Dark

CRCL20261016C130
CRCL Oct 16 2026 130.00 Call (CRCL261016C00130000)
option OPRA

EOD

Sep 30, 2026

0.1300-23.529%(-0.0400)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1300	0.0800	0.1300	-23.529%	48	3,270	0.000%
2026-09-29	0.1300	0.1700	0.0900	0.1700	+30.769%	48	3,254	-23.529%
2026-09-28	0.5600	0.5600	0.0800	0.1300	-45.833%	173	3,283	0.000%
2026-09-25	0.3000	0.3300	0.1900	0.2400	-52.000%	210	3,281	-45.833%
2026-09-24	0.7100	0.7100	0.4000	0.5000	+6.383%	32	3,226	-74.000%
2026-09-23	0.9000	0.9500	0.4700	0.4700	-41.250%	131	3,227	-72.340%
2026-09-22	1.0200	1.0200	0.5300	0.8000	-8.046%	59	3,204	-83.750%
2026-09-21	0.6500	1.6900	0.6500	0.8700	+26.087%	196	3,192	-85.057%
2026-09-18	0.5000	0.7800	0.4800	0.6900	+115.625%	122	3,092	-81.159%
2026-09-17	0.3800	0.3800	0.2500	0.3200	+45.455%	37	3,027	-59.375%
2026-09-16	0.6200	0.6200	0.2200	0.2200	-66.667%	244	3,030	-40.909%
2026-09-15	1.2000	1.2000	0.6500	0.6600	-69.159%	139	3,076	-80.303%
2026-09-14	1.6000	2.1800	1.3000	2.1400	+96.330%	93	3,098	-93.925%
2026-09-11	1.2500	1.9000	1.0700	1.0900	-16.154%	49	3,062	-88.073%
2026-09-10	1.3000	1.5400	1.1700	1.3000	-23.529%	73	3,059	-90.000%
2026-09-09	2.4500	2.4500	1.7000	1.7000	-26.407%	176	3,066	-92.353%
2026-09-08	2.8000	3.0000	2.2900	2.3100	-33.043%	142	3,076	-94.372%
2026-09-04	3.5000	3.7200	2.5700	3.4500	-14.815%	156	2,940	-96.232%
2026-09-03	2.5000	4.1200	2.5000	4.0500	+183.217%	310	2,940	-96.790%
2026-09-02	1.3000	1.5900	1.3000	1.4300	-13.333%	85	2,879	-90.909%
2026-09-01	2.2000	2.2000	1.5900	1.6500	-39.114%	384	2,898	-92.121%
2026-08-31	1.6000	2.8000	1.3400	2.7100	+80.667%	497	2,895	-95.203%
2026-08-28	2.3000	2.4400	1.5000	1.5000	-50.000%	432	2,779	-91.333%
2026-08-27	2.8100	3.5000	2.5900	3.0000	+19.522%	319	2,857	-95.667%
2026-08-26	3.2500	3.2500	2.3000	2.5100	-23.476%	94	2,765	-94.821%
2026-08-25	2.7700	3.4500	2.2600	3.2800	+36.667%	71	2,765	-96.037%
2026-08-24	2.9800	3.6000	2.4000	2.4000	-20.000%	55	2,734	-94.583%
2026-08-21	2.9300	4.0000	2.5200	3.0000	+36.364%	219	2,712	-95.667%
2026-08-20	2.0000	2.4200	1.5100	2.2000	+47.651%	59	2,670	-94.091%
2026-08-19	1.0000	1.7700	1.0000	1.4900	+69.318%	54	2,655	-91.275%
2026-08-18	0.8000	0.8800	0.8000	0.8800	-18.519%	4	2,632	-85.227%
2026-08-17	1.1000	1.1000	1.0200	1.0800	+20.000%	116	2,630	-87.963%
2026-08-14	1.1400	1.2700	0.8800	0.9000	-35.714%	19	2,620	-85.556%
2026-08-13	0.9400	1.4000	0.8400	1.4000	+27.273%	926	2,618	-90.714%
2026-08-11	0.8000	1.1300	0.8000	1.1000	+37.500%	5	1,938	-88.182%
2026-08-07	1.0000	1.0000	0.8000	0.8000	-9.091%	11	1,935	-83.750%
2026-08-06	0.7000	0.8800	0.7000	0.8800	+12.821%	3	1,935	-85.227%
2026-08-05	0.4900	0.7800	0.4900	0.7800	-8.235%	978	1,934	-83.333%
2026-08-04	0.7600	0.8600	0.7500	0.8500	+25.000%	132	1,293	-84.706%
2026-08-03	0.5600	0.7500	0.5600	0.6800	-8.108%	103	1,268	-80.882%
2026-07-31	0.8200	0.8200	0.6100	0.7400	-16.854%	123	1,166	-82.432%
2026-07-30	0.8700	0.9000	0.7700	0.8900	+11.250%	50	1,163	-85.393%
2026-07-29	0.9000	0.9200	0.8000	0.8000	-20.000%	20	1,135	-83.750%
2026-07-28	1.0500	1.0500	1.0000	1.0000	-4.762%	20	1,125	-87.000%
2026-07-27	1.0500	1.0500	1.0500	1.0500	-9.483%	30	1,115	-87.619%
2026-07-23	1.2000	1.2000	1.0900	1.1600	-21.622%	97	1,093	-88.793%
