Dark

CRCL20261016C105
CRCL Oct 16 2026 105.00 Call (CRCL261016C00105000)
option OPRA

EOD

Sep 30, 2026

0.3800-40.625%(-0.2600)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8200	0.8500	0.3800	0.3800	-40.625%	152	3,034	0.000%
2026-09-29	1.0200	1.0200	0.6000	0.6400	-34.694%	587	3,063	-40.625%
2026-09-28	1.2000	1.2000	0.8300	0.9800	-37.975%	720	2,902	-61.224%
2026-09-25	2.3900	2.4600	1.4600	1.5800	-48.026%	302	2,932	-75.949%
2026-09-24	3.0000	3.7500	2.4600	3.0400	+10.949%	267	2,948	-87.500%
2026-09-23	4.1100	4.7500	2.7400	2.7400	-29.744%	97	3,626	-86.131%
2026-09-22	4.3400	5.0000	3.4000	3.9000	+0.775%	265	3,615	-90.256%
2026-09-21	5.0500	6.3000	3.7000	3.8700	+17.273%	844	3,550	-90.181%
2026-09-18	2.0600	3.6500	2.0600	3.3000	+100.000%	209	3,532	-88.485%
2026-09-17	1.5300	1.9500	1.2500	1.6500	+36.364%	202	3,576	-76.970%
2026-09-16	2.1500	2.1500	1.0000	1.2100	-54.340%	859	3,479	-68.595%
2026-09-15	5.0500	5.0500	2.4300	2.6500	-61.483%	484	3,065	-85.660%
2026-09-14	4.7800	7.0000	4.6000	6.8800	+72.000%	399	3,047	-94.477%
2026-09-11	4.8500	6.2500	4.0000	4.0000	-10.112%	119	3,047	-90.500%
2026-09-10	4.5000	5.2000	4.1000	4.4500	-17.593%	61	3,001	-91.461%
2026-09-09	7.0000	7.1500	5.4000	5.4000	-22.857%	93	3,006	-92.963%
2026-09-08	8.8000	8.8000	6.9000	7.0000	-25.926%	78	3,007	-94.571%
2026-09-04	8.0500	10.2000	7.7000	9.4500	-10.933%	282	2,948	-95.979%
2026-09-03	6.4000	10.8300	6.3500	10.6100	+141.136%	383	2,948	-96.418%
2026-09-02	4.0000	4.7500	3.9500	4.4000	-8.333%	25	2,921	-91.364%
2026-09-01	6.1800	6.1800	4.8000	4.8000	-32.867%	70	2,912	-92.083%
2026-08-31	4.6000	7.7500	4.2500	7.1500	+64.368%	1,205	2,917	-94.685%
2026-08-28	7.3600	7.3600	4.3500	4.3500	-41.375%	131	2,035	-91.264%
2026-08-27	6.8500	8.4300	6.8500	7.4200	+17.778%	182	2,032	-94.879%
2026-08-26	7.4000	7.6500	5.5000	6.3000	-16.000%	325	2,035	-93.968%
2026-08-25	6.4300	7.9500	5.6500	7.5000	+25.839%	122	2,029	-94.933%
2026-08-24	7.3000	7.9000	5.9600	5.9600	-6.142%	598	2,005	-93.624%
2026-08-21	6.6000	8.5000	5.9400	6.3500	+29.065%	106	1,650	-94.016%
2026-08-20	4.3000	5.6000	4.3000	4.9200	+36.667%	81	1,658	-92.276%
2026-08-19	2.9000	4.4000	2.7900	3.6000	+66.667%	134	1,653	-89.444%
2026-08-18	2.0400	2.4500	2.0100	2.1600	-15.953%	562	1,672	-82.407%
2026-08-17	2.5000	2.5700	2.4200	2.5700	+4.898%	40	1,862	-85.214%
2026-08-14	2.4500	2.4500	2.3500	2.4500	-25.758%	67	1,860	-84.490%
2026-08-13	2.4000	3.3000	2.2000	3.3000	+68.367%	340	1,846	-88.485%
2026-08-12	1.9600	2.0500	1.9000	1.9600	-10.909%	6	1,825	-80.612%
2026-08-11	2.4200	2.4200	2.2000	2.2000	+22.222%	26	1,825	-82.727%
2026-08-10	1.9100	1.9100	1.8000	1.8000	-7.216%	2	1,825	-78.889%
2026-08-07	2.3000	2.3000	1.8200	1.9400	+3.191%	23	1,825	-80.412%
2026-08-06	1.8800	1.8800	1.8800	1.8800	+3.867%	1	1,830	-79.787%
2026-08-05	1.3500	1.8100	1.3500	1.8100	-13.810%	8	1,831	-79.006%
2026-08-04	1.8300	2.1000	1.6100	2.1000	+60.305%	11	1,826	-81.905%
2026-08-03	1.4900	1.4900	1.3100	1.3100	-16.561%	2	1,818	-70.992%
