Dark

CRCL20261016C125
CRCL Oct 16 2026 125.00 Call (CRCL261016C00125000)
option OPRA

EOD

Sep 30, 2026

0.1000-37.500%(-0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2200	0.2200	0.1000	0.1000	-37.500%	8	1,250	0.000%
2026-09-29	0.2400	0.2400	0.1300	0.1600	-15.789%	37	1,251	-37.500%
2026-09-28	0.2500	0.2900	0.1500	0.1900	-44.118%	29	1,253	-47.368%
2026-09-25	0.7700	0.7700	0.3000	0.3400	-46.032%	40	1,244	-70.588%
2026-09-24	0.8500	0.8500	0.5900	0.6300	-11.268%	10	1,252	-84.127%
2026-09-23	1.0600	1.3000	0.6800	0.7100	-33.019%	80	1,252	-85.915%
2026-09-22	1.3000	1.4900	0.9200	1.0600	-11.667%	58	1,268	-90.566%
2026-09-21	1.7500	2.0000	1.0200	1.2000	+36.364%	281	1,269	-91.667%
2026-09-18	0.6900	1.0200	0.6700	0.8800	+104.651%	77	1,151	-88.636%
2026-09-17	0.4300	0.5400	0.3200	0.4300	+22.857%	41	1,106	-76.744%
2026-09-16	0.7000	0.7000	0.2800	0.3500	-63.158%	99	1,125	-71.429%
2026-09-15	1.6200	1.6700	0.8600	0.9500	-64.815%	429	1,166	-89.474%
2026-09-14	2.4400	2.7100	1.6300	2.7000	+95.652%	104	1,098	-96.296%
2026-09-11	1.6200	2.3400	1.3000	1.3800	-9.211%	69	1,082	-92.754%
2026-09-10	1.7500	1.9900	1.4700	1.5200	-32.444%	53	1,063	-93.421%
2026-09-09	2.5700	2.8800	2.2500	2.2500	-21.875%	22	1,061	-95.556%
2026-09-08	3.8100	3.8100	2.8700	2.8800	-30.602%	48	1,067	-96.528%
2026-09-04	3.2800	4.6500	3.2500	4.1500	-11.702%	56	1,057	-97.590%
2026-09-03	3.6500	5.0000	3.4500	4.7000	+158.242%	232	1,057	-97.872%
2026-09-02	1.8200	1.8900	1.5900	1.8200	-3.704%	25	914	-94.505%
2026-09-01	2.5200	2.5200	1.8900	1.8900	-41.846%	68	925	-94.709%
2026-08-31	1.8500	3.4500	1.8300	3.2500	+76.630%	69	934	-96.923%
2026-08-28	3.3700	3.3700	1.8400	1.8400	-48.889%	51	919	-94.565%
2026-08-27	3.4000	4.2000	3.4000	3.6000	+23.711%	67	922	-97.222%
2026-08-26	3.5900	3.9500	2.6600	2.9100	-24.806%	117	920	-96.564%
2026-08-25	2.8300	4.1000	2.7900	3.8700	+29.000%	74	923	-97.416%
2026-08-24	3.6500	4.2000	3.0000	3.0000	-5.956%	82	905	-96.667%
2026-08-21	3.6400	4.5500	3.0100	3.1900	+26.087%	195	896	-96.865%
2026-08-20	2.3000	2.8400	2.1600	2.5300	+41.341%	61	835	-96.047%
2026-08-19	1.5000	2.1000	1.5000	1.7900	+82.653%	7	810	-94.413%
2026-08-18	1.0300	1.0300	0.9600	0.9800	-25.758%	18	809	-89.796%
2026-08-17	1.1900	1.3200	1.1000	1.3200	+38.947%	76	809	-92.424%
2026-08-14	1.4500	1.4500	0.9500	0.9500	-49.735%	7	797	-89.474%
2026-08-13	1.0300	1.8900	1.0300	1.8900	+90.909%	153	798	-94.709%
2026-08-12	0.8600	0.9900	0.8600	0.9900	-7.477%	4	729	-89.899%
2026-08-11	0.9600	1.2000	0.9600	1.0700	+44.595%	24	729	-90.654%
2026-08-10	0.7400	0.7400	0.7400	0.7400	-27.451%	5	711	-86.486%
2026-08-07	1.0000	1.1200	0.9800	1.0200	+18.605%	36	711	-90.196%
