Dark

CRCL20261016C135
CRCL Oct 16 2026 135.00 Call (CRCL261016C00135000)
option OPRA

EOD

Oct 1, 2026

0.0400-20.000%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0900	0.0400	0.0400	-20.000%	18	803	0.000%
2026-09-30	0.0800	0.0800	0.0500	0.0500	-28.571%	81	789	-20.000%
2026-09-29	0.1000	0.1500	0.0600	0.0700	-53.333%	14	708	-42.857%
2026-09-28	0.1100	0.1600	0.1000	0.1500	-21.053%	34	714	-73.333%
2026-09-25	0.2500	0.2500	0.1800	0.1900	-55.814%	71	744	-78.947%
2026-09-24	0.3500	0.5000	0.3500	0.4300	+4.878%	13	688	-90.698%
2026-09-23	0.6600	0.6800	0.3600	0.4100	-28.070%	58	691	-90.244%
2026-09-22	0.6400	0.6400	0.4900	0.5700	-5.000%	12	680	-92.982%
2026-09-21	1.1300	1.1300	0.5400	0.6000	+17.647%	57	682	-93.333%
2026-09-18	0.3000	0.5900	0.3000	0.5100	+96.154%	65	654	-92.157%
2026-09-17	0.3300	0.3300	0.2300	0.2600	+18.182%	162	609	-84.615%
2026-09-16	0.4000	0.4000	0.2200	0.2200	-60.714%	71	595	-81.818%
2026-09-15	1.1800	1.1800	0.5000	0.5600	-67.442%	55	596	-92.857%
2026-09-14	1.5000	1.7200	1.1500	1.7200	+102.353%	21	593	-97.674%
2026-09-11	1.1600	1.1600	0.8500	0.8500	-13.265%	6	594	-95.294%
2026-09-10	1.0600	1.2600	0.9800	0.9800	-26.316%	37	590	-95.918%
2026-09-09	1.9500	1.9500	1.3300	1.3300	-30.729%	21	578	-96.992%
2026-09-08	2.5000	2.5000	1.9200	1.9200	-30.182%	72	582	-97.917%
2026-09-04	2.4800	2.8600	2.2000	2.7500	-14.063%	59	581	-98.545%
2026-09-03	1.8700	3.4000	1.8700	3.2000	+175.862%	226	581	-98.750%
2026-09-02	1.1500	1.1600	1.1500	1.1600	-14.706%	3	473	-96.552%
2026-09-01	1.5200	1.6600	1.3600	1.3600	-31.658%	19	472	-97.059%
2026-08-31	1.3300	2.0400	1.2000	1.9900	+53.077%	42	470	-97.990%
2026-08-28	1.9800	2.0100	1.2600	1.3000	-55.172%	35	461	-96.923%
2026-08-27	2.4100	2.9200	2.4100	2.9000	+42.157%	11	459	-98.621%
2026-08-26	2.7300	2.7400	1.8700	2.0400	-24.723%	31	462	-98.039%
2026-08-25	2.5000	2.9500	2.5000	2.7100	+14.346%	8	464	-98.524%
2026-08-24	2.2900	3.1000	2.2900	2.3700	+2.597%	44	460	-98.312%
2026-08-21	2.5000	3.4800	2.2300	2.3100	+7.944%	66	437	-98.268%
2026-08-20	1.8300	2.1400	1.5600	2.1400	+40.789%	9	427	-98.131%
2026-08-19	1.1000	1.6000	1.0700	1.5200	+68.889%	64	426	-97.368%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-24.370%	5	399	-95.556%
2026-08-13	0.8000	1.1900	0.7000	1.1900	+70.000%	114	399	-96.639%
2026-08-12	0.7500	0.7500	0.7000	0.7000	+16.667%	19	305	-94.286%
2026-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	303	-93.333%
2026-08-10	0.4500	0.6000	0.4500	0.6000	-16.667%	3	303	-93.333%
2026-08-07	0.7200	0.7200	0.7200	0.7200	+1.408%	1	303	-94.444%
2026-08-05	0.6100	0.7100	0.5700	0.7100	+18.333%	24	303	-94.366%