2026-07-31	1.5200	1.5700	1.4400	1.5700	-26.291%	6	1,819	-75.796%
2026-07-30	1.8000	2.1300	1.8000	2.1300	+4.412%	4	1,817	-82.160%
2026-07-29	2.2400	2.2400	2.0000	2.0400	-15.000%	11	1,817	-81.373%
2026-07-28	2.4000	2.4000	2.4000	2.4000	-6.615%	1	1,815	-84.167%
2026-07-27	2.7000	2.7000	2.5700	2.5700	+35.263%	4	1,816	-85.214%
2026-07-24	2.0500	2.0500	1.9000	1.9000	-17.391%	3	1,813	-80.000%
2026-07-23	2.7000	2.7000	2.3000	2.3000	-23.333%	8	1,813	-83.478%
2026-07-22	3.3500	3.4000	3.0000	3.0000	-28.571%	86	1,807	-87.333%
2026-07-21	3.7100	4.4500	3.7100	4.2000	+44.330%	45	1,760	-90.952%
2026-07-20	2.4400	3.3600	2.4400	2.9100	+25.974%	65	1,745	-86.942%
2026-07-17	2.3400	2.6100	2.3100	2.3100	-13.806%	5	1,749	-83.550%
2026-07-16	2.6200	2.8800	2.6200	2.6800	-12.418%	196	1,748	-85.821%
2026-07-15	3.1000	3.5000	3.0600	3.0600	+7.368%	29	1,814	-87.582%
2026-07-14	2.4200	2.8600	2.3000	2.8500	+3.636%	26	1,811	-86.667%
2026-07-13	2.9900	3.2000	2.7500	2.7500	-16.667%	8	1,800	-86.182%
2026-07-10	5.0000	5.0000	3.3000	3.3000	+32.000%	23	1,803	-88.485%
2026-07-09	2.8800	2.9900	2.5000	2.5000	-10.394%	125	1,798	-84.800%
2026-07-08	2.9700	2.9700	2.7900	2.7900	-20.286%	2	1,687	-86.380%
2026-07-07	3.6700	3.7000	3.5000	3.5000	-23.077%	3	1,687	-89.143%
2026-07-06	3.5000	4.6500	3.5000	4.5500	+12.346%	13	1,687	-91.648%
2026-07-02	4.3000	4.5000	3.9600	4.0500	+30.645%	638	1,695	-90.617%
2026-07-01	3.4000	3.8300	3.1000	3.1000	-8.824%	644	1,695	-87.742%
2026-06-30	4.9400	4.9400	3.3000	3.4000	-41.880%	153	1,065	-88.824%
2026-06-26	5.2800	5.8500	5.2800	5.8500	+42.683%	2	940	-93.504%
2026-06-25	4.3000	4.3000	4.1000	4.1000	-34.921%	20	939	-90.732%
2026-06-23	6.7500	6.7500	6.3000	6.3000	-31.148%	215	959	-93.968%
2026-06-22	8.4100	9.7000	8.4100	9.1500	+25.342%	14	777	-95.847%
2026-06-18	7.8000	7.8000	7.3000	7.3000	-18.708%	91	774	-94.795%
2026-06-17	8.8200	8.9800	8.6000	8.9800	-0.773%	5	774	-95.768%
2026-06-16	9.0000	9.1000	9.0000	9.0500	-20.544%	11	774	-95.801%
2026-06-15	11.4500	11.5700	11.0000	11.3900	+35.919%	85	774	-96.664%
2026-06-12	8.6800	9.4500	8.3800	8.3800	-18.482%	21	693	-95.465%
2026-06-11	10.0000	10.5000	9.6000	10.2800	+14.860%	13	693	-96.304%
2026-06-10	10.1000	10.1000	8.9000	8.9500	-2.186%	661	691	-95.754%
2026-06-09	12.0000	12.0000	9.1500	9.1500	-15.199%	15	245	-95.847%
2026-06-08	10.9000	10.9000	10.7900	10.7900	+7.685%	2	233	-96.478%
2026-06-05	11.0000	11.0000	10.0200	10.0200	-35.563%	26	232	-96.208%
2026-06-04	15.5500	15.5500	15.5500	15.5500	+4.926%	1	241	-97.556%
2026-06-03	18.4900	18.4900	14.8200	14.8200	-23.687%	28	240	-97.436%
2026-06-02	21.6500	21.6500	19.4200	19.4200	-19.951%	10	230	-98.043%
2026-06-01	23.0000	24.2600	23.0000	24.2600	-6.692%	11	232	-98.434%
2026-05-29	26.0000	26.0000	26.0000	26.0000	+4.000%	1	227	-98.538%
2026-05-28	18.9100	25.0000	18.9100	25.0000	+12.007%	81	228	-98.480%
2026-05-27	22.3200	22.3200	22.3200	22.3200	-21.270%	4	187	-98.297%
