000	4.5000	5.2000	+36.842%	103	1,628	-86.731%
2026-07-20	2.8000	4.0000	2.7000	3.8000	+35.231%	76	1,614	-81.842%
2026-07-17	2.4500	2.9500	2.4400	2.8100	-0.355%	108	1,558	-75.445%
2026-07-16	3.3000	3.3000	2.8200	2.8200	-25.789%	27	1,574	-75.532%
2026-07-15	4.0000	4.1000	3.5000	3.8000	+18.750%	80	1,571	-81.842%
2026-07-14	3.0000	3.3500	2.6700	3.2000	-0.312%	147	1,596	-78.438%
2026-07-13	3.3900	3.7500	3.1000	3.2100	-19.347%	40	1,659	-78.505%
2026-07-10	5.1000	5.7800	3.9000	3.9800	+24.375%	423	1,655	-82.663%
2026-07-09	3.3000	3.6400	3.2000	3.2000	-12.329%	18	1,579	-78.438%
2026-07-08	3.5000	3.6500	3.1600	3.6500	-8.750%	26	1,586	-81.096%
2026-07-07	4.9000	4.9000	3.9500	4.0000	-22.631%	25	1,587	-82.750%
2026-07-06	4.2400	5.2400	4.2400	5.1700	+18.851%	54	1,585	-86.654%
2026-07-02	4.2700	5.3300	4.2700	4.3500	+18.207%	83	1,570	-84.138%
2026-07-01	4.0000	4.4700	3.6500	3.6800	-1.867%	132	1,570	-81.250%
2026-06-30	5.6600	5.6600	3.7500	3.7500	-46.429%	243	1,565	-81.600%
2026-06-29	7.1800	7.1800	6.2000	7.0000	+7.692%	39	1,561	-90.143%
2026-06-26	4.7500	6.9100	4.7500	6.5000	+39.785%	40	1,559	-89.385%
2026-06-25	5.5000	5.6000	4.6500	4.6500	-14.679%	79	1,560	-85.161%
2026-06-24	6.0000	6.3000	5.4500	5.4500	-22.695%	117	1,521	-87.339%
2026-06-23	7.5000	7.5200	7.0000	7.0500	-22.527%	15	1,414	-90.213%
2026-06-22	9.0500	10.7500	8.7000	9.1000	-1.622%	111	1,405	-92.418%
2026-06-18	8.5000	9.2500	8.0000	9.2500	-6.566%	36	551	-92.541%
2026-06-17	9.0000	11.1500	9.0000	9.9000	+6.452%	970	551	-93.030%
2026-06-16	10.4900	10.4900	9.3000	9.3000	-25.000%	107	551	-92.581%
2026-06-15	12.1600	12.8500	12.0000	12.4000	+34.054%	25	476	-94.435%
2026-06-12	9.9000	10.6000	9.2500	9.2500	-22.269%	327	480	-92.541%
2026-06-11	12.0000	12.0000	11.3000	11.9000	+15.198%	15	233	-94.202%
2026-06-10	11.9300	11.9300	10.3300	10.3300	-8.014%	26	227	-93.320%
2026-06-09	12.5600	13.6000	10.1500	11.2300	-6.417%	39	210	-93.856%
2026-06-08	12.4300	12.5000	12.0000	12.0000	+4.348%	16	207	-94.250%
2026-06-05	14.9500	14.9500	10.9900	11.5000	-29.878%	21	201	-94.000%
2026-06-04	19.1500	19.1500	16.4000	16.4000	-0.425%	9	191	-95.793%
2026-06-03	21.0000	21.0000	16.4700	16.4700	-26.604%	33	191	-95.811%
2026-06-02	22.4000	24.0000	21.7400	22.4400	-15.321%	70	176	-96.925%
2026-06-01	26.0300	27.0500	26.0300	26.5000	-11.074%	41	170	-97.396%
2026-05-29	30.0000	30.2500	28.0000	29.8000	+9.761%	49	154	-97.685%
2026-05-28	20.6000	27.1500	20.3400	27.1500	+2.841%	17	135	-97.459%
2026-05-26	29.9000	29.9000	26.4000	26.4000	-21.076%	3	133	-97.386%
2026-05-22	33.4500	33.4500	33.4500	33.4500	+4.531%	10	141	-97.937%
2026-05-21	32.0000	32.0000	32.0000	32.0000	+11.266%	1	140	-97.844%
2026-05-18	30.5200	30.5200	28.7000	28.7600	-10.349%	18	140	-97.601%
2026-05-15	33.3900	33.3900	32.0800	32.0800	-26.842%	3	140	-97.849%
2026-05-14	37.3100	43.8500	37.3100	43.8500	+3.493%	2	140	-98.426%
2026-05-11	28.8900	42.3700	28.8900	42.3700	+41.233%	26	139	-98.371%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-21.773%	1	118	-97.700%
2026-05-06	35.0600	38.3500	35.0600	38.3500	+12.430%	3	117	-98.201%
