Dark

CRCL20261016C110
CRCL Oct 16 2026 110.00 Call (CRCL261016C00110000)
option OPRA

EOD

Sep 30, 2026

0.2900-42.000%(-0.2100)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5000	0.5000	0.2600	0.2900	-42.000%	243	3,970	0.000%
2026-09-29	0.6000	0.6000	0.4000	0.5000	-16.667%	194	3,968	-42.000%
2026-09-28	0.8000	0.9000	0.5300	0.6000	-45.455%	192	3,950	-51.667%
2026-09-25	1.6500	1.6500	0.9500	1.1000	-47.867%	276	3,991	-73.636%
2026-09-24	2.7500	2.7500	1.6500	2.1100	+11.640%	127	3,998	-86.256%
2026-09-23	3.2500	3.4000	1.8900	1.8900	-32.500%	360	4,001	-84.656%
2026-09-22	3.5000	3.7500	2.4000	2.8000	-3.114%	298	3,858	-89.643%
2026-09-21	4.0500	4.6000	2.6000	2.8900	+18.930%	478	3,881	-89.965%
2026-09-18	1.4400	2.6700	1.4400	2.4300	+115.044%	474	3,636	-88.066%
2026-09-17	1.0900	1.3500	0.8900	1.1300	+29.885%	247	3,511	-74.336%
2026-09-16	1.8700	1.8700	0.7400	0.8700	-55.612%	922	3,446	-66.667%
2026-09-15	4.4500	4.4500	1.9100	1.9600	-62.308%	891	3,007	-85.204%
2026-09-14	3.3500	5.4100	3.3500	5.2000	+65.079%	253	2,743	-94.423%
2026-09-11	3.5000	4.9000	3.0100	3.1500	-4.545%	110	2,674	-90.794%
2026-09-10	3.6000	4.1500	3.2000	3.3000	-22.535%	132	2,650	-91.212%
2026-09-09	5.7000	5.7000	4.2600	4.2600	-22.545%	234	2,649	-93.192%
2026-09-08	6.7000	6.9000	5.5000	5.5000	-27.632%	190	2,644	-94.727%
2026-09-04	7.2000	8.3500	6.1000	7.6000	-12.644%	389	2,439	-96.184%
2026-09-03	4.4000	9.0000	4.4000	8.7000	+135.772%	283	2,439	-96.667%
2026-09-02	3.1500	3.7200	3.1500	3.6900	-3.655%	51	2,370	-92.141%
2026-09-01	4.5000	4.6500	3.8000	3.8300	-35.630%	48	2,350	-92.428%
2026-08-31	3.8000	6.3000	3.2500	5.9500	+70.000%	76	2,347	-95.126%
2026-08-28	5.9100	5.9800	3.5000	3.5000	-43.639%	251	2,344	-91.714%
2026-08-27	6.0000	7.1000	5.5700	6.2100	+19.884%	801	2,393	-95.330%
2026-08-26	6.2000	6.2200	4.6500	5.1800	-17.120%	245	1,974	-94.402%
2026-08-25	5.5000	6.8000	4.4000	6.2500	+28.866%	235	2,146	-95.360%
2026-08-24	5.5700	6.8000	4.8500	4.8500	-7.266%	263	2,111	-94.021%
2026-08-21	5.6000	7.3000	5.0000	5.2300	+21.628%	299	2,093	-94.455%
2026-08-20	3.7100	4.8000	3.4000	4.3000	+45.270%	252	2,028	-93.256%
2026-08-19	2.5000	3.7000	2.3600	2.9600	+72.093%	67	1,962	-90.203%
2026-08-18	1.8700	1.8700	1.6800	1.7200	-21.101%	9	1,921	-83.140%
2026-08-17	1.8400	2.2000	1.8400	2.1800	+21.788%	38	1,921	-86.697%
2026-08-14	2.2800	2.2800	1.7900	1.7900	-31.939%	23	1,915	-83.799%
2026-08-13	1.7600	2.6300	1.7600	2.6300	+52.023%	55	1,912	-88.973%
2026-08-12	1.7100	1.7300	1.5000	1.7300	-4.945%	24	1,902	-83.237%
2026-08-11	1.8000	2.3100	1.8000	1.8200	+6.433%	32	1,898	-84.066%
2026-08-10	1.3800	1.7100	1.0700	1.7100	+13.245%	8	1,888	-83.041%
2026-08-07	1.6600	1.8800	1.5100	1.5100	+7.857%	193	1,885	-80.795%
2026-08-06	1.2000	1.7100	1.2000	1.4000	-0.709%	19	1,746	-79.286%
2026-08-05	1.2700	1.4800	1.2700	1.4100	-21.667%	633	1,741	-79.433%
2026-08-04	1.6800	1.8000	1.6800	1.8000	+47.541%	28	1,456	-83.889%
