Dark

CRCL20261016C120
CRCL Oct 16 2026 120.00 Call (CRCL261016C00120000)
option OPRA

EOD

Oct 1, 2026

0.12000.000%(0.0000)573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.2000	0.0900	0.1200	0.000%	573	10,619	0.000%
2026-09-30	0.2500	0.2800	0.1000	0.1200	-33.333%	157	10,915	0.000%
2026-09-29	0.3000	0.3000	0.1800	0.1800	-35.714%	736	10,826	-33.333%
2026-09-28	0.3900	0.4500	0.2000	0.2800	-44.000%	1,260	10,412	-57.143%
2026-09-25	0.7500	0.7500	0.4500	0.5000	-51.923%	483	9,963	-76.000%
2026-09-24	1.4000	1.4700	0.8100	1.0400	+9.474%	1,659	9,798	-88.462%
2026-09-23	1.2500	1.9000	0.9500	0.9500	-35.811%	224	10,957	-87.368%
2026-09-22	2.3000	2.3000	1.2200	1.4800	-8.642%	238	10,917	-91.892%
2026-09-21	2.2100	2.6000	1.4000	1.6200	+21.805%	1,098	10,955	-92.593%
2026-09-18	0.7100	1.4000	0.7100	1.3300	+133.333%	762	10,962	-90.977%
2026-09-17	0.5500	0.6900	0.4500	0.5700	+16.327%	240	10,883	-78.947%
2026-09-16	1.0000	1.0600	0.3900	0.4900	-56.637%	395	10,791	-75.510%
2026-09-15	2.3000	2.3100	1.0500	1.1300	-66.765%	1,193	10,701	-89.381%
2026-09-14	2.4000	3.4500	2.1700	3.4000	+89.944%	965	10,895	-96.471%
2026-09-11	2.1700	3.1500	1.7200	1.7900	-9.596%	1,904	11,016	-93.296%
2026-09-10	2.0100	2.5000	1.8500	1.9800	-26.667%	492	10,676	-93.939%
2026-09-09	4.0000	4.0500	2.6700	2.7000	-27.027%	1,193	10,617	-95.556%
2026-09-08	4.6000	5.1000	3.5000	3.7000	-30.841%	1,668	10,549	-96.757%
2026-09-04	4.9500	5.5500	3.9100	5.3500	-10.833%	1,377	9,872	-97.757%
2026-09-03	2.8100	6.1000	2.8100	6.0000	+157.511%	1,947	9,872	-98.000%
2026-09-02	2.2000	2.4000	1.8400	2.3300	-6.800%	127	9,375	-94.850%
2026-09-01	3.1600	3.4000	2.3600	2.5000	-38.725%	2,789	9,338	-95.200%
2026-08-31	2.3500	4.2000	2.0700	4.0800	+80.531%	2,425	7,196	-97.059%
2026-08-28	3.8500	3.9000	2.2600	2.2600	-47.442%	178	5,473	-94.690%
2026-08-27	4.0500	5.0000	4.0500	4.3000	+19.444%	931	5,481	-97.209%
2026-08-26	4.1000	4.5000	3.1000	3.6000	-18.552%	242	6,071	-96.667%
2026-08-25	3.6900	4.8500	3.1200	4.4200	+26.286%	447	6,032	-97.285%
2026-08-24	4.5000	4.9000	3.5000	3.5000	-6.667%	526	5,928	-96.571%
2026-08-21	4.3000	5.4500	3.5500	3.7500	+28.425%	829	5,808	-96.800%
2026-08-20	2.6500	3.4000	2.2000	2.9200	+43.842%	641	5,737	-95.890%
2026-08-19	1.5300	2.6500	1.3500	2.0300	+72.034%	732	5,751	-94.089%
2026-08-18	1.2100	1.3600	1.1000	1.1800	-22.368%	144	6,011	-89.831%
2026-08-17	1.1600	1.6900	1.1600	1.5200	+20.635%	310	5,987	-92.105%
2026-08-14	1.8500	1.8500	1.2300	1.2600	-33.684%	326	5,874	-90.476%
2026-08-13	1.3000	2.0000	1.1500	1.9000	+63.793%	6,778	5,901	-93.684%
2026-08-12	1.3000	1.3000	1.1000	1.1600	-10.769%	12	1,072	-89.655%
2026-08-11	1.1800	1.7000	1.1800	1.3000	+28.713%	53	1,065	-90.769%
2026-08-10	0.9500	1.0500	0.9300	1.0100	-15.833%	11	1,039	-88.119%
2026-08-07	1.2000	1.3200	1.2000	1.2000	+20.000%	54	1,039	-90.000%
2026-08-06	1.0500	1.1900	1.0000	1.0000	+2.041%	139	989	-88.000%
2026-08-05	0.8500	0.9800	0.8500	0.9800	-17.647%	5	980	-87.755%
2026-08-04	0.6100	1.2100	0.6100	1.1900	+32.222%	134	980	-89.916%
2026-08-03	0.9500	0.9500	0.9000	0.9000	-18.182%	22	947	-86.667%
2026-07-31	1.1500	1.1500	0.8800	1.1000	-13.386%	23	946	-89.091%
2026-07-30	1.1100	1.2700	1.1100	1.2700	+2.419%	17	940	-90.551%
