Dark

CRCL20261016C150
CRCL Oct 16 2026 150.00 Call (CRCL261016C00150000)
option OPRA

EOD

Sep 30, 2026

0.0300+200.000%(+0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0900	0.0100	0.0300	+200.000%	21	1,185	0.000%
2026-09-29	0.0900	0.0900	0.0100	0.0100	-75.000%	4	1,182	+200.000%
2026-09-28	0.0800	0.0800	0.0300	0.0400	-60.000%	19	1,185	-25.000%
2026-09-25	0.1000	0.1400	0.0500	0.1000	-33.333%	28	1,189	-70.000%
2026-09-24	0.1500	0.1500	0.1400	0.1500	-11.765%	17	1,192	-80.000%
2026-09-23	0.2400	0.2900	0.1700	0.1700	-29.167%	47	1,193	-82.353%
2026-09-22	0.3700	0.3700	0.2400	0.2400	-20.000%	30	1,208	-87.500%
2026-09-21	0.2500	0.8600	0.2100	0.3000	+36.364%	105	1,202	-90.000%
2026-09-18	0.1600	0.2700	0.1600	0.2200	+83.333%	77	1,158	-86.364%
2026-09-17	0.1500	0.1900	0.0900	0.1200	+20.000%	35	1,158	-75.000%
2026-09-16	0.3000	0.3000	0.1000	0.1000	-66.667%	49	1,163	-70.000%
2026-09-15	0.4900	0.5100	0.3000	0.3000	-67.391%	68	1,172	-90.000%
2026-09-14	0.6000	0.9200	0.5400	0.9200	+104.444%	42	1,174	-96.739%
2026-09-11	0.5500	0.8000	0.4500	0.4500	-18.182%	267	1,160	-93.333%
2026-09-10	0.6000	0.6600	0.5300	0.5500	-26.667%	180	1,099	-94.545%
2026-09-09	1.0700	1.1100	0.7500	0.7500	-25.000%	176	1,109	-96.000%
2026-09-08	1.2500	1.3500	1.0000	1.0000	-36.709%	141	1,169	-97.000%
2026-09-04	1.4500	1.7000	1.2000	1.5800	-16.842%	44	1,205	-98.101%
2026-09-03	1.1300	2.0100	1.1300	1.9000	+192.308%	194	1,205	-98.421%
2026-09-02	0.6100	0.7000	0.6100	0.6500	-13.333%	175	1,091	-95.385%
2026-09-01	0.8500	0.8500	0.7500	0.7500	-43.182%	11	1,014	-96.000%
2026-08-31	0.7000	1.3200	0.6800	1.3200	+78.378%	164	1,013	-97.727%
2026-08-28	1.1000	1.2000	0.7400	0.7400	-50.336%	55	935	-95.946%
2026-08-27	1.5900	1.7800	1.4400	1.4900	+16.406%	66	926	-97.987%
2026-08-26	1.7500	1.7500	1.2000	1.2800	-26.857%	34	911	-97.656%
2026-08-25	1.3000	1.8600	1.2500	1.7500	+20.690%	219	890	-98.286%
2026-08-24	1.5700	2.0000	1.4500	1.4500	-4.605%	45	878	-97.931%
2026-08-21	2.0000	2.3000	1.5000	1.5200	+16.031%	33	843	-98.026%
2026-08-20	1.1000	1.3200	1.0500	1.3100	+33.673%	18	834	-97.710%
2026-08-19	0.6300	1.0000	0.6300	0.9800	+63.333%	13	846	-96.939%
2026-08-17	0.5300	0.6000	0.5300	0.6000	+5.263%	12	848	-95.000%
2026-08-14	0.6000	0.6000	0.5700	0.5700	-24.000%	4	849	-94.737%
2026-08-13	0.4400	0.7500	0.4400	0.7500	+87.500%	4	846	-96.000%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-20.000%	2	846	-92.500%
2026-08-11	0.5200	0.5200	0.5000	0.5000	+13.636%	2	846	-94.000%
2026-08-06	0.5400	0.5400	0.4400	0.4400	-18.519%	2	845	-93.182%
2026-08-04	0.4000	0.5400	0.4000	0.5400	+58.824%	43	845	-94.444%
2026-08-03	0.3400	0.3400	0.3400	0.3400	-17.073%	1	886	-91.176%
2026-07-31	0.5100	0.5100	0.3400	0.4100	-18.000%	100	886	-92.683%
2026-07-30	0.4400	0.5000	0.4400	0.5000	+11.111%	7	886	-94.000%
2026-07-29	0.3400	0.4500	0.3400	0.4500	-18.182%	6	881	-93.333%
