Dark

CRCL20261016C115
CRCL Oct 16 2026 115.00 Call (CRCL261016C00115000)
option OPRA

EOD

Sep 30, 2026

0.1800-35.714%(-0.1000)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.3000	0.1600	0.1800	-35.714%	46	3,506	0.000%
2026-09-29	0.3800	0.3900	0.2500	0.2800	-44.000%	66	3,504	-35.714%
2026-09-28	0.4700	0.5400	0.3400	0.5000	-29.577%	309	3,484	-64.000%
2026-09-25	1.2500	1.2500	0.6700	0.7100	-52.027%	241	3,454	-74.648%
2026-09-24	1.9700	1.9700	1.1500	1.4800	+9.630%	561	3,467	-87.838%
2026-09-23	2.2400	2.4000	1.3500	1.3500	-36.620%	515	3,542	-86.667%
2026-09-22	2.5700	2.7500	1.7000	2.1300	-5.752%	714	3,227	-91.549%
2026-09-21	3.0500	3.4500	1.9500	2.2600	+30.636%	254	3,258	-92.035%
2026-09-18	1.2400	1.9800	1.1600	1.7300	+116.250%	174	3,188	-89.595%
2026-09-17	0.8200	0.9100	0.6400	0.8000	+40.351%	78	3,186	-77.500%
2026-09-16	1.3800	1.3800	0.5600	0.5700	-63.226%	360	3,200	-68.421%
2026-09-15	2.8900	2.8900	1.4300	1.5500	-64.203%	611	3,059	-88.387%
2026-09-14	3.0000	4.3300	2.8000	4.3300	+81.172%	140	3,214	-95.843%
2026-09-11	2.9800	3.7500	2.2200	2.3900	-10.150%	115	3,211	-92.469%
2026-09-10	2.6200	3.0000	2.4600	2.6600	-24.432%	49	3,185	-93.233%
2026-09-09	4.5500	4.6000	3.5000	3.5200	-22.976%	79	3,162	-94.886%
2026-09-08	5.1900	5.5900	4.4700	4.5700	-28.594%	139	3,170	-96.061%
2026-09-04	5.2000	6.9000	4.8100	6.4000	-8.046%	255	3,140	-97.188%
2026-09-03	3.4500	7.4300	3.4500	6.9600	+146.809%	294	3,140	-97.414%
2026-09-02	2.6700	3.1500	2.6100	2.8200	-11.041%	34	3,169	-93.617%
2026-09-01	3.9300	3.9300	2.9500	3.1700	-35.041%	37	3,158	-94.322%
2026-08-31	2.6200	5.0500	2.6200	4.8800	+74.286%	34	3,158	-96.311%
2026-08-28	4.6000	4.6000	2.8000	2.8000	-46.154%	86	3,149	-93.571%
2026-08-27	4.6700	5.8600	4.6700	5.2000	+22.353%	134	3,165	-96.538%
2026-08-26	5.1000	5.4000	3.8400	4.2500	-19.355%	44	3,154	-95.765%
2026-08-25	3.5700	5.5500	3.5700	5.2700	+26.988%	21	3,140	-96.584%
2026-08-24	5.3000	5.7800	4.1500	4.1500	-8.389%	133	3,129	-95.663%
2026-08-21	4.7000	6.1400	4.1500	4.5300	+31.304%	648	3,097	-96.026%
2026-08-20	2.8900	4.0000	2.8900	3.4500	+41.975%	624	3,243	-94.783%
2026-08-19	2.2000	3.1400	2.2000	2.4300	+71.127%	438	2,723	-92.593%
2026-08-18	1.4200	1.4200	1.4200	1.4200	-26.425%	1	2,555	-87.324%
2026-08-17	1.7500	1.9300	1.7000	1.9300	+31.293%	6	2,554	-90.674%
2026-08-14	1.5900	1.5900	1.4700	1.4700	-34.081%	23	2,551	-87.755%
2026-08-13	1.6100	2.2300	1.4900	2.2300	+75.591%	72	2,572	-91.928%