2026-08-05	0.7500	0.8600	0.6700	0.8600	-8.511%	11	719	-88.372%
2026-08-04	0.8800	0.9400	0.8500	0.9400	+27.027%	3	715	-89.362%
2026-07-31	0.7300	0.7400	0.7300	0.7400	-39.344%	14	716	-86.486%
2026-07-27	1.2200	1.2200	1.2200	1.2200	-5.426%	16	702	-91.803%
2026-07-24	1.0500	1.2900	1.0500	1.2900	+7.500%	2	692	-92.248%
2026-07-23	1.3000	1.3000	1.2000	1.2000	-50.000%	12	692	-91.667%
2026-07-21	2.0600	2.4000	1.9600	2.4000	+72.662%	19	701	-95.833%
2026-07-20	1.3300	1.5900	1.3300	1.3900	+5.303%	5	691	-92.806%
2026-07-17	1.3200	1.3200	1.3200	1.3200	-29.787%	4	688	-92.424%
2026-07-15	1.7000	1.8900	1.7000	1.8800	-12.963%	8	692	-94.681%
2026-07-10	2.6000	3.0500	2.1400	2.1600	+11.917%	11	698	-95.370%
2026-07-08	1.8000	1.9300	1.8000	1.9300	-8.531%	14	692	-94.819%
2026-07-07	1.9200	2.1100	1.9200	2.1100	-14.919%	2	688	-95.261%
2026-07-06	2.4800	2.4800	2.4800	2.4800	-4.615%	2	687	-95.968%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+44.444%	10	682	-96.154%
2026-07-01	1.6000	2.1500	1.6000	1.8000	-8.163%	7	682	-94.444%
2026-06-30	2.5600	2.5600	1.9600	1.9600	-38.365%	25	684	-94.898%
2026-06-29	3.1800	3.1800	3.1800	3.1800	-5.917%	1	674	-96.855%
2026-06-26	3.0000	3.4500	3.0000	3.3800	+16.151%	3	673	-97.041%
2026-06-24	3.4400	3.4400	2.9100	2.9100	-23.822%	3	673	-96.564%
2026-06-23	3.9100	3.9100	3.8200	3.8200	-18.896%	3	675	-97.382%
2026-06-22	5.1000	5.1000	4.7100	4.7100	+8.276%	3	675	-97.877%
2026-06-18	4.5000	4.9000	4.3500	4.3500	-18.539%	29	657	-97.701%
2026-06-17	5.4700	5.6000	5.2700	5.3400	-1.111%	71	657	-98.127%
2026-06-16	5.4000	5.6000	5.4000	5.4000	-22.857%	214	657	-98.148%
2026-06-15	7.3000	7.3900	7.0000	7.0000	+35.922%	10	567	-98.571%
2026-06-12	5.4500	5.7000	5.1500	5.1500	-21.970%	243	567	-98.058%
2026-06-11	6.2500	6.8500	6.2500	6.6000	+11.864%	115	400	-98.485%
2026-06-10	6.6000	6.6000	5.9000	5.9000	+0.855%	17	379	-98.305%
2026-06-09	6.1000	6.1000	5.8500	5.8500	-19.199%	3	377	-98.291%
2026-06-08	7.3000	7.3000	7.2400	7.2400	+1.972%	2	377	-98.619%
2026-06-05	10.1500	10.1500	7.1000	7.1000	-32.701%	14	377	-98.592%
2026-06-04	11.1400	11.3500	10.2000	10.5500	+0.764%	38	386	-99.052%
2026-06-03	12.0000	12.0000	10.4000	10.4700	-25.850%	27	388	-99.045%
2026-06-02	14.2000	15.6000	14.1200	14.1200	-18.617%	21	383	-99.292%
2026-06-01	16.5200	17.5000	16.5200	17.3500	-15.034%	54	366	-99.424%
2026-05-29	20.4200	20.4200	20.4200	20.4200	+24.893%	1	364	-99.510%
2026-05-28	15.1000	16.5500	15.1000	16.3500	-29.738%	31	365	-99.388%
2026-05-21	23.2700	23.2700	23.2700	23.2700	+7.931%	1	344	-99.570%
2026-05-18	21.5600	21.5600	21.5600	21.5600	-3.535%	1	344	-99.536%
