Dark

CRCL20261016C140
CRCL Oct 16 2026 140.00 Call (CRCL261016C00140000)
option OPRA

EOD

Sep 30, 2026

0.0800+33.333%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0800	0.0400	0.0800	+33.333%	3	858	0.000%
2026-09-29	0.0900	0.0900	0.0400	0.0600	-33.333%	139	859	+33.333%
2026-09-28	0.4200	0.4200	0.0500	0.0900	+800.000%	49	740	-11.111%
2026-09-25	0.1500	0.1500	0.0100	0.0100	-96.154%	29	760	+700.000%
2026-09-24	0.4000	0.4000	0.2500	0.2600	-13.333%	33	755	-69.231%
2026-09-23	0.5600	0.5600	0.3000	0.3000	-37.500%	4	735	-73.333%
2026-09-22	0.6100	0.6100	0.4100	0.4800	+6.667%	13	734	-83.333%
2026-09-21	0.7500	0.8200	0.4500	0.4500	+15.385%	71	734	-82.222%
2026-09-18	0.2900	0.4200	0.2900	0.3900	+105.263%	77	719	-79.487%
2026-09-17	0.2500	0.2500	0.1300	0.1900	+58.333%	25	701	-57.895%
2026-09-16	0.3500	0.3700	0.1200	0.1200	-76.000%	44	690	-33.333%
2026-09-15	0.6400	0.7300	0.5000	0.5000	-64.286%	67	694	-84.000%
2026-09-14	0.9700	1.4000	0.8500	1.4000	+102.899%	56	682	-94.286%
2026-09-11	0.8100	1.0800	0.6900	0.6900	-11.538%	11	664	-88.406%
2026-09-10	0.8500	0.9700	0.7700	0.7800	-41.353%	62	659	-89.744%
2026-09-09	1.5500	1.5600	1.2200	1.3300	-14.744%	85	620	-93.985%
2026-09-08	1.8000	1.9000	1.5600	1.5600	-33.047%	140	631	-94.872%
2026-09-04	2.7900	2.7900	1.8500	2.3300	-8.984%	57	551	-96.567%
2026-09-03	1.9500	2.8600	1.9500	2.5600	+139.252%	195	551	-96.875%
2026-09-02	0.9700	1.0700	0.9300	1.0700	+1.905%	39	528	-92.523%
2026-09-01	1.3500	1.3500	1.0500	1.0500	-44.444%	22	515	-92.381%
2026-08-31	1.0700	1.9100	1.0200	1.8900	+73.394%	59	514	-95.767%
2026-08-28	1.9300	1.9300	1.0900	1.0900	-49.065%	54	474	-92.661%
2026-08-27	2.2200	2.4700	2.0500	2.1400	+17.582%	88	470	-96.262%
2026-08-26	2.2500	2.3300	1.6000	1.8200	-22.222%	98	459	-95.604%
2026-08-25	2.1000	2.5200	1.8000	2.3400	+26.486%	21	547	-96.581%
2026-08-24	2.2300	2.5500	1.8500	1.8500	-3.141%	134	544	-95.676%
2026-08-21	2.1200	3.0000	1.9100	1.9100	+27.333%	38	487	-95.812%
2026-08-20	1.4200	1.6000	1.4200	1.5000	+27.119%	9	472	-94.667%
2026-08-19	1.0000	1.3700	1.0000	1.1800	+66.197%	76	472	-93.220%
2026-08-17	0.7100	0.7100	0.7100	0.7100	+2.899%	3	480	-88.732%
2026-08-14	0.8000	0.8200	0.5600	0.6900	-37.838%	102	477	-88.406%
2026-08-13	0.6900	1.1200	0.5900	1.1100	+65.672%	93	530	-92.793%
2026-08-11	0.8800	0.8800	0.6700	0.6700	+55.814%	23	456	-88.060%
2026-08-10	0.4300	0.4300	0.4300	0.4300	-15.686%	2	478	-81.395%
2026-08-07	0.6100	0.7200	0.5100	0.5100	-13.559%	36	480	-84.314%
2026-08-06	0.6000	0.6000	0.5900	0.5900	+31.111%	6	516	-86.441%
2026-08-05	0.4500	0.4500	0.4500	0.4500	-31.818%	10	518	-82.222%
2026-08-04	0.5600	0.6600	0.5600	0.6600	+34.694%	20	508	-87.879%
2026-08-03	0.4700	0.5000	0.4600	0.4900	+13.953%	135	498	-83.673%
2026-07-31	0.4300	0.4300	0.4300	0.4300	-45.570%	1	445	-81.395%
