Dark

CRCL20261016C145
CRCL Oct 16 2026 145.00 Call (CRCL261016C00145000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0600	0.0400	0.0500	0.000%	7	315	0.000%
2026-09-29	0.0500	0.0500	0.0200	0.0500	-50.000%	12	315	0.000%
2026-09-28	0.0800	0.1200	0.0500	0.1000	+25.000%	13	320	-50.000%
2026-09-25	0.2400	0.2400	0.0200	0.0800	-68.000%	22	316	-37.500%
2026-09-24	0.2600	0.2600	0.2500	0.2500	-7.407%	2	308	-80.000%
2026-09-23	0.2000	0.2900	0.1900	0.2700	-6.897%	11	307	-81.481%
2026-09-22	0.3500	0.3500	0.1000	0.2900	-14.706%	17	311	-82.759%
2026-09-21	0.5600	0.5600	0.3300	0.3400	+21.429%	39	312	-85.294%
2026-09-18	0.1900	0.3400	0.1900	0.2800	+154.545%	12	294	-82.143%
2026-09-17	0.1700	0.1700	0.1100	0.1100	+22.222%	4	298	-54.545%
2026-09-16	0.3000	0.3000	0.0900	0.0900	-84.211%	29	298	-44.444%
2026-09-15	0.8900	0.8900	0.4000	0.5700	-48.182%	17	290	-91.228%
2026-09-14	0.8400	1.1000	0.8400	1.1000	+59.420%	7	295	-95.455%
2026-09-11	0.6900	0.6900	0.6900	0.6900	+6.154%	5	296	-92.754%
2026-09-10	0.6500	0.6500	0.6500	0.6500	-28.571%	3	291	-92.308%
2026-09-09	1.3900	1.3900	0.9100	0.9100	-27.778%	49	293	-94.505%
2026-09-08	1.5000	1.5000	1.2600	1.2600	-37.000%	210	290	-96.032%
2026-09-04	1.8900	2.0100	1.5100	2.0000	-11.504%	12	388	-97.500%
2026-09-03	1.5000	2.3500	1.5000	2.2600	+197.368%	60	388	-97.788%
2026-09-02	0.8400	0.8500	0.7600	0.7600	-29.630%	5	402	-93.421%
2026-09-01	1.0000	1.0800	0.9900	1.0800	-31.646%	13	401	-95.370%
2026-08-31	0.8600	1.5800	0.8000	1.5800	+81.609%	21	389	-96.835%
2026-08-28	1.3500	1.4400	0.8700	0.8700	-51.124%	39	387	-94.253%
2026-08-27	1.6000	2.1500	1.6000	1.7800	+19.463%	38	396	-97.191%
2026-08-26	1.9600	1.9600	1.4800	1.4900	-29.048%	5	393	-96.644%
2026-08-25	1.7900	2.1900	1.7900	2.1000	+28.049%	22	395	-97.619%
2026-08-24	2.0000	2.2500	1.6400	1.6400	-10.383%	38	392	-96.951%
2026-08-21	2.0900	2.5200	1.5500	1.8300	+21.192%	162	383	-97.268%
2026-08-20	1.2000	1.5100	1.2000	1.5100	+30.172%	22	378	-96.689%
2026-08-19	1.0800	1.2000	1.0800	1.1600	+78.462%	7	368	-95.690%
2026-08-17	0.6200	0.6500	0.6200	0.6500	+10.169%	25	369	-92.308%
2026-08-14	0.5900	0.5900	0.5900	0.5900	-27.160%	1	366	-91.525%
2026-08-13	0.6000	0.8100	0.5000	0.8100	+47.273%	135	367	-93.827%
2026-08-11	0.5200	0.7800	0.5200	0.5500	+30.952%	4	276	-90.909%
2026-08-10	0.4300	0.4300	0.4200	0.4200	-19.231%	6	274	-88.095%
2026-08-07	0.5200	0.5200	0.5200	0.5200	+1.961%	1	275	-90.385%
2026-08-06	0.5100	0.5100	0.5100	0.5100	-29.167%	1	275	-90.196%
2026-08-05	0.4300	0.7200	0.4300	0.7200	+75.610%	81	276	-93.056%
2026-08-04	0.4700	0.4700	0.4100	0.4100	-26.786%	5	196	-87.805%
2026-07-31	0.4000	0.5600	0.4000	0.5600	+30.233%	2	193	-91.071%
2026-07-30	0.4300	0.4300	0.4300	0.4300	-27.119%	1	194	-88.372%
2026-07-29	0.5900	0.5900	0.5900	0.5900	-18.056%	4	194	-91.525%
2026-07-27	0.7600	0.7600	0.7000	0.7200	+5.882%	3	194	-93.056%
2026-07-24	0.6800	0.6800	0.6800	0.6800	-9.333%	1	193	-92.647%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-20.213%	1	193	-93.333%
2026-07-22	1.2500	1.2500	0.9300	0.9400	-4.082%	13	193	-94.681%
2026-07-20	0.9800	0.9800	0.9800	0.9800	+30.667%	1	189	-94.898%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-12.791%	1	189	-93.333%
2026-07-14	0.8500	0.8600	0.8500	0.8600	-4.444%	81	189	-94.186%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-26.829%	5	196	-94.444%