2026-05-19	28.3500	28.3500	28.3500	28.3500	+10.742%	1	187	-98.660%
2026-05-18	25.6000	25.6000	25.6000	25.6000	-12.329%	1	187	-98.516%
2026-05-15	29.5000	29.5000	29.2000	29.2000	-27.000%	2	187	-98.699%
2026-05-13	37.0000	40.0000	37.0000	40.0000	+4.439%	2	185	-99.050%
2026-05-12	47.7400	47.7400	38.3000	38.3000	+36.786%	19	173	-99.008%
2026-05-11	29.0000	30.0000	28.0000	28.0000	-4.600%	5	173	-98.643%
2026-05-08	29.3500	29.3500	29.3500	29.3500	-7.120%	4	170	-98.705%
2026-05-07	31.1500	31.6000	31.1500	31.6000	+0.797%	2	170	-98.797%
2026-05-05	33.1000	33.1000	31.3500	31.3500	-10.429%	2	170	-98.788%
2026-05-04	27.4100	35.0000	27.0000	35.0000	+70.982%	16	170	-98.914%
2026-05-01	20.1500	20.4700	20.1000	20.4700	+24.061%	13	162	-98.144%
2026-04-29	16.5000	16.5000	16.5000	16.5000	-9.787%	5	162	-97.697%
2026-04-28	18.0000	18.2900	18.0000	18.2900	-6.779%	3	162	-97.922%
2026-04-27	19.3800	19.6200	19.3800	19.6200	-7.453%	6	162	-98.063%
2026-04-24	22.4500	22.4500	21.2000	21.2000	+2.415%	4	162	-98.208%
2026-04-23	23.5000	23.5000	20.7000	20.7000	-15.682%	26	161	-98.164%
2026-04-22	25.5000	26.0000	24.5500	24.5500	+20.343%	33	161	-98.452%
2026-04-21	22.0000	22.7500	19.7500	20.4000	-22.873%	29	137	-98.137%
2026-04-20	21.9000	26.5000	21.9000	26.4500	+4.670%	20	138	-98.563%
2026-04-17	28.5500	28.5500	24.5500	25.2700	-6.856%	10	120	-98.496%
2026-04-16	25.0000	27.1300	25.0000	27.1300	+2.960%	4	115	-98.599%
2026-04-15	26.3500	26.3500	26.3500	26.3500	-2.371%	1	112	-98.558%
2026-04-14	24.6200	26.9900	24.6100	26.9900	+34.950%	3	112	-98.592%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+18.906%	1	113	-98.100%
2026-03-30	17.2000	17.6900	16.8200	16.8200	-11.474%	170	113	-97.741%
2026-03-27	20.7000	20.7000	19.0000	19.0000	-22.607%	51	64	-98.000%
2026-03-26	24.8500	24.8500	24.5500	24.5500	-6.831%	4	45	-98.452%
2026-03-25	26.3500	26.3500	26.3500	26.3500	-4.182%	3	45	-98.558%
2026-03-24	29.5500	30.1200	26.4700	27.5000	-30.818%	93	44	-98.618%
2026-03-23	39.6500	39.7500	39.6500	39.7500	+2.054%	2	11	-99.044%
2026-03-19	38.9500	38.9500	38.9500	38.9500	-3.134%	1	11	-99.024%
2026-03-16	40.2100	40.2100	40.2100	40.2100	+26.129%	2	12	-99.055%
2026-03-13	31.8800	31.8800	31.8800	31.8800	+19.401%	1	12	-98.808%
2026-03-06	26.7000	26.7000	26.7000	26.7000	-7.292%	2	14	-98.577%
2026-03-05	29.3000	29.7800	28.6000	28.8000	+8.720%	8	14	-98.681%
2026-03-04	26.4700	28.0200	26.4700	26.4900	+0.341%	8	17	-98.565%
2026-03-03	23.8900	26.5000	23.8900	26.4000	+32.198%	21	12	-98.561%
2026-03-02	13.7300	19.9700	13.7300	19.9700	+37.251%	5	7	-98.097%
2026-02-27	14.5500	14.5500	14.5500	14.5500	-15.358%	2	4	-97.388%
2026-02-26	15.1500	17.1900	15.1500	17.1900	0.000%	5	0	-97.789%

.dark-mode .YvqJmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvqJmZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C105CRCL Oct 16 2026 105.00 Call (CRCL261016C00105000)option OPRA

CRCL20261016C105
CRCL Oct 16 2026 105.00 Call (CRCL261016C00105000)
option OPRA