2026-08-12	1.3000	1.3000	1.2700	1.2700	-18.590%	4	2,565	-85.827%
2026-08-11	1.1500	1.7000	1.1500	1.5600	+38.053%	28	2,565	-88.462%
2026-08-10	0.9600	1.1500	0.9600	1.1300	-19.286%	11	2,554	-84.071%
2026-08-07	1.5300	1.5300	1.4000	1.4000	+21.739%	3	2,555	-87.143%
2026-08-06	1.0000	1.4000	0.9700	1.1500	-7.258%	8	2,555	-84.348%
2026-08-05	0.9700	1.2400	0.9700	1.2400	-15.646%	28	2,555	-85.484%
2026-08-04	1.1500	1.4800	1.1500	1.4700	+26.724%	57	2,548	-87.755%
2026-08-03	0.7500	1.1600	0.7500	1.1600	+16.000%	5	2,542	-84.483%
2026-07-31	1.1400	1.1400	1.0000	1.0000	-50.000%	12	2,540	-82.000%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+34.228%	1	2,542	-91.000%
2026-07-29	1.5400	1.5400	1.4900	1.4900	-6.875%	6	2,542	-87.919%
2026-07-28	1.4900	1.8800	1.4500	1.6000	-8.571%	7	2,542	-88.750%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+6.707%	6	2,543	-89.714%
2026-07-24	1.5200	1.6400	1.5200	1.6400	-30.213%	2	2,543	-89.024%
2026-07-22	2.5600	2.5600	2.3500	2.3500	-22.951%	2	2,545	-92.340%
2026-07-21	3.0500	3.2000	2.9300	3.0500	+43.868%	23	2,545	-94.098%
2026-07-20	2.4300	2.4300	2.1200	2.1200	+23.977%	3	2,551	-91.509%
2026-07-17	1.6700	1.7100	1.3800	1.7100	-7.065%	47	2,553	-89.474%
2026-07-16	2.0000	2.1600	1.8400	1.8400	-25.806%	6	2,591	-90.217%
2026-07-15	2.4100	2.4800	2.3500	2.4800	+39.326%	7	2,593	-92.742%
2026-07-14	2.0000	2.0000	1.7600	1.7800	-31.801%	4	2,591	-89.888%
2026-07-10	2.6000	2.6100	2.6000	2.6100	+19.178%	2	2,590	-93.103%
2026-07-09	2.2500	2.5100	2.1900	2.1900	-7.983%	3	2,591	-91.781%
2026-07-08	2.1900	2.3800	2.1900	2.3800	-6.299%	5	2,590	-92.437%
2026-07-07	2.7400	2.7400	2.5400	2.5400	-24.179%	2	2,585	-92.913%
2026-07-06	2.5800	3.3500	2.5800	3.3500	+15.517%	5	2,584	-94.627%
2026-07-02	2.9500	2.9500	2.9000	2.9000	+23.404%	2	2,587	-93.793%
2026-07-01	2.4000	2.7900	2.3500	2.3500	+2.174%	19	2,587	-92.340%
2026-06-30	3.3500	3.3500	2.3000	2.3000	-47.126%	31	2,583	-92.174%
2026-06-29	4.2600	4.3500	4.0000	4.3500	+0.462%	43	2,582	-95.862%
2026-06-26	4.7000	4.7000	3.1400	4.3300	+43.377%	9	2,563	-95.843%
2026-06-25	4.2000	4.2000	3.0200	3.0200	-19.894%	36	2,569	-94.040%
2026-06-24	3.5900	3.7700	3.5900	3.7700	-19.616%	6	2,585	-95.225%
2026-06-23	5.2500	5.2500	4.6900	4.6900	-20.643%	5	2,589	-96.162%
2026-06-22	6.6000	6.6500	5.9100	5.9100	-6.487%	506	2,587	-96.954%
2026-06-18	5.9000	6.4400	5.4500	6.3200	-3.511%	364	1,756	-97.152%
2026-06-17	7.7000	7.7000	6.5500	6.5500	+0.769%	4	1,756	-97.252%