2026-07-29	1.2600	1.2700	1.1500	1.2400	-17.333%	179	930	-90.323%
2026-07-28	1.5000	1.5000	1.5000	1.5000	+18.110%	1	779	-92.000%
2026-07-24	1.1200	1.2700	1.1200	1.2700	-52.075%	3	778	-90.551%
2026-07-21	2.6100	2.7000	2.4000	2.6500	+32.500%	41	776	-95.472%
2026-07-20	1.4500	2.0000	1.4500	2.0000	+38.889%	7	761	-94.000%
2026-07-17	1.4600	1.6200	1.3400	1.4400	-22.162%	24	754	-91.667%
2026-07-16	1.8500	1.8500	1.8500	1.8500	-16.667%	1	753	-93.514%
2026-07-15	2.1800	2.2200	2.1000	2.2200	+29.070%	7	752	-94.595%
2026-07-14	2.0500	2.0500	1.5100	1.7200	-8.021%	5	756	-93.023%
2026-07-13	2.0000	2.0900	1.8700	1.8700	-20.426%	17	755	-93.583%
2026-07-10	2.5500	2.6500	2.3300	2.3500	+19.898%	7	765	-94.894%
2026-07-09	1.8600	1.9600	1.8600	1.9600	-3.448%	2	767	-93.878%
2026-07-08	2.0000	2.0300	2.0000	2.0300	-23.396%	2	767	-94.089%
2026-07-07	2.6100	2.6500	2.5800	2.6500	-10.774%	5	768	-95.472%
2026-07-06	2.2000	2.9700	2.2000	2.9700	+24.268%	128	766	-95.960%
2026-07-02	3.0000	3.0000	2.3900	2.3900	-2.449%	9	852	-94.979%
2026-07-01	2.2500	2.4500	2.2500	2.4500	+16.667%	37	852	-95.102%
2026-06-30	2.9500	2.9500	2.1000	2.1000	-46.154%	166	887	-94.286%
2026-06-29	3.9000	3.9000	3.9000	3.9000	+1.299%	3	788	-96.923%
2026-06-26	3.4500	3.8500	3.4500	3.8500	+43.123%	20	785	-96.883%
2026-06-25	3.2500	3.3400	2.6900	2.6900	-15.938%	13	781	-95.539%
2026-06-24	4.0200	4.0200	3.2000	3.2000	-21.951%	13	779	-96.250%
2026-06-23	4.5000	4.6100	4.1000	4.1000	-21.756%	14	782	-97.073%
2026-06-22	5.9400	6.1000	5.2400	5.2400	+5.859%	10	779	-97.710%
2026-06-18	5.8000	5.8200	4.9000	4.9500	-22.047%	15	786	-97.576%
2026-06-17	5.6500	6.3500	5.6500	6.3500	+7.627%	19	786	-98.110%
2026-06-16	6.7500	6.8000	5.9000	5.9000	-16.901%	310	786	-97.966%
2026-06-15	7.9800	8.2000	7.1000	7.1000	+18.333%	41	520	-98.310%
2026-06-12	6.8600	6.8600	5.8000	6.0000	-17.241%	62	516	-98.000%
2026-06-11	6.9300	7.2500	6.9300	7.2500	+4.769%	6	503	-98.345%
2026-06-10	8.0000	8.0000	6.9000	6.9200	-5.978%	105	501	-98.266%
2026-06-09	9.5000	9.5000	6.5000	7.3600	-11.856%	12	502	-98.370%
2026-06-08	8.1000	8.3500	8.0000	8.3500	+3.342%	50	497	-98.563%
2026-06-05	9.4500	9.4500	8.0800	8.0800	-29.739%	32	472	-98.515%
2026-06-04	11.4200	12.7500	11.1500	11.5000	-1.709%	29	471	-98.957%
2026-06-03	14.0000	14.0000	11.7000	11.7000	-27.554%	54	460	-98.974%
2026-06-02	14.8000	16.6700	14.8000	16.1500	-16.060%	14	439	-99.257%
2026-06-01	18.7900	21.0000	18.0000	19.2400	-9.629%	7	430	-99.376%
2026-05-29	21.2900	21.2900	21.2900	21.2900	+19.944%	1	431	-99.436%
2026-05-28	14.3700	18.0000	14.3700	17.7500	-1.389%	9	431	-99.324%
2026-05-27	18.0000	18.0000	18.0000	18.0000	0.000%	1	427	-99.333%
2026-05-26	21.2000	21.2000	18.0000	18.0000	-23.890%	3	428	-99.333%
2026-05-22	25.0000	26.0000	23.6500	23.6500	+8.986%	7	428	-99.493%
2026-05-20	21.7000	21.7000	21.7000	21.7000	-9.846%	1	428	-99.447%
2026-05-19	24.0700	24.0700	24.0700	24.0700	+17.990%	1	428	-99.501%
2026-05-18	20.9500	20.9500	20.4000	20.4000	-17.409%	2	428	-99.412%
2026-05-15	24.7000	25.3600	23.0000	24.7000	-17.391%	10	428	-99.514%
2026-05-14	30.2000	34.7300	28.4200	29.9000	-10.773%	11	432	-99.599%