2026-07-31	0.5600	0.6000	0.5600	0.6000	+100.000%	125	289	-93.333%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-68.421%	2	260	-86.667%
2026-07-28	0.9500	0.9500	0.9500	0.9500	+1.064%	2	262	-95.789%
2026-07-24	0.9400	0.9400	0.9400	0.9400	+2.174%	2	262	-95.745%
2026-07-23	1.1900	1.1900	0.9200	0.9200	-29.231%	5	260	-95.652%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-26.554%	3	261	-96.923%
2026-07-21	1.7700	1.7800	1.6500	1.7700	+51.282%	33	261	-97.740%
2026-07-20	1.1700	1.1700	1.1700	1.1700	+14.706%	1	264	-96.581%
2026-07-17	0.9500	1.0400	0.9500	1.0200	-19.048%	3	264	-96.078%
2026-07-16	1.2000	1.2600	1.2000	1.2600	-12.500%	4	262	-96.825%
2026-07-15	1.4300	1.4400	1.4300	1.4400	+34.579%	20	260	-97.222%
2026-07-14	1.0700	1.0700	1.0700	1.0700	-15.079%	1	260	-96.262%
2026-07-13	1.2700	1.2800	1.2000	1.2600	-37.000%	82	259	-96.825%
2026-07-10	1.8600	2.0000	1.8600	2.0000	+22.699%	3	265	-98.000%
2026-07-02	1.7000	1.7000	1.6300	1.6300	+5.844%	3	265	-97.546%
2026-07-01	1.6900	1.6900	1.5400	1.5400	-12.000%	3	265	-97.403%
2026-06-30	1.7500	1.7500	1.7500	1.7500	-30.556%	3	267	-97.714%
2026-06-26	2.4300	2.5200	2.3900	2.5200	+1.613%	5	267	-98.413%
2026-06-25	2.4800	2.4800	2.4800	2.4800	+7.826%	6	262	-98.387%
2026-06-24	2.3000	2.3000	2.3000	2.3000	-33.333%	1	263	-98.261%
2026-06-18	3.8500	4.0000	3.4500	3.4500	-7.258%	27	246	-98.841%
2026-06-17	3.9200	3.9200	3.7200	3.7200	-39.512%	20	246	-98.925%
2026-06-15	5.4400	6.1500	5.4400	6.1500	+41.379%	22	246	-99.350%
2026-06-12	4.5500	4.9000	4.3000	4.3500	-14.706%	37	236	-99.080%
2026-06-11	5.1000	5.1000	5.1000	5.1000	-1.923%	12	232	-99.216%
2026-06-10	5.7000	5.7500	5.2000	5.2000	+2.970%	50	244	-99.231%
2026-06-09	6.0300	6.6000	5.0500	5.0500	-22.308%	22	216	-99.208%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+2.362%	1	198	-99.385%
2026-06-05	7.5500	7.5500	6.3500	6.3500	-26.163%	2	197	-99.370%
2026-06-04	8.6000	8.6000	8.6000	8.6000	-13.131%	20	197	-99.535%
2026-06-03	9.9000	9.9000	9.9000	9.9000	-33.557%	1	197	-99.596%
2026-06-01	14.0000	14.9000	14.0000	14.9000	-8.589%	2	198	-99.732%
2026-05-29	16.4500	18.0000	16.3000	16.3000	+7.947%	6	198	-99.755%
2026-05-28	11.2300	15.1000	11.2300	15.1000	-3.514%	8	194	-99.735%
2026-05-26	15.6500	15.6500	15.6500	15.6500	-16.444%	10	189	-99.744%
2026-05-22	17.7000	18.7300	17.7000	18.7300	+10.176%	5	175	-99.786%
2026-05-20	17.1000	17.1000	16.9500	17.0000	-8.306%	7	175	-99.765%
2026-05-19	18.5400	18.5400	18.5400	18.5400	+14.092%	1	168	-99.784%
2026-05-18	16.9000	18.4100	16.2500	16.2500	-19.355%	12	168	-99.754%
