Dark

CRCL20261016C160
CRCL Oct 16 2026 160.00 Call (CRCL261016C00160000)
option OPRA

EOD

Oct 1, 2026

0.0200+100.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0200	0.0200	+100.000%	6	2,746	0.000%
2026-09-30	0.0300	0.0300	0.0100	0.0100	-66.667%	5	2,746	+100.000%
2026-09-29	0.0400	0.0400	0.0300	0.0300	0.000%	4	2,745	-33.333%
2026-09-28	0.1000	0.1000	0.0300	0.0300	-40.000%	13	2,745	-33.333%
2026-09-25	0.0600	0.0600	0.0300	0.0500	-54.545%	48	2,752	-60.000%
2026-09-24	0.1000	0.1500	0.0700	0.1100	-35.294%	185	2,753	-81.818%
2026-09-23	0.1700	0.1700	0.1700	0.1700	-5.556%	2	2,913	-88.235%
2026-09-22	0.1400	0.2500	0.1400	0.1800	+5.882%	4	2,911	-88.889%
2026-09-21	0.1900	0.2100	0.1500	0.1700	+30.769%	86	2,911	-88.235%
2026-09-18	0.1100	0.1600	0.1100	0.1300	+62.500%	19	2,968	-84.615%
2026-09-17	0.0700	0.0800	0.0500	0.0800	+33.333%	46	2,965	-75.000%
2026-09-16	0.1200	0.2000	0.0600	0.0600	-70.000%	105	2,965	-66.667%
2026-09-15	0.5100	0.5100	0.2000	0.2000	-63.636%	132	2,895	-90.000%
2026-09-14	0.4700	0.5600	0.3800	0.5500	+57.143%	166	2,909	-96.364%
2026-09-11	0.4500	0.5900	0.2800	0.3500	-7.895%	16	2,907	-94.286%
2026-09-10	0.4300	0.4400	0.3800	0.3800	-29.630%	5	2,912	-94.737%
2026-09-09	0.7400	0.7400	0.5400	0.5400	-33.333%	8	2,913	-96.296%
2026-09-08	0.8500	0.8700	0.8000	0.8100	-25.000%	40	2,916	-97.531%
2026-09-04	1.0000	1.1600	0.9000	1.0800	-10.000%	48	2,915	-98.148%
2026-09-03	0.9700	1.3800	0.9700	1.2000	+118.182%	65	2,915	-98.333%
2026-09-01	0.6400	0.6600	0.5500	0.5500	-42.105%	2,507	2,896	-96.364%
2026-08-31	0.5700	0.9500	0.4900	0.9500	+72.727%	16	503	-97.895%
2026-08-28	1.0000	1.0000	0.5500	0.5500	-50.450%	17	493	-96.364%
2026-08-27	1.0200	1.3100	1.0200	1.1100	+18.085%	77	496	-98.198%
2026-08-26	1.3100	1.3100	0.9400	0.9400	-34.722%	56	472	-97.872%
2026-08-25	0.9800	1.4500	0.9800	1.4400	+37.143%	44	426	-98.611%
2026-08-24	1.2400	1.3000	1.0100	1.0500	-9.483%	16	410	-98.095%
2026-08-21	1.6000	1.6000	1.1000	1.1600	+30.337%	257	405	-98.276%
2026-08-20	0.7600	1.0900	0.7600	0.8900	+53.448%	45	346	-97.753%
2026-08-19	0.5800	0.5800	0.5800	0.5800	+56.757%	2	357	-96.552%
2026-08-14	0.3700	0.3700	0.3700	0.3700	-5.128%	1	359	-94.595%
2026-08-13	0.3400	0.3900	0.3200	0.3900	+34.483%	33	360	-94.872%
2026-08-12	0.4000	0.4000	0.2900	0.2900	-12.121%	14	339	-93.103%
2026-08-11	0.4500	0.4500	0.2400	0.3300	+37.500%	29	330	-93.939%
2026-08-10	0.2400	0.2400	0.2400	0.2400	-38.462%	1	318	-91.667%
2026-08-07	0.3900	0.3900	0.3900	0.3900	+56.000%	20	317	-94.872%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-24.242%	2	314	-92.000%
2026-08-04	0.3300	0.3300	0.3300	0.3300	+3.125%	3	316	-93.939%
2026-08-03	0.2500	0.3200	0.2500	0.3200	-3.030%	32	317	-93.750%
2026-07-31	0.2700	0.3300	0.2600	0.3300	-10.811%	53	312	-93.939%
2026-07-30	0.2700	0.3700	0.2700	0.3700	+8.824%	3	310	-94.595%