2026-05-13	29.8800	33.8700	28.3700	33.5100	+6.482%	25	290	-99.642%
2026-05-12	38.3600	40.2800	30.6100	31.4700	-10.086%	150	290	-99.619%
2026-05-11	21.5500	37.2000	20.0000	35.0000	+50.862%	167	290	-99.657%
2026-05-08	22.5900	23.2000	22.5900	23.2000	+0.957%	32	301	-99.483%
2026-05-07	26.5200	26.5200	22.3600	22.9800	-20.484%	139	282	-99.478%
2026-05-06	26.0000	28.9000	25.4900	28.9000	+11.282%	148	198	-99.585%
2026-05-05	29.4000	29.4000	24.0000	25.9700	-6.918%	57	127	-99.538%
2026-05-04	21.7000	28.7600	20.9200	27.9000	+69.915%	45	131	-99.570%
2026-05-01	13.7000	16.4200	13.7000	16.4200	+25.344%	2	130	-99.269%
2026-04-30	12.5500	13.1000	12.5500	13.1000	-6.429%	3	130	-99.084%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-6.040%	1	132	-99.143%
2026-04-27	15.8900	15.8900	14.9000	14.9000	-9.422%	6	132	-99.195%
2026-04-24	17.8500	17.8500	16.4500	16.4500	+1.858%	10	128	-99.271%
2026-04-23	16.1500	16.1500	16.1500	16.1500	-19.007%	19	128	-99.257%
2026-04-22	19.5300	21.3300	19.5300	19.9400	+24.159%	15	122	-99.398%
2026-04-21	17.3400	17.3400	15.9700	16.0600	-23.414%	14	129	-99.253%
2026-04-20	17.7000	20.9700	17.7000	20.9700	+4.328%	11	129	-99.428%
2026-04-17	22.1700	22.6400	19.3100	20.1000	-7.798%	29	125	-99.403%
2026-04-16	20.7000	22.1800	20.4300	21.8000	+3.810%	46	122	-99.450%
2026-04-15	20.9700	21.0000	20.9700	21.0000	+35.484%	3	122	-99.429%
2026-04-13	13.9000	15.5000	13.9000	15.5000	+29.167%	7	121	-99.226%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+13.208%	1	121	-99.000%
2026-04-09	12.0000	12.0000	10.6000	10.6000	-24.823%	5	121	-98.868%
2026-04-08	14.6000	14.6000	14.1000	14.1000	-3.425%	20	119	-99.149%
2026-04-07	14.6000	14.6000	14.6000	14.6000	+0.551%	1	116	-99.178%
2026-04-06	14.5200	14.5200	14.5200	14.5200	-3.905%	10	116	-99.174%
2026-04-01	15.0000	15.1100	15.0000	15.1100	+14.818%	23	114	-99.206%
2026-03-30	14.0500	14.0500	12.9500	13.1600	-11.261%	75	126	-99.088%
2026-03-27	14.5000	15.2000	14.5000	14.8300	-37.689%	26	133	-99.191%
2026-03-25	23.8000	23.8000	23.8000	23.8000	+14.423%	1	135	-99.496%
2026-03-24	24.9800	24.9800	19.7500	20.8000	-35.404%	36	134	-99.423%
2026-03-23	32.2000	32.2000	32.2000	32.2000	-2.424%	1	137	-99.627%
2026-03-19	34.2400	34.2400	33.0000	33.0000	-12.652%	2	137	-99.636%
2026-03-18	36.5500	37.7800	36.5500	37.7800	-4.451%	4	136	-99.682%
2026-03-17	33.2800	39.5800	33.2800	39.5400	+22.910%	16	135	-99.697%
2026-03-16	31.2000	32.1700	31.2000	32.1700	+17.796%	12	132	-99.627%
2026-03-13	29.0000	29.0000	27.3100	27.3100	+1.073%	51	122	-99.561%
2026-03-11	32.7800	32.7800	27.0200	27.0200	-7.466%	16	73	-99.556%
2026-03-10	28.0000	31.6000	28.0000	29.2000	+38.192%	12	71	-99.589%
2026-03-06	21.1300	21.1300	21.1300	21.1300	-0.189%	28	69	-99.432%
2026-03-04	20.0000	21.1700	20.0000	21.1700	+0.095%	2	45	-99.433%
2026-03-03	21.3000	21.3000	21.0500	21.1500	+63.069%	50	45	-99.433%
2026-02-26	12.6200	12.9700	12.6200	12.9700	0.000%	20	20	-99.075%

.dark-mode .xRqpSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRqpSj{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C120CRCL Oct 16 2026 120.00 Call (CRCL261016C00120000)option OPRA

CRCL20261016C120
CRCL Oct 16 2026 120.00 Call (CRCL261016C00120000)
option OPRA