2026-07-28	0.6000	0.6000	0.5500	0.5500	-17.910%	10	877	-94.545%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-2.899%	13	872	-95.522%
2026-07-23	0.8200	0.8200	0.6900	0.6900	-27.368%	70	872	-95.652%
2026-07-22	0.9500	0.9500	0.9500	0.9500	-25.197%	1	924	-96.842%
2026-07-21	1.1200	1.2700	1.1200	1.2700	+33.684%	11	924	-97.638%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-25.781%	1	927	-96.842%
2026-07-16	0.8200	1.2800	0.8200	1.2800	+26.733%	4	926	-97.656%
2026-07-15	1.0000	1.0100	1.0000	1.0100	+18.824%	3	923	-97.030%
2026-07-13	1.0000	1.0000	0.8500	0.8500	-26.087%	32	925	-96.471%
2026-07-10	1.5000	1.5000	1.1500	1.1500	+43.750%	11	921	-97.391%
2026-07-09	0.9100	0.9100	0.8000	0.8000	-33.884%	8	922	-96.250%
2026-07-07	1.2000	1.2100	1.2000	1.2100	-3.200%	2	926	-97.521%
2026-07-02	1.1000	1.4000	1.1000	1.2500	+25.000%	26	920	-97.600%
2026-07-01	1.1600	1.3800	1.0000	1.0000	-13.793%	16	920	-97.000%
2026-06-30	1.4400	1.4800	1.1300	1.1600	-31.765%	38	913	-97.414%
2026-06-29	1.7000	1.7000	1.7000	1.7000	-6.593%	1	884	-98.235%
2026-06-26	1.4000	1.9000	1.3600	1.8200	+30.000%	38	883	-98.352%
2026-06-25	1.5000	1.5000	1.4000	1.4000	-15.152%	4	885	-97.857%
2026-06-24	1.9600	1.9600	1.5500	1.6500	-23.256%	29	882	-98.182%
2026-06-23	2.3200	2.3500	2.1500	2.1500	-29.276%	80	881	-98.605%
2026-06-22	3.1000	3.3000	3.0400	3.0400	+21.600%	5	881	-99.013%
2026-06-18	2.9600	2.9600	2.4000	2.5000	-16.944%	67	813	-98.800%
2026-06-17	3.6500	3.6500	3.0100	3.0100	-5.047%	55	813	-99.003%
2026-06-16	3.3600	3.6500	3.1000	3.1700	-28.764%	26	813	-99.054%
2026-06-15	3.7000	4.6000	3.7000	4.4500	+48.333%	31	813	-99.326%
2026-06-12	3.8700	3.8700	3.0000	3.0000	-25.000%	50	802	-99.000%
2026-06-11	3.6500	4.0000	3.6500	4.0000	+8.108%	6	792	-99.250%
2026-06-10	4.0000	4.3500	3.7000	3.7000	-2.632%	11	788	-99.189%
2026-06-09	4.4600	5.1000	3.5300	3.8000	-15.556%	56	780	-99.211%
2026-06-08	4.6500	4.8500	4.5000	4.5000	+4.895%	19	767	-99.333%
2026-06-05	5.5000	5.5000	4.2000	4.2900	-36.444%	48	757	-99.301%
2026-06-04	7.0500	7.4000	6.4500	6.7500	+1.199%	31	746	-99.556%
2026-06-03	8.3200	9.0000	6.5500	6.6700	-29.418%	51	739	-99.550%
2026-06-02	10.1000	10.1000	9.1000	9.4500	-26.459%	5	752	-99.683%
2026-06-01	11.6000	12.8500	11.4000	12.8500	-8.865%	527	749	-99.767%
2026-05-29	14.5000	14.8000	13.5000	14.1000	+17.500%	6	954	-99.787%
2026-05-28	9.0200	12.0000	9.0200	12.0000	+8.499%	530	952	-99.750%
2026-05-27	11.0600	11.0600	11.0600	11.0600	+1.468%	1	462	-99.729%
2026-05-26	12.8500	12.8500	10.7000	10.9000	-29.450%	21	461	-99.725%
2026-05-22	14.1500	15.9700	14.1500	15.4500	+6.552%	201	609	-99.806%
2026-05-21	14.5000	14.5000	14.5000	14.5000	+7.011%	2	607	-99.793%
2026-05-20	13.5800	14.4300	13.5500	13.5500	-3.006%	23	607	-99.779%
2026-05-19	13.9700	13.9700	13.9700	13.9700	+8.547%	1	602	-99.785%
2026-05-18	13.0000	13.0000	12.5500	12.8700	-18.025%	5	602	-99.767%
