Dark

CRCL20261016C155
CRCL Oct 16 2026 155.00 Call (CRCL261016C00155000)
option OPRA

EOD

Sep 29, 2026

0.0500-50.000%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-50.000%	3	332	0.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	-47.368%	1	332	-50.000%
2026-09-23	0.1900	0.1900	0.1600	0.1900	+5.556%	3	332	-73.684%
2026-09-22	0.2200	0.2200	0.1800	0.1800	-18.182%	32	331	-72.222%
2026-09-21	0.4500	0.4500	0.1800	0.2200	+37.500%	12	302	-77.273%
2026-09-18	0.1500	0.4600	0.1500	0.1600	+33.333%	83	292	-68.750%
2026-09-17	0.1200	0.1200	0.1200	0.1200	+9.091%	1	277	-58.333%
2026-09-16	0.2000	0.2000	0.1100	0.1100	-64.516%	54	277	-54.545%
2026-09-15	0.3400	0.4200	0.2900	0.3100	-53.030%	8	227	-83.871%
2026-09-14	0.5000	0.6600	0.5000	0.6600	+43.478%	2	226	-92.424%
2026-09-11	0.4600	0.4600	0.4600	0.4600	-23.333%	1	227	-89.130%
2026-09-10	0.6000	0.6000	0.6000	0.6000	-14.286%	1	226	-91.667%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-31.373%	1	225	-92.857%
2026-09-08	0.9600	1.0200	0.9600	1.0200	-21.538%	4	225	-95.098%
2026-09-04	1.0900	1.3000	1.0900	1.3000	-15.584%	4	219	-96.154%
2026-09-03	1.3500	1.5800	1.3300	1.5400	+129.851%	22	219	-96.753%
2026-09-01	0.7200	0.8000	0.6700	0.6700	-39.091%	5	221	-92.537%
2026-08-31	0.9000	1.1000	0.9000	1.1000	+69.231%	4	221	-95.455%
2026-08-28	0.6500	0.6500	0.6500	0.6500	-51.493%	1	219	-92.308%
2026-08-27	1.3400	1.3400	1.3400	1.3400	+20.721%	1	219	-96.269%
2026-08-26	1.1100	1.1100	1.1100	1.1100	-31.056%	1	220	-95.495%
2026-08-25	1.2600	1.6100	1.2100	1.6100	+27.778%	18	220	-96.894%
2026-08-24	1.2600	1.2600	1.2600	1.2600	-6.667%	1	217	-96.032%
2026-08-21	1.6500	1.6500	1.3500	1.3500	+35.000%	3	216	-96.296%
2026-08-20	1.0600	1.0600	1.0000	1.0000	+17.647%	2	217	-95.000%
2026-08-19	0.7300	0.8500	0.7300	0.8500	+142.857%	3	218	-94.118%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-7.895%	3	220	-85.714%
2026-08-13	0.3800	0.3800	0.3800	0.3800	+5.556%	2	222	-86.842%
2026-08-12	0.4400	0.4400	0.3600	0.3600	-35.714%	2	222	-86.111%
2026-08-11	0.5200	0.5600	0.5200	0.5600	+33.333%	2	222	-91.071%
2026-08-07	0.4000	0.4600	0.4000	0.4200	-16.000%	48	221	-88.095%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-3.846%	1	173	-90.000%
2026-08-04	0.3500	0.5200	0.3500	0.5200	+108.000%	6	173	-90.385%
2026-08-03	0.3000	0.3000	0.2500	0.2500	-37.500%	33	171	-80.000%
2026-07-31	0.3000	0.4000	0.3000	0.4000	-63.636%	25	163	-87.500%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+34.146%	15	162	-95.455%
2026-07-20	0.6200	0.8200	0.6200	0.8200	+12.329%	6	161	-93.902%
2026-07-16	0.7300	0.7300	0.7300	0.7300	-39.167%	2	163	-93.151%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+60.000%	1	165	-95.833%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-35.345%	1	165	-93.333%
2026-07-07	1.1600	1.1600	1.1600	1.1600	+19.588%	1	166	-95.690%
2026-07-06	0.9700	0.9700	0.9700	0.9700	-21.774%	2	166	-94.845%
2026-06-30	1.1500	1.4300	1.0200	1.2400	-16.779%	5	166	-95.968%
2026-06-26	1.4900	1.4900	1.4900	1.4900	+2.759%	1	164	-96.644%