2026-05-15	22.8600	22.8600	22.3500	22.3500	-29.981%	2	344	-99.553%
2026-05-13	29.1600	32.0000	28.6900	31.9200	+10.833%	62	344	-99.687%
2026-05-12	33.8000	33.8000	28.6000	28.8000	-12.965%	59	312	-99.653%
2026-05-11	29.3000	33.3000	29.3000	33.0900	+40.510%	8	312	-99.698%
2026-05-07	23.5000	23.5500	23.4000	23.5500	-10.115%	121	311	-99.575%
2026-05-06	25.0100	26.8500	25.0100	26.2000	+0.769%	4	212	-99.618%
2026-05-04	22.7500	27.1500	22.7500	26.0000	+75.676%	12	210	-99.615%
2026-05-01	14.8500	14.8500	14.8000	14.8000	+10.861%	4	207	-99.324%
2026-04-28	13.3500	13.3500	13.3500	13.3500	-13.871%	1	207	-99.251%
2026-04-21	16.2200	16.2200	15.5000	15.5000	-7.738%	2	207	-99.355%
2026-04-20	16.8000	16.8000	16.8000	16.8000	-10.304%	1	207	-99.405%
2026-04-16	18.7300	18.7300	18.7300	18.7300	+1.134%	87	207	-99.466%
2026-04-15	20.4700	20.4700	18.5200	18.5200	-12.970%	7	233	-99.460%
2026-04-14	18.0300	21.3500	18.0300	21.2800	+118.256%	7	230	-99.530%
2026-04-09	10.7200	10.7200	9.7500	9.7500	-27.885%	8	231	-98.974%
2026-04-08	13.5900	13.5900	13.5200	13.5200	+5.214%	7	229	-99.260%
2026-04-02	11.2000	12.8500	11.2000	12.8500	-3.745%	3	226	-99.222%
2026-04-01	13.5500	13.5500	13.3500	13.3500	-0.670%	2	226	-99.251%
2026-03-30	13.4400	13.4400	13.4400	13.4400	-2.609%	1	226	-99.256%
2026-03-27	14.5500	14.5500	13.1300	13.8000	-14.019%	29	227	-99.275%
2026-03-26	16.0500	16.0500	16.0500	16.0500	-16.406%	10	230	-99.377%
2026-03-25	20.3000	20.3000	19.2000	19.2000	-22.984%	2	220	-99.479%
2026-03-24	24.7300	24.9500	24.7300	24.9300	-18.662%	40	218	-99.599%
2026-03-23	31.0300	31.0300	29.2800	30.6500	+0.229%	33	230	-99.674%
2026-03-20	30.5800	30.5800	30.5800	30.5800	+1.091%	7	228	-99.673%
2026-03-19	30.7700	30.7700	30.2500	30.2500	-16.964%	181	230	-99.669%
2026-03-17	36.4300	36.4300	36.4300	36.4300	+16.390%	1	72	-99.726%
2026-03-16	29.0600	31.3000	29.0600	31.3000	+22.841%	48	71	-99.681%
2026-03-12	25.4800	25.4800	25.4800	25.4800	-13.627%	1	62	-99.608%
2026-03-11	29.5000	29.5000	29.5000	29.5000	+0.958%	2	61	-99.661%
2026-03-10	27.2500	29.6200	27.2500	29.2200	+49.082%	54	61	-99.658%
2026-03-06	19.6000	19.6000	19.6000	19.6000	-13.274%	7	13	-99.490%
2026-03-05	22.6000	22.6000	22.6000	22.6000	+15.306%	6	11	-99.558%
2026-03-03	17.2300	19.7000	17.2300	19.6000	+38.320%	21	17	-99.490%
2026-03-02	14.1700	14.1700	14.1700	14.1700	0.000%	6	6	-99.294%

.dark-mode .nC0RpW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nC0RpW{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C125CRCL Oct 16 2026 125.00 Call (CRCL261016C00125000)option OPRA

CRCL20261016C125
CRCL Oct 16 2026 125.00 Call (CRCL261016C00125000)
option OPRA