2026-05-15	17.7700	17.7700	15.3500	15.7000	-22.660%	34	602	-99.809%
2026-05-14	20.8000	25.0000	20.3000	20.3000	-10.965%	20	610	-99.852%
2026-05-13	20.3900	22.9500	19.0000	22.8000	+10.949%	9	582	-99.868%
2026-05-12	23.1100	24.0000	20.5500	20.5500	-9.551%	14	582	-99.854%
2026-05-11	12.5000	24.0600	12.5000	22.7200	+52.381%	48	582	-99.868%
2026-05-08	15.5800	15.5800	14.5500	14.9100	+8.043%	14	576	-99.799%
2026-05-07	16.2500	16.3500	13.8000	13.8000	-30.020%	19	573	-99.783%
2026-05-06	17.8000	19.7200	17.8000	19.7200	+23.250%	115	560	-99.848%
2026-05-05	19.8000	20.5500	16.0000	16.0000	-14.894%	132	454	-99.813%
2026-05-04	15.0000	19.0600	15.0000	18.8000	+86.693%	20	346	-99.840%
2026-05-01	9.8000	10.0700	9.6900	10.0700	+25.875%	36	342	-99.702%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-6.977%	1	342	-99.625%
2026-04-28	8.8000	8.8000	8.6000	8.6000	-9.474%	5	342	-99.651%
2026-04-27	10.0000	10.0000	9.5000	9.5000	-15.705%	2	337	-99.684%
2026-04-24	11.2700	11.2700	11.2700	11.2700	+0.267%	1	335	-99.734%
2026-04-23	11.9300	11.9300	11.2400	11.2400	-11.356%	2	335	-99.733%
2026-04-22	13.1500	13.3500	12.5000	12.6800	+15.273%	21	334	-99.763%
2026-04-21	11.0000	12.1500	11.0000	11.0000	-18.094%	5	318	-99.727%
2026-04-20	11.3000	13.4300	11.3000	13.4300	+6.166%	42	318	-99.777%
2026-04-17	13.8600	13.8600	12.4000	12.6500	-2.916%	4	283	-99.763%
2026-04-16	13.0300	13.0300	13.0300	13.0300	-6.929%	1	281	-99.770%
2026-04-14	12.9500	14.0000	12.9500	14.0000	+93.103%	4	281	-99.786%
2026-04-10	6.9000	7.2500	6.9000	7.2500	+17.886%	3	283	-99.586%
2026-04-09	7.1800	7.4100	6.1500	6.1500	-19.291%	32	280	-99.512%
2026-04-02	7.6200	7.6200	7.6200	7.6200	-10.353%	5	261	-99.606%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+13.333%	1	261	-99.647%
2026-03-30	9.2900	9.2900	7.5000	7.5000	-18.478%	14	260	-99.600%
2026-03-27	9.6400	9.6400	9.0000	9.2000	-14.815%	9	260	-99.674%
2026-03-26	12.9900	12.9900	10.7700	10.8000	-27.027%	12	258	-99.722%
2026-03-25	15.9000	15.9000	14.8000	14.8000	+6.628%	2	258	-99.797%
2026-03-24	14.6800	14.6800	13.8800	13.8800	-38.908%	3	257	-99.784%
2026-03-20	24.2500	24.2500	21.5500	22.7200	+2.435%	245	256	-99.868%
2026-03-19	22.1800	22.1800	22.1800	22.1800	-14.692%	1	17	-99.865%
2026-03-18	26.6500	27.3000	26.0000	26.0000	-4.866%	20	16	-99.885%
2026-03-17	24.3000	28.9700	24.3000	27.3300	+26.119%	44	26	-99.890%
2026-03-16	22.4000	22.4000	21.6700	21.6700	+13.396%	2	5	-99.862%
2026-03-13	18.7500	19.1100	18.7500	19.1100	-0.624%	2	4	-99.843%
2026-03-10	18.5000	19.2300	18.5000	19.2300	+16.193%	2	3	-99.844%
2026-03-09	16.5500	16.5500	16.5500	16.5500	0.000%	1	0	-99.819%

.dark-mode .cyt29x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyt29x{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C150CRCL Oct 16 2026 150.00 Call (CRCL261016C00150000)option OPRA

CRCL20261016C150
CRCL Oct 16 2026 150.00 Call (CRCL261016C00150000)
option OPRA