2026-07-22	1.7500	1.7500	1.4800	1.4800	-25.628%	16	1,101	-91.216%
2026-07-21	1.9100	1.9900	1.9100	1.9900	+63.115%	3	1,090	-93.467%
2026-07-20	1.1000	1.2200	1.1000	1.2200	-5.426%	10	1,087	-89.344%
2026-07-17	1.0800	1.2900	0.9500	1.2900	-11.034%	173	1,082	-89.922%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-12.121%	5	1,084	-91.034%
2026-07-15	1.5800	1.6500	1.5500	1.6500	+32.000%	105	1,079	-92.121%
2026-07-14	1.2500	1.2500	1.1500	1.2500	-29.775%	16	1,166	-89.600%
2026-07-10	2.3000	2.3000	1.7800	1.7800	+28.986%	134	1,150	-92.697%
2026-07-09	1.3800	1.5000	1.3800	1.3800	-8.609%	17	1,064	-90.580%
2026-07-08	1.5000	1.5100	1.5000	1.5100	-23.350%	3	1,067	-91.391%
2026-07-07	1.9600	2.0600	1.7800	1.9700	-12.444%	651	1,066	-93.401%
2026-07-06	1.8600	2.2700	1.7300	2.2500	+12.500%	864	1,067	-94.222%
2026-07-02	1.9000	2.0900	1.9000	2.0000	+13.636%	184	689	-93.500%
2026-07-01	1.7000	1.9500	1.7000	1.7600	-1.124%	182	689	-92.614%
2026-06-30	2.2600	2.2600	1.7500	1.7800	-36.429%	65	679	-92.697%
2026-06-29	2.8000	2.8000	2.8000	2.8000	+1.818%	4	647	-95.357%
2026-06-26	2.5000	2.8300	2.5000	2.7500	+26.147%	14	643	-95.273%
2026-06-25	2.4000	2.4000	2.0400	2.1800	-9.167%	20	639	-94.037%
2026-06-24	2.8000	2.8500	2.3200	2.4000	-26.154%	79	642	-94.583%
2026-06-23	3.4800	3.4800	3.2000	3.2500	-24.242%	27	648	-96.000%
2026-06-22	5.3000	5.3000	4.2000	4.2900	+10.000%	5	643	-96.970%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-30.973%	2	657	-96.667%
2026-06-17	4.3000	5.6500	4.3000	5.6500	+14.141%	62	657	-97.699%
2026-06-16	5.4000	5.4000	4.9000	4.9500	-15.673%	16	657	-97.374%
2026-06-15	5.8200	6.9500	5.8200	5.8700	+22.547%	143	649	-97.785%
2026-06-12	5.0500	5.3000	4.7500	4.7900	-21.987%	68	556	-97.286%
2026-06-11	6.3000	6.4000	6.1400	6.1400	+4.068%	5	574	-97.883%
2026-06-10	6.0000	6.4500	5.8500	5.9000	-0.840%	14	571	-97.797%
2026-06-09	7.4000	7.8500	5.4500	5.9500	-12.242%	10	559	-97.815%
2026-06-08	6.5000	6.8300	6.5000	6.7800	+6.270%	27	560	-98.083%
2026-06-05	8.2000	8.2500	6.1200	6.3800	-32.983%	121	581	-97.962%
2026-06-04	9.2000	11.1000	9.2000	9.5200	+2.366%	173	576	-98.634%
2026-06-03	9.9500	11.6700	9.3000	9.3000	-28.681%	18	519	-98.602%
2026-06-02	14.4000	14.4000	12.4200	13.0400	-21.916%	57	508	-99.003%
2026-06-01	15.5600	16.7000	15.0000	16.7000	-13.918%	14	494	-99.222%
2026-05-29	17.0000	20.1500	16.2500	19.4000	+20.872%	64	491	-99.330%
2026-05-28	11.7600	16.0500	11.7600	16.0500	+18.450%	24	459	-99.190%
2026-05-27	14.9500	14.9500	13.5500	13.5500	-9.304%	36	459	-99.041%
2026-05-26	17.6500	17.6500	14.9400	14.9400	-23.385%	9	487	-99.130%
2026-05-22	21.0000	22.0500	18.5700	19.5000	-4.878%	139	472	-99.333%
2026-05-21	19.0000	21.5000	19.0000	20.5000	+9.043%	23	481	-99.366%
2026-05-20	19.5000	20.0000	18.7900	18.8000	-6.000%	14	481	-99.309%
2026-05-19	19.1500	20.5000	19.1500	20.0000	+6.383%	9	463	-99.350%
2026-05-18	18.8000	18.8000	18.8000	18.8000	-12.558%	1	463	-99.309%
2026-05-15	24.9000	24.9000	20.4000	21.5000	-16.828%	38	463	-99.395%
2026-05-14	27.2000	32.8500	24.4000	25.8500	-11.865%	140	461	-99.497%
2026-05-13	28.5000	29.7000	27.1700	29.3300	+8.630%	88	421	-99.557%
2026-05-12	33.0000	35.5000	26.4500	27.0000	-12.903%	15	421	-99.519%