2026-07-30	0.5700	0.7900	0.5700	0.7900	+23.438%	11	445	-89.873%
2026-07-29	0.6900	0.6900	0.6400	0.6400	-20.988%	5	435	-87.500%
2026-07-28	0.6800	0.8100	0.6800	0.8100	-5.814%	8	432	-90.123%
2026-07-24	0.8600	0.8600	0.8600	0.8600	-12.245%	1	424	-90.698%
2026-07-23	0.8500	0.9800	0.8400	0.9800	-12.500%	5	424	-91.837%
2026-07-22	1.1200	1.1200	1.1200	1.1200	-25.333%	20	424	-92.857%
2026-07-21	1.3700	1.5000	1.3700	1.5000	+30.435%	5	424	-94.667%
2026-07-20	0.8000	1.1500	0.8000	1.1500	+4.545%	9	424	-93.043%
2026-07-16	1.1000	1.1100	1.1000	1.1000	+3.774%	4	423	-92.727%
2026-07-14	0.8800	1.0600	0.8800	1.0600	-1.852%	3	423	-92.453%
2026-07-13	1.4400	1.4400	1.0800	1.0800	-29.870%	21	423	-92.593%
2026-07-10	2.1900	2.1900	1.5400	1.5400	+0.654%	7	443	-94.805%
2026-07-06	1.5800	1.6000	1.4200	1.5300	-8.383%	4	436	-94.771%
2026-07-02	1.3800	1.6700	1.3800	1.6700	+21.014%	3	439	-95.210%
2026-07-01	1.4000	1.4000	1.1000	1.3800	+6.154%	10	439	-94.203%
2026-06-30	1.6000	1.6000	1.3000	1.3000	-43.478%	6	431	-93.846%
2026-06-29	2.0800	2.3000	2.0800	2.3000	+4.545%	30	430	-96.522%
2026-06-26	2.1800	2.2000	2.1800	2.2000	+21.547%	2	401	-96.364%
2026-06-25	1.9200	1.9200	1.8000	1.8100	-9.950%	5	402	-95.580%
2026-06-24	2.0100	2.0100	2.0100	2.0100	-35.577%	20	399	-96.020%
2026-06-23	3.1200	3.1200	3.1200	3.1200	-22.000%	16	379	-97.436%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+21.212%	7	379	-98.000%
2026-06-18	3.4000	3.4000	3.3000	3.3000	-13.838%	12	385	-97.576%
2026-06-17	4.5000	4.5000	3.8300	3.8300	-21.031%	2	385	-97.911%
2026-06-15	5.2000	5.6000	4.8500	4.8500	+26.302%	49	385	-98.351%
2026-06-12	4.7200	4.7200	3.8000	3.8400	-19.497%	89	370	-97.917%
2026-06-11	4.4000	4.9100	4.4000	4.7700	+4.835%	11	342	-98.323%
2026-06-10	5.3100	5.3100	4.5500	4.5500	-24.167%	3	339	-98.242%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-5.956%	2	339	-98.667%
2026-06-05	6.6000	6.6000	6.3800	6.3800	-18.933%	2	337	-98.746%
2026-06-04	7.5000	9.2000	7.5000	7.8700	-1.625%	6	336	-98.983%
2026-06-03	8.7500	8.8000	8.0000	8.0000	-39.940%	38	337	-99.000%
2026-06-01	13.3500	13.3500	13.3200	13.3200	-15.429%	3	345	-99.399%
2026-05-29	14.7100	16.3500	14.7100	15.7500	+19.318%	3	343	-99.492%
2026-05-28	10.8000	13.3500	10.8000	13.2000	+8.197%	15	343	-99.394%
2026-05-27	12.1500	13.0000	11.9000	12.2000	-6.870%	4	338	-99.344%
2026-05-26	14.5000	14.5000	13.1000	13.1000	-24.496%	9	338	-99.389%
2026-05-22	16.5000	18.5000	16.5000	17.3500	+12.298%	4	329	-99.539%
2026-05-19	15.4500	15.4500	15.4500	15.4500	+1.511%	2	329	-99.482%
2026-05-18	17.0500	17.2000	14.9900	15.2200	-14.638%	17	330	-99.474%
2026-05-15	18.1000	20.5500	16.6500	17.8300	-32.385%	12	330	-99.551%
2026-05-14	21.3000	29.9500	21.3000	26.3700	-2.333%	70	325	-99.697%
2026-05-13	22.5000	27.0000	22.5000	27.0000	+12.500%	58	289	-99.704%