2026-08-03	1.0600	1.2400	0.8700	1.2200	+7.018%	8	1,450	-76.230%
2026-07-31	1.2900	1.2900	1.1400	1.1400	-42.424%	3	1,449	-74.561%
2026-07-28	1.9800	1.9800	1.9800	1.9800	-3.883%	1	1,450	-85.354%
2026-07-27	2.2200	2.2200	1.9500	2.0600	+21.176%	10	1,449	-85.922%
2026-07-24	1.8700	1.9300	1.7000	1.7000	-9.091%	5	1,442	-82.941%
2026-07-23	2.2000	2.2000	1.8700	1.8700	-35.069%	29	1,442	-84.492%
2026-07-22	3.1000	3.1000	2.8800	2.8800	-22.162%	10	1,447	-89.931%
2026-07-21	3.9500	3.9600	3.5400	3.7000	+32.616%	17	1,446	-92.162%
2026-07-20	2.0000	2.8000	1.8400	2.7900	+38.806%	36	1,454	-89.606%
2026-07-17	2.0100	2.0100	2.0100	2.0100	-10.667%	2	1,424	-85.572%
2026-07-16	2.4300	2.4300	2.2400	2.2500	-23.986%	25	1,424	-87.111%
2026-07-15	2.9600	2.9600	2.9600	2.9600	+37.037%	3	1,424	-90.203%
2026-07-14	2.0000	2.1600	2.0000	2.1600	-13.944%	2	1,427	-86.574%
2026-07-13	2.5100	2.5100	2.5100	2.5100	-15.772%	2	1,428	-88.446%
2026-07-10	4.0500	4.0500	2.9800	2.9800	+24.167%	13	1,428	-90.268%
2026-07-09	2.4000	2.4000	2.4000	2.4000	-9.434%	3	1,438	-87.917%
2026-07-08	2.5500	2.6700	2.5500	2.6500	-17.188%	5	1,438	-89.057%
2026-07-06	3.3000	3.3000	3.2000	3.2000	-12.329%	50	1,439	-90.938%
2026-07-02	3.5100	3.7500	3.5100	3.6500	+32.727%	7	1,439	-92.055%
2026-07-01	2.9000	3.2000	2.7500	2.7500	-2.135%	54	1,439	-89.455%
2026-06-30	3.3000	3.4800	2.8100	2.8100	-41.090%	73	1,456	-89.680%
2026-06-29	4.7700	4.7700	4.7700	4.7700	-4.600%	1	1,415	-93.920%
2026-06-26	4.6000	5.0000	4.6000	5.0000	+36.986%	12	1,415	-94.200%
2026-06-25	4.5700	4.5700	3.6500	3.6500	-15.116%	4	1,425	-92.055%
2026-06-24	4.5500	4.6500	4.0500	4.3000	-20.370%	48	1,428	-93.256%
2026-06-23	5.6000	5.7000	5.3500	5.4000	-22.747%	183	1,456	-94.630%
2026-06-22	8.0000	8.6000	6.9900	6.9900	+8.879%	29	1,302	-95.851%
2026-06-18	7.0000	7.0000	6.3000	6.4200	-26.376%	14	1,226	-95.483%
2026-06-17	8.1500	8.7300	7.3800	8.7200	+22.817%	52	1,226	-96.674%
2026-06-16	7.9500	8.0000	7.1000	7.1000	-21.111%	94	1,226	-95.915%
2026-06-15	9.3500	10.3800	9.0000	9.0000	+24.138%	14	1,177	-96.778%
2026-06-12	7.3000	7.3000	7.2500	7.2500	-23.764%	4	1,178	-96.000%
2026-06-11	8.4500	9.5100	8.4500	9.5100	+9.185%	14	1,178	-96.951%
2026-06-10	9.0200	9.0500	8.7100	8.7100	+10.253%	25	1,177	-96.670%
2026-06-09	9.2800	9.2800	7.9000	7.9000	-18.724%	40	1,170	-96.329%
2026-06-08	10.7200	10.7200	9.7200	9.7200	+6.813%	23	1,136	-97.016%
2026-06-05	11.9000	11.9000	8.6000	9.1000	-33.577%	63	1,124	-96.813%
2026-06-04	15.8300	15.8300	13.2500	13.7000	+1.331%	58	1,124	-97.883%
2026-06-03	16.8500	16.8700	13.5200	13.5200	-32.870%	19	1,123	-97.855%
2026-06-02	18.8400	20.1400	17.8000	20.1400	-9.074%	17	1,119	-98.560%
2026-06-01	23.4500	23.4500	22.0000	22.1500	-10.032%	46	1,109	-98.691%
2026-05-29	23.2500	25.8200	22.2000	24.6200	+13.195%	11	1,086	-98.822%
2026-05-28	17.5000	22.0000	17.5000	21.7500	+6.357%	1,005	1,086	-98.667%
2026-05-27	20.4500	20.4500	20.4500	20.4500	-7.045%	4	87	-98.582%
2026-05-26	23.5000	23.5000	21.5500	22.0000	-16.667%	9	91	-98.682%