2026-05-11	25.2200	32.9000	25.2200	31.0000	+57.761%	26	421	-99.581%
2026-05-08	20.2000	20.2000	18.7000	19.6500	+0.614%	367	419	-99.338%
2026-05-07	25.3500	25.3500	19.3000	19.5300	-26.023%	44	299	-99.334%
2026-05-06	23.0000	26.4000	23.0000	26.4000	+18.598%	13	289	-99.508%
2026-05-05	25.0300	25.0300	21.4000	22.2600	-9.217%	5	288	-99.416%
2026-05-04	21.0000	24.5200	21.0000	24.5200	+111.379%	77	289	-99.470%
2026-05-01	11.6000	11.6000	11.6000	11.6000	+7.110%	1	244	-98.879%
2026-04-30	11.5000	11.5000	10.8300	10.8300	-2.168%	4	244	-98.800%
2026-04-29	11.0000	11.3000	11.0000	11.0700	-8.133%	49	243	-98.826%
2026-04-28	11.9100	12.1000	11.9100	12.0500	-14.539%	6	225	-98.921%
2026-04-24	13.5000	14.1000	13.5000	14.1000	-9.032%	7	221	-99.078%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-8.824%	20	220	-99.161%
2026-04-22	17.0000	17.0000	17.0000	17.0000	+15.646%	1	200	-99.235%
2026-04-21	14.8500	15.3200	14.7000	14.7000	-6.548%	3	201	-99.116%
2026-04-20	17.1000	17.1000	15.7300	15.7300	-12.123%	2	201	-99.174%
2026-04-17	19.8800	19.8800	17.9000	17.9000	-0.556%	69	200	-99.274%
2026-04-16	17.8000	18.0000	17.8000	18.0000	+3.152%	3	133	-99.278%
2026-04-15	18.4000	18.4000	17.4500	17.4500	-6.082%	3	134	-99.255%
2026-04-14	14.6500	19.3100	14.6500	18.5800	+32.714%	25	135	-99.300%
2026-04-13	9.9500	14.0000	9.9500	14.0000	+38.614%	10	111	-99.071%
2026-04-09	10.8900	12.3000	10.1000	10.1000	+0.498%	6	106	-98.713%
2026-04-07	10.0500	10.0500	10.0500	10.0500	-13.955%	1	106	-98.706%
2026-04-06	11.9200	11.9700	11.4800	11.6800	+4.659%	21	106	-98.887%
2026-04-02	11.0300	11.1600	11.0300	11.1600	-5.183%	3	104	-98.835%
2026-04-01	14.2000	14.2000	11.7700	11.7700	-12.491%	3	104	-98.895%
2026-03-31	12.3000	13.4900	12.0000	13.4500	+22.273%	20	103	-99.033%
2026-03-30	12.2200	12.2200	10.9500	11.0000	-12.698%	3	83	-98.818%
2026-03-27	12.1500	12.6000	12.1500	12.6000	-20.253%	9	84	-98.968%
2026-03-26	16.3400	16.4500	15.8000	15.8000	-14.825%	12	78	-99.177%
2026-03-25	19.2000	19.2000	18.5500	18.5500	+10.746%	2	78	-99.299%
2026-03-24	29.2500	29.2500	16.0000	16.7500	-41.739%	27	76	-99.224%
2026-03-23	28.8500	28.8500	28.7500	28.7500	-7.138%	3	84	-99.548%
2026-03-20	30.9600	30.9600	30.9600	30.9600	+9.206%	1	83	-99.580%
2026-03-19	27.2500	28.3500	27.2500	28.3500	-20.365%	3	82	-99.541%
2026-03-18	34.3000	35.6000	33.9500	35.6000	-0.503%	7	81	-99.635%
2026-03-17	30.8300	35.7800	30.8300	35.7800	+20.309%	5	79	-99.637%
2026-03-16	27.1200	29.7400	27.1200	29.7400	+33.843%	19	78	-99.563%
2026-03-09	21.5200	22.3500	21.5200	22.2200	+20.434%	8	75	-99.415%
2026-03-06	18.4500	18.4500	18.4500	18.4500	-0.485%	1	79	-99.295%
2026-03-05	20.5500	20.5500	18.5000	18.5400	-3.538%	10	80	-99.299%
2026-03-04	18.8000	19.2200	18.8000	19.2200	+5.895%	69	77	-99.324%
2026-03-03	12.0000	18.3000	12.0000	18.1500	+36.775%	12	79	-99.284%
2026-03-02	10.9500	13.2700	10.9500	13.2700	0.000%	76	76	-99.020%

.dark-mode .gTV0zp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTV0zp{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C130CRCL Oct 16 2026 130.00 Call (CRCL261016C00130000)option OPRA

CRCL20261016C130
CRCL Oct 16 2026 130.00 Call (CRCL261016C00130000)
option OPRA