2026-05-15	23.7000	23.7000	19.6700	20.1500	-16.390%	4	168	-99.801%
2026-05-14	23.4600	30.9300	23.4600	24.1000	-14.841%	247	165	-99.834%
2026-05-13	22.9200	28.3000	22.5500	28.3000	+13.200%	57	56	-99.859%
2026-05-12	28.6600	28.6600	25.0000	25.0000	-11.316%	6	56	-99.840%
2026-05-11	18.3900	32.4500	17.1000	28.1900	+49.947%	25	56	-99.858%
2026-05-08	18.2200	18.8000	18.1000	18.8000	+8.545%	11	55	-99.787%
2026-05-07	20.8000	20.8000	17.3200	17.3200	-18.685%	4	49	-99.769%
2026-05-06	21.3400	21.3400	21.3000	21.3000	+8.563%	5	45	-99.812%
2026-05-05	22.5000	22.5000	19.6000	19.6200	-12.839%	15	50	-99.796%
2026-05-04	21.1900	22.5100	21.1900	22.5100	+98.326%	7	42	-99.822%
2026-04-28	11.1000	11.4000	11.1000	11.3500	-15.299%	6	36	-99.648%
2026-04-24	13.4000	13.4000	13.4000	13.4000	-17.284%	2	30	-99.701%
2026-04-22	16.2000	16.2000	16.2000	16.2000	+13.684%	1	28	-99.753%
2026-04-21	14.3500	14.3500	14.2500	14.2500	-10.938%	3	25	-99.719%
2026-04-20	16.0000	16.0000	16.0000	16.0000	-7.781%	1	25	-99.750%
2026-04-16	17.3500	17.3500	17.3500	17.3500	+89.617%	3	24	-99.769%
2026-04-10	9.3500	9.4000	9.1500	9.1500	+10.241%	9	24	-99.563%
2026-04-09	8.3000	8.3000	8.3000	8.3000	-15.822%	2	19	-99.518%
2026-04-02	10.0000	10.0000	9.1400	9.8600	-20.612%	8	16	-99.594%
2026-03-31	12.4200	12.4200	12.4200	12.4200	+9.427%	2	16	-99.678%
2026-03-27	11.4500	11.4500	11.3500	11.3500	-23.311%	2	16	-99.648%
2026-03-26	15.7000	15.7000	14.8000	14.8000	-20.940%	2	16	-99.730%
2026-03-25	18.7200	18.7200	18.7200	18.7200	+24.800%	1	16	-99.786%
2026-03-24	15.0000	15.0000	15.0000	15.0000	-44.649%	1	15	-99.733%
2026-03-23	27.1000	27.1000	27.1000	27.1000	-10.561%	5	16	-99.852%
2026-03-20	29.5500	30.3000	29.5500	30.3000	+3.554%	2	21	-99.868%
2026-03-19	29.6500	29.6500	29.2600	29.2600	-6.488%	2	22	-99.863%
2026-03-18	30.0000	31.9200	30.0000	31.2900	-7.013%	6	22	-99.872%
2026-03-17	26.0600	33.6500	26.0600	33.6500	+25.139%	4	20	-99.881%
2026-03-16	26.8900	26.8900	26.8900	26.8900	+16.256%	1	19	-99.851%
2026-03-13	24.1000	24.1000	23.1300	23.1300	+6.590%	31	18	-99.827%
2026-03-12	21.7000	21.7000	21.7000	21.7000	-3.556%	1	42	-99.816%
2026-03-11	22.5000	22.5000	22.5000	22.5000	+18.734%	25	41	-99.822%
2026-03-05	19.0000	19.0000	18.9500	18.9500	+12.530%	2	16	-99.789%
2026-03-03	13.0000	16.9500	13.0000	16.8400	0.000%	31	16	-99.762%

.dark-mode .KQbMy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQbMy5{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C135CRCL Oct 16 2026 135.00 Call (CRCL261016C00135000)option OPRA

CRCL20261016C135
CRCL Oct 16 2026 135.00 Call (CRCL261016C00135000)
option OPRA