2026-07-07	1.3700	1.3700	1.2300	1.2300	-16.892%	3	200	-95.935%
2026-07-06	1.4800	1.4800	1.4800	1.4800	+4.965%	2	200	-96.622%
2026-07-02	1.3000	1.4400	1.3000	1.4100	+12.800%	58	182	-96.454%
2026-06-30	1.5500	1.5500	1.2500	1.2500	-41.589%	9	182	-96.000%
2026-06-29	2.3200	2.3200	2.1400	2.1400	+7.538%	2	177	-97.664%
2026-06-26	1.9900	1.9900	1.9900	1.9900	-2.451%	1	176	-97.487%
2026-06-24	1.9600	2.0400	1.9600	2.0400	-20.313%	11	176	-97.549%
2026-06-23	2.5600	2.5600	2.5600	2.5600	-18.730%	1	177	-98.047%
2026-06-22	3.3000	3.3000	3.1500	3.1500	-8.696%	4	177	-98.413%
2026-06-18	3.4500	3.4500	3.4500	3.4500	+2.985%	1	172	-98.551%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-17.892%	2	172	-98.507%
2026-06-16	4.0800	4.0800	4.0800	4.0800	-9.333%	1	172	-98.775%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+28.571%	5	172	-98.889%
2026-06-12	3.7000	3.9000	3.5000	3.5000	-31.238%	18	172	-98.571%
2026-06-08	5.0000	5.1000	5.0000	5.0900	-32.133%	5	160	-99.018%
2026-06-03	7.7500	7.7500	7.5000	7.5000	-33.628%	60	160	-99.333%
2026-06-02	10.0000	11.3000	9.9500	11.3000	-11.856%	15	158	-99.558%
2026-06-01	12.8200	12.8200	12.8200	12.8200	-20.125%	1	146	-99.610%
2026-05-29	16.0500	16.0500	16.0500	16.0500	+54.327%	20	146	-99.688%
2026-05-28	9.9000	10.5000	9.9000	10.4000	-28.767%	12	126	-99.519%
2026-05-20	14.6000	14.6000	14.6000	14.6000	+2.817%	2	123	-99.658%
2026-05-18	13.4500	14.2000	13.4500	14.2000	-16.471%	11	121	-99.648%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-31.452%	2	121	-99.706%
2026-05-14	26.1000	26.1000	23.2000	24.8000	+10.468%	4	122	-99.798%
2026-05-13	23.0000	23.0000	22.4500	22.4500	-11.089%	7	120	-99.777%
2026-05-12	30.0000	30.0000	25.2500	25.2500	-5.784%	15	120	-99.802%
2026-05-11	19.9000	27.2500	19.9000	26.8000	+67.920%	23	120	-99.813%
2026-05-08	15.9500	15.9600	15.9500	15.9600	+1.527%	6	121	-99.687%
2026-05-04	15.7200	15.7200	15.7200	15.7200	+45.556%	1	119	-99.682%
2026-05-01	10.5000	10.8000	10.5000	10.8000	+28.571%	4	120	-99.537%
2026-04-30	8.4000	8.4000	8.4000	8.4000	-26.186%	1	120	-99.405%
2026-04-24	11.3800	11.3800	11.3800	11.3800	-21.787%	1	119	-99.561%
2026-04-14	14.0700	15.9900	14.0700	14.5500	+52.836%	4	119	-99.656%
2026-04-13	9.5500	9.5500	9.5200	9.5200	+26.093%	2	120	-99.475%
2026-04-10	7.6500	7.6500	7.5000	7.5500	+16.154%	5	122	-99.338%
2026-04-09	6.8000	6.8100	6.5000	6.5000	-30.032%	9	118	-99.231%
2026-04-06	9.2900	9.2900	9.2900	9.2900	+10.071%	1	111	-99.462%
2026-04-02	7.7700	8.4400	7.6800	8.4400	-15.600%	4	107	-99.408%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-32.203%	1	107	-99.500%
2026-03-24	19.8300	19.8300	14.7500	14.7500	-36.559%	84	106	-99.661%
2026-03-23	24.3000	24.3000	23.2500	23.2500	-2.923%	13	26	-99.785%
2026-03-20	27.8500	27.8500	23.6500	23.9500	-1.196%	3	27	-99.791%
2026-03-19	25.0800	25.0800	24.2400	24.2400	-18.658%	3	27	-99.794%
2026-03-17	29.6500	29.9100	28.9500	29.8000	+24.012%	76	27	-99.832%
2026-03-16	23.1000	24.0300	23.1000	24.0300	+5.256%	4	7	-99.792%
2026-03-10	21.3500	22.8300	21.3500	22.8300	0.000%	3	3	-99.781%

.dark-mode .hLkC9J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLkC9J{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C145CRCL Oct 16 2026 145.00 Call (CRCL261016C00145000)option OPRA

CRCL20261016C145
CRCL Oct 16 2026 145.00 Call (CRCL261016C00145000)
option OPRA