2026-06-16	6.8000	7.0500	6.5000	6.5000	-29.730%	486	1,756	-97.231%
2026-06-15	9.5500	9.5500	9.1500	9.2500	+40.152%	25	1,713	-98.054%
2026-06-12	7.6500	7.6500	6.6000	6.6000	-19.018%	12	1,724	-97.273%
2026-06-11	8.1500	8.1500	8.1500	8.1500	+0.617%	1	1,720	-97.791%
2026-06-10	8.0200	8.4000	8.0000	8.1000	+10.807%	23	1,719	-97.778%
2026-06-09	8.6500	9.6500	7.3100	7.3100	-16.932%	19	1,721	-97.538%
2026-06-08	9.7200	9.7200	8.7700	8.8000	+6.024%	16	1,711	-97.955%
2026-06-05	10.1300	10.1300	8.0000	8.3000	-34.646%	31	1,711	-97.831%
2026-06-04	14.4500	14.4500	12.3500	12.7000	+3.084%	40	1,706	-98.583%
2026-06-03	14.7000	14.7000	12.1600	12.3200	-28.580%	350	1,682	-98.539%
2026-06-02	18.0000	18.6900	16.1500	17.2500	-16.262%	183	1,387	-98.957%
2026-06-01	19.3500	21.3100	19.3500	20.6000	-6.364%	4	1,283	-99.126%
2026-05-29	22.0000	22.0000	22.0000	22.0000	+13.990%	1	1,281	-99.182%
2026-05-28	16.5900	19.3000	15.7200	19.3000	-0.052%	26	1,280	-99.067%
2026-05-26	20.2000	21.0500	19.2200	19.3100	-20.828%	145	1,281	-99.068%
2026-05-22	26.5000	27.1700	24.3500	24.3900	-4.577%	69	1,118	-99.262%
2026-05-19	25.6400	25.6500	25.5600	25.5600	+7.712%	65	1,118	-99.296%
2026-05-18	25.1800	26.0900	21.6100	23.7300	-14.640%	67	998	-99.241%
2026-05-15	27.5000	27.8000	25.5500	27.8000	-11.324%	25	998	-99.353%
2026-05-14	31.2500	31.3500	31.2500	31.3500	-13.278%	18	994	-99.426%
2026-05-13	32.0600	36.2000	32.0600	36.1500	+7.398%	24	1,001	-99.502%
2026-05-12	35.8000	35.8000	33.6600	33.6600	-11.421%	7	1,001	-99.465%
2026-05-11	24.0000	39.4500	24.0000	38.0000	+52.183%	35	1,001	-99.526%
2026-05-08	24.9300	25.7000	23.2900	24.9700	-2.270%	64	990	-99.279%
2026-05-07	23.0000	25.6200	23.0000	25.5500	-18.056%	130	1,019	-99.295%
2026-05-06	28.3800	31.9700	28.3800	31.1800	+15.911%	196	1,042	-99.423%
2026-05-05	27.6600	30.0000	26.2600	26.9000	-11.221%	98	1,166	-99.331%
2026-05-04	24.3500	30.8500	23.9200	30.3000	+63.784%	290	1,070	-99.406%
2026-05-01	15.1500	18.5000	15.1500	18.5000	+30.742%	115	1,175	-99.027%
2026-04-30	14.3000	14.3000	14.1500	14.1500	-13.243%	2	1,175	-98.728%
2026-04-29	14.2500	16.3100	13.7000	16.3100	-11.599%	184	1,175	-98.896%
2026-04-24	18.4500	18.4500	18.4500	18.4500	-9.780%	1	1,006	-99.024%
2026-04-23	21.0500	21.0500	19.1300	20.4500	-4.884%	95	1,005	-99.120%
2026-04-22	19.6500	21.5000	19.6500	21.5000	+23.563%	75	1,063	-99.163%
2026-04-21	17.8500	18.0000	17.1500	17.4000	-23.213%	48	1,157	-98.966%