2026-05-05	38.8500	38.8500	34.1100	34.1100	-6.930%	13	116	-97.977%
2026-05-04	29.7800	36.6500	28.9900	36.6500	+59.348%	27	113	-98.117%
2026-05-01	19.5200	23.0000	19.5200	23.0000	+25.341%	27	112	-97.000%
2026-04-30	18.1500	19.1200	18.1500	18.3500	-12.201%	8	112	-96.240%
2026-04-29	20.0000	20.9000	18.0000	20.9000	+5.396%	6	114	-96.699%
2026-04-28	20.1600	20.1600	19.8300	19.8300	-6.901%	2	113	-96.520%
2026-04-27	22.2900	22.2900	20.9000	21.3000	-9.746%	20	114	-96.761%
2026-04-24	24.8500	24.8500	22.6800	23.6000	-3.476%	11	104	-97.076%
2026-04-23	25.3900	25.8000	24.4500	24.4500	-12.050%	19	100	-97.178%
2026-04-22	27.1900	28.1900	27.1900	27.8000	+13.284%	7	86	-97.518%
2026-04-21	25.1000	25.7000	24.0800	24.5400	-5.977%	9	83	-97.188%
2026-04-20	24.5900	26.1000	24.5900	26.1000	-2.137%	2	83	-97.356%
2026-04-17	30.6500	30.6500	26.6700	26.6700	-3.299%	7	81	-97.413%
2026-04-16	27.3900	27.5800	27.3900	27.5800	-1.500%	12	83	-97.498%
2026-04-15	28.0000	28.0000	28.0000	28.0000	+2.377%	6	75	-97.536%
2026-04-14	26.1500	30.4000	26.1500	27.3500	+17.888%	12	75	-97.477%
2026-04-13	19.9000	23.2000	19.9000	23.2000	+45.272%	2	64	-97.026%
2026-04-10	16.0700	16.5000	15.5500	15.9700	+4.379%	6	64	-95.679%
2026-04-09	18.0000	18.2000	15.3000	15.3000	-26.442%	10	59	-95.490%
2026-04-08	20.8000	20.8000	20.8000	20.8000	-2.118%	1	52	-96.683%
2026-04-07	17.8200	21.2500	17.8200	21.2500	+2.955%	5	51	-96.753%
2026-04-06	20.6400	20.6400	20.6400	20.6400	+11.267%	1	51	-96.657%
2026-04-02	16.0000	18.5500	16.0000	18.5500	-13.318%	12	59	-96.280%
2026-04-01	21.0000	21.4000	21.0000	21.4000	+7.268%	21	59	-96.776%
2026-03-31	19.9500	19.9500	19.9500	19.9500	+7.838%	1	49	-96.541%
2026-03-30	20.0000	20.6900	18.5000	18.5000	-8.416%	42	50	-96.270%
2026-03-27	22.0000	22.0000	20.1900	20.2000	-17.043%	34	44	-96.584%
2026-03-26	27.3000	27.3000	24.3500	24.3500	-10.969%	9	57	-97.166%
2026-03-25	32.1500	32.1500	27.3500	27.3500	-0.473%	10	55	-97.477%
2026-03-24	29.3000	29.3000	27.4800	27.4800	-33.639%	19	57	-97.489%
2026-03-17	41.4100	41.4100	41.4100	41.4100	-0.957%	1	48	-98.334%
2026-03-16	41.4000	41.8100	41.4000	41.8100	+7.564%	7	48	-98.350%
2026-03-11	38.8700	38.8700	38.8700	38.8700	-2.825%	1	53	-98.225%
2026-03-10	40.0000	40.0000	40.0000	40.0000	+21.729%	4	54	-98.275%
2026-03-09	32.8600	32.8600	32.8600	32.8600	+17.567%	1	54	-97.900%
2026-03-06	28.2900	28.2900	27.9500	27.9500	-6.988%	8	56	-97.531%
2026-03-05	32.0200	32.0200	30.0500	30.0500	+7.861%	9	51	-97.704%
2026-03-04	28.3000	28.3000	27.5200	27.8600	-0.108%	10	44	-97.523%
2026-03-03	20.8000	28.4500	20.8000	27.8900	+30.449%	68	45	-97.526%
2026-03-02	18.4000	21.7000	18.4000	21.3800	+45.146%	9	24	-96.773%
2026-02-27	15.8000	15.8000	14.7300	14.7300	-12.840%	2	17	-95.316%
2026-02-26	18.0000	18.0000	16.9000	16.9000	0.000%	15	0	-95.917%

.dark-mode .SnLkdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnLkdC{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C100CRCL Oct 16 2026 100.00 Call (CRCL261016C00100000)option OPRA

CRCL20261016C100
CRCL Oct 16 2026 100.00 Call (CRCL261016C00100000)
option OPRA