2026-05-21	26.6800	26.6800	26.3400	26.4000	+5.600%	3	89	-98.902%
2026-05-20	25.6900	25.6900	25.0000	25.0000	+4.167%	3	90	-98.840%
2026-05-18	24.0000	24.0000	24.0000	24.0000	-21.824%	1	87	-98.792%
2026-05-15	29.1600	30.7000	28.0000	30.7000	-24.773%	4	87	-99.055%
2026-05-14	40.8100	40.8100	40.8100	40.8100	+3.869%	1	88	-99.289%
2026-05-13	37.8300	39.2900	37.8300	39.2900	-0.279%	2	88	-99.262%
2026-05-11	25.0300	42.0500	24.6100	39.4000	+46.360%	60	88	-99.264%
2026-05-08	27.2500	27.2500	26.8200	26.9200	-3.823%	9	68	-98.923%
2026-05-07	27.9900	27.9900	27.9900	27.9900	-12.119%	1	67	-98.964%
2026-05-06	31.8500	31.8500	31.8500	31.8500	+0.600%	1	66	-99.089%
2026-05-05	32.5400	32.5400	30.0000	31.6600	-0.503%	6	67	-99.084%
2026-05-04	23.5500	31.8200	23.5500	31.8200	+68.093%	20	69	-99.089%
2026-05-01	15.9500	19.0500	15.9500	18.9300	+14.658%	8	53	-98.468%
2026-04-29	16.5100	16.5100	16.5100	16.5100	-23.209%	1	53	-98.243%
2026-04-24	21.5000	21.5000	21.5000	21.5000	0.000%	1	52	-98.651%
2026-04-23	21.5000	21.5000	21.5000	21.5000	-9.283%	1	51	-98.651%
2026-04-22	21.7000	23.7000	21.7000	23.7000	+16.290%	5	50	-98.776%
2026-04-21	21.4500	21.4500	20.3800	20.3800	-11.507%	5	44	-98.577%
2026-04-17	23.0300	23.0300	23.0300	23.0300	-9.686%	1	44	-98.741%
2026-04-16	25.4500	25.5000	25.4500	25.5000	+9.677%	2	43	-98.863%
2026-04-15	23.3500	23.3500	23.2500	23.2500	-7.371%	3	44	-98.753%
2026-04-14	24.4000	27.0000	23.7500	25.1000	+66.225%	5	43	-98.845%
2026-04-09	15.1000	15.1000	15.1000	15.1000	-10.119%	1	42	-98.079%
2026-04-06	16.7600	16.8500	16.7600	16.8000	+17.073%	8	42	-98.274%
2026-04-02	14.3500	14.3500	14.3500	14.3500	-16.278%	1	38	-97.979%
2026-03-31	17.1400	17.1400	17.1400	17.1400	+10.581%	1	38	-98.308%
2026-03-30	15.6200	15.6200	15.4500	15.5000	-45.230%	15	38	-98.129%
2026-03-25	28.3000	28.3000	28.3000	28.3000	+26.679%	1	34	-98.975%
2026-03-24	27.4000	27.4000	22.3400	22.3400	-40.474%	58	33	-98.702%
2026-03-23	37.5300	37.5300	37.5300	37.5300	-14.452%	1	12	-99.227%
2026-03-17	43.8700	43.8700	43.8700	43.8700	+39.403%	1	11	-99.339%
2026-03-12	31.4700	31.4700	31.4700	31.4700	+0.801%	3	12	-99.078%
2026-03-11	32.1600	32.1600	31.2200	31.2200	+8.516%	2	15	-99.071%
2026-03-09	28.7500	29.3000	28.7500	28.7700	+16.289%	6	14	-98.992%
2026-03-05	27.3000	27.3000	24.7400	24.7400	+0.243%	3	18	-98.828%
2026-03-04	24.6000	24.6800	24.6000	24.6800	+4.709%	3	19	-98.825%
2026-03-03	20.0800	24.7000	20.0800	23.5700	+23.532%	26	17	-98.770%
2026-03-02	18.5900	19.0800	18.5900	19.0800	+54.870%	4	7	-98.480%
2026-02-27	12.3400	12.3400	12.3200	12.3200	-17.482%	2	4	-97.646%
2026-02-26	14.9300	14.9300	14.9300	14.9300	0.000%	3	0	-98.058%

.dark-mode .pxHKM3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxHKM3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C110CRCL Oct 16 2026 110.00 Call (CRCL261016C00110000)option OPRA

CRCL20261016C110
CRCL Oct 16 2026 110.00 Call (CRCL261016C00110000)
option OPRA