2026-04-20	19.7100	22.7200	18.6000	22.6600	+3.329%	300	1,157	-99.206%
2026-04-17	23.8000	24.4000	20.7700	21.9300	-7.468%	359	881	-99.179%
2026-04-16	23.1800	23.7000	22.9600	23.7000	+4.451%	209	1,172	-99.241%
2026-04-15	23.7900	23.8000	21.4800	22.6900	+2.531%	165	1,325	-99.207%
2026-04-14	24.3500	24.3600	21.4000	22.1300	+68.802%	420	1,432	-99.187%
2026-04-10	13.1000	13.3200	12.7800	13.1100	+12.920%	236	1,824	-98.627%
2026-04-09	13.7400	13.9000	11.4500	11.6100	-28.111%	253	1,588	-98.450%
2026-04-08	16.0800	16.6500	16.0800	16.1500	+5.556%	4	1,355	-98.885%
2026-04-06	15.7000	15.7000	15.3000	15.3000	+4.152%	2	1,358	-98.824%
2026-04-02	12.9000	14.6900	12.9000	14.6900	-1.739%	232	1,146	-98.775%
2026-04-01	18.1000	18.1000	14.6500	14.9500	-9.339%	921	1,146	-98.796%
2026-03-31	14.8300	16.7500	14.8300	16.4900	+15.315%	26	622	-98.908%
2026-03-30	16.0000	16.0000	13.6500	14.3000	-13.281%	629	612	-98.741%
2026-03-27	18.1000	18.1000	15.0300	16.4900	-25.045%	729	645	-98.908%
2026-03-25	23.3000	25.5800	22.0000	22.0000	+0.917%	3	450	-99.182%
2026-03-24	29.1700	29.1700	21.1500	21.8000	-39.762%	98	449	-99.174%
2026-03-23	34.1400	36.1900	34.1400	36.1900	-4.688%	58	370	-99.503%
2026-03-19	35.8500	38.4000	33.4100	37.9700	-3.995%	65	314	-99.526%
2026-03-18	39.5500	39.5500	39.5500	39.5500	-1.861%	1	283	-99.545%
2026-03-17	41.4000	41.6500	40.3000	40.3000	+13.906%	5	283	-99.553%
2026-03-16	33.6500	36.0500	33.6500	35.3800	+25.372%	42	282	-99.491%
2026-03-13	30.5700	30.5700	27.6500	28.2200	+1.511%	69	308	-99.362%
2026-03-12	30.0000	30.0000	27.6700	27.8000	-4.039%	44	239	-99.353%
2026-03-11	29.8200	29.8200	28.9700	28.9700	-7.827%	18	199	-99.379%
2026-03-10	29.0700	33.6400	29.0700	31.4300	+14.876%	53	199	-99.427%
2026-03-09	26.8400	27.6600	25.5900	27.3600	+24.477%	50	217	-99.342%
2026-03-06	22.5500	22.5500	21.1000	21.9800	-8.759%	46	262	-99.181%
2026-03-05	25.7400	25.7400	24.0900	24.0900	+17.283%	5	225	-99.253%
2026-03-03	16.4500	23.3200	16.4500	20.5400	+29.020%	247	222	-99.124%
2026-03-02	15.9200	15.9200	15.9200	15.9200	+44.072%	5	7	-98.869%
2026-02-27	11.0500	11.0500	11.0500	11.0500	-17.844%	1	2	-98.371%
2026-02-26	13.4500	13.4500	13.4500	13.4500	0.000%	1	0	-98.662%

.dark-mode .Hq2Ck4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hq2Ck4{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C115CRCL Oct 16 2026 115.00 Call (CRCL261016C00115000)option OPRA

CRCL20261016C115
CRCL Oct 16 2026 115.00 Call (CRCL261016C00115000)
option OPRA