2026-06-24	1.4600	1.5000	1.4100	1.4500	-42.000%	4	164	-96.552%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-9.091%	1	162	-98.000%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-21.429%	1	162	-98.182%
2026-06-15	4.0000	4.0000	3.5000	3.5000	+12.903%	7	162	-98.571%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-14.365%	3	167	-98.387%
2026-06-11	3.6200	3.6200	3.6200	3.6200	-9.500%	5	167	-98.619%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+7.817%	3	169	-98.750%
2026-06-09	4.1000	4.1000	3.7100	3.7100	-11.667%	36	169	-98.652%
2026-06-08	4.2500	4.2500	4.2000	4.2000	-36.842%	7	178	-98.810%
2026-06-04	6.8500	6.8500	6.0500	6.6500	+1.527%	23	178	-99.248%
2026-06-03	6.7500	6.7500	6.5500	6.5500	-27.222%	10	181	-99.237%
2026-06-02	8.5900	9.0000	8.5900	9.0000	-21.739%	4	176	-99.444%
2026-06-01	11.5000	11.5000	11.5000	11.5000	-6.883%	1	177	-99.565%
2026-05-29	12.0500	12.3500	12.0500	12.3500	+22.277%	2	176	-99.595%
2026-05-28	9.1500	10.1000	9.1500	10.1000	-15.126%	2	175	-99.505%
2026-05-18	12.2000	12.2000	11.9000	11.9000	-22.977%	2	177	-99.580%
2026-05-15	15.4500	15.4500	15.4500	15.4500	-26.534%	1	178	-99.676%
2026-05-14	18.4500	22.3000	18.4500	21.0300	-7.357%	11	179	-99.762%
2026-05-13	18.2500	23.0000	18.2500	22.7000	+16.113%	142	159	-99.780%
2026-05-12	26.0000	27.5400	19.0000	19.5500	-11.136%	129	159	-99.744%
2026-05-11	22.1400	23.0000	22.0000	22.0000	+56.584%	13	159	-99.773%
2026-05-08	13.2900	14.0500	13.1000	14.0500	+5.639%	36	155	-99.644%
2026-05-07	13.3000	13.3000	13.3000	13.3000	-23.254%	1	130	-99.624%
2026-05-04	16.2000	17.3300	16.2000	17.3300	+63.491%	41	130	-99.711%
2026-04-23	11.0000	11.1500	10.6000	10.6000	-15.873%	5	110	-99.528%
2026-04-20	12.6000	12.6000	12.6000	12.6000	+0.318%	2	110	-99.603%
2026-04-16	12.5600	12.5600	12.5600	12.5600	+3.802%	1	108	-99.602%
2026-04-14	15.0000	15.0000	12.1000	12.1000	+87.888%	4	109	-99.587%
2026-04-13	6.4400	6.4400	6.4400	6.4400	+0.625%	2	109	-99.224%
2026-04-10	6.6000	6.7000	6.4000	6.4000	+14.286%	10	108	-99.219%
2026-04-09	6.4500	6.4500	5.6000	5.6000	-33.174%	11	101	-99.107%
2026-03-31	7.7100	8.3800	7.7100	8.3800	-1.988%	8	94	-99.403%
2026-03-30	8.5500	8.5500	8.5500	8.5500	-58.696%	5	93	-99.415%
2026-03-23	20.7000	20.7000	20.7000	20.7000	-2.817%	1	88	-99.758%
2026-03-19	22.3800	22.3800	21.0500	21.3000	-11.508%	7	88	-99.765%
2026-03-18	24.4400	24.4400	24.0700	24.0700	-11.017%	6	85	-99.792%
2026-03-17	26.1500	27.3600	26.1000	27.0500	+26.461%	184	84	-99.815%
2026-03-16	21.4500	21.4500	21.0800	21.3900	+22.229%	3	2	-99.766%
2026-03-13	17.5000	17.5000	17.5000	17.5000	-16.587%	1	2	-99.714%
2026-03-11	20.7100	20.9800	20.7100	20.9800	+23.412%	2	1	-99.762%
2026-03-10	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-99.706%

.dark-mode .B1tJly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1tJly{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C155CRCL Oct 16 2026 155.00 Call (CRCL261016C00155000)option OPRA

CRCL20261016C155
CRCL Oct 16 2026 155.00 Call (CRCL261016C00155000)
option OPRA