2026-05-12	30.0000	30.0900	22.2000	24.0000	-13.514%	48	289	-99.667%
2026-05-11	16.2000	29.2800	16.2000	27.7500	+60.405%	93	289	-99.712%
2026-05-08	17.3000	17.3000	17.3000	17.3000	+3.593%	1	262	-99.538%
2026-05-07	18.0700	18.0700	16.7000	16.7000	-21.152%	9	263	-99.521%
2026-05-06	19.5000	21.5800	19.5000	21.1800	+12.720%	5	270	-99.622%
2026-05-05	19.7000	19.7000	18.7900	18.7900	-10.948%	18	270	-99.574%
2026-05-04	15.6400	21.3000	15.6300	21.1000	+85.903%	39	255	-99.621%
2026-05-01	10.2200	11.5500	10.2200	11.3500	+27.528%	7	246	-99.295%
2026-04-29	8.9000	8.9000	8.9000	8.9000	-15.399%	1	246	-99.101%
2026-04-28	10.0000	10.5200	10.0000	10.5200	-15.502%	47	246	-99.240%
2026-04-27	10.8300	12.4500	10.8300	12.4500	-0.400%	3	222	-99.357%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-19.251%	8	222	-99.360%
2026-04-20	13.7900	15.4800	13.7900	15.4800	+2.381%	6	220	-99.483%
2026-04-17	15.1200	15.1200	15.1200	15.1200	-5.500%	1	217	-99.471%
2026-04-16	16.0000	16.0000	16.0000	16.0000	+44.404%	2	216	-99.500%
2026-04-13	11.0800	11.0800	11.0800	11.0800	+30.353%	1	216	-99.278%
2026-04-10	7.9500	8.5000	7.9500	8.5000	+10.533%	4	215	-99.059%
2026-04-09	9.1400	9.1400	7.5500	7.6900	-30.091%	23	217	-98.960%
2026-04-08	11.0000	11.0000	11.0000	11.0000	0.000%	1	227	-99.273%
2026-04-06	11.0000	11.0000	11.0000	11.0000	+15.789%	2	227	-99.273%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-6.863%	2	225	-99.158%
2026-03-31	10.0000	10.2000	10.0000	10.2000	-11.304%	2	225	-99.216%
2026-03-30	11.5000	11.5000	11.5000	11.5000	+4.072%	10	225	-99.304%
2026-03-27	11.5000	11.5000	11.0500	11.0500	-33.990%	12	225	-99.276%
2026-03-24	15.4500	16.7400	13.9000	16.7400	-32.364%	24	227	-99.522%
2026-03-23	24.7500	24.7500	24.7500	24.7500	-3.546%	1	220	-99.677%
2026-03-20	27.3500	27.3500	25.3500	25.6600	-1.799%	11	220	-99.688%
2026-03-19	26.3200	26.3200	26.1300	26.1300	-11.574%	4	230	-99.694%
2026-03-18	27.6300	29.8300	27.6300	29.5500	-3.273%	77	230	-99.729%
2026-03-17	25.0000	31.5000	25.0000	30.5500	+17.500%	344	219	-99.738%
2026-03-16	22.3700	26.3000	22.3700	26.0000	+26.214%	11	41	-99.692%
2026-03-13	21.7700	22.2300	20.6000	20.6000	-10.823%	12	36	-99.612%
2026-03-10	21.0600	24.2800	21.0600	23.1000	+34.302%	5	30	-99.654%
2026-03-09	17.2000	17.2000	17.2000	17.2000	+16.216%	1	28	-99.535%
2026-03-06	16.1600	16.1600	14.8000	14.8000	-13.853%	12	28	-99.459%
2026-03-05	18.1500	18.1500	17.1800	17.1800	+9.149%	13	26	-99.534%
2026-03-04	16.0000	16.0000	15.7400	15.7400	+0.255%	2	20	-99.492%
2026-03-03	15.8000	16.0000	15.5700	15.7000	0.000%	34	19	-99.490%

.dark-mode .lTnyGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTnyGz{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C140CRCL Oct 16 2026 140.00 Call (CRCL261016C00140000)option OPRA

CRCL20261016C140
CRCL Oct 16 2026 140.00 Call (CRCL261016C00140000)
option OPRA