2026-07-28	0.4700	0.4700	0.3400	0.3400	-54.667%	7	312	-94.118%
2026-07-20	0.7700	0.9000	0.7500	0.7500	0.000%	8	311	-97.333%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-36.441%	2	304	-97.333%
2026-07-10	1.1800	1.1800	1.1800	1.1800	+81.538%	4	306	-98.305%
2026-07-08	0.7700	0.7700	0.6500	0.6500	-30.108%	5	306	-96.923%
2026-07-07	0.9300	0.9300	0.9300	0.9300	-15.455%	20	305	-97.849%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+10.000%	10	291	-98.182%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+20.482%	6	286	-98.000%
2026-07-01	0.8600	0.8600	0.8300	0.8300	-7.778%	4	286	-97.590%
2026-06-30	1.2400	1.2400	0.9000	0.9000	-37.931%	22	285	-97.778%
2026-06-29	1.4300	1.4500	1.4300	1.4500	-1.361%	4	277	-98.621%
2026-06-26	1.3500	1.5000	1.3500	1.4700	+13.077%	17	274	-98.639%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-7.143%	2	270	-98.462%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-45.098%	2	270	-98.571%
2026-06-23	2.5500	2.5500	2.5500	2.5500	-3.409%	2	272	-99.216%
2026-06-22	2.6400	2.6400	2.6400	2.6400	+32.663%	1	270	-99.242%
2026-06-18	2.3000	2.3000	1.9900	1.9900	-17.083%	13	262	-98.995%
2026-06-17	2.6500	2.6500	2.4000	2.4000	-9.774%	4	262	-99.167%
2026-06-16	2.5000	2.6900	2.5000	2.6600	-26.111%	13	262	-99.248%
2026-06-15	3.5100	3.6500	3.5000	3.6000	+31.868%	9	273	-99.444%
2026-06-12	2.7500	2.8800	2.7300	2.7300	-17.273%	26	270	-99.267%
2026-06-11	3.2000	3.3000	3.2000	3.3000	0.000%	2	273	-99.394%
2026-06-10	3.5500	3.5500	2.9900	3.3000	+17.438%	6	274	-99.394%
2026-06-09	3.7400	3.7400	2.8100	2.8100	-26.053%	7	273	-99.288%
2026-06-08	3.8600	4.0000	3.8000	3.8000	+4.110%	17	267	-99.474%
2026-06-05	4.6400	4.6400	3.6100	3.6500	-35.965%	25	263	-99.452%
2026-06-04	5.6000	6.3000	5.6000	5.7000	+2.334%	10	263	-99.649%
2026-06-03	7.1300	7.1300	5.5700	5.5700	-34.854%	33	260	-99.641%
2026-06-02	9.0000	9.0000	7.6500	8.5500	-10.938%	84	251	-99.766%
2026-06-01	10.3500	10.9800	9.5000	9.6000	-18.159%	99	231	-99.792%
2026-05-29	10.8300	12.7200	10.4000	11.7300	+28.618%	7	183	-99.829%
2026-05-28	7.7500	9.1200	7.7500	9.1200	+0.773%	6	184	-99.781%
2026-05-27	9.4400	9.4400	9.0500	9.0500	-4.131%	95	184	-99.779%
2026-05-26	11.0000	11.0000	9.3500	9.4400	-22.048%	30	244	-99.788%
2026-05-22	13.6800	13.6800	12.1100	12.1100	-6.846%	6	242	-99.835%
2026-05-21	13.0000	13.0000	13.0000	13.0000	+1.562%	1	242	-99.846%
2026-05-20	11.7200	12.8000	11.7200	12.8000	+3.393%	4	242	-99.844%
2026-05-19	12.6700	12.9700	12.3800	12.3800	+6.449%	82	163	-99.838%
2026-05-18	11.4000	11.6300	11.4000	11.6300	-24.968%	10	163	-99.828%
2026-05-15	15.5300	15.7500	14.0000	15.5000	-22.693%	6	163	-99.871%
2026-05-14	17.4000	23.1100	17.4000	20.0500	-0.149%	13	165	-99.900%
2026-05-13	19.0700	20.0800	19.0700	20.0800	+12.936%	3	160	-99.900%
2026-05-12	20.4100	20.4100	17.7800	17.7800	-16.132%	12	160	-99.888%
2026-05-11	11.0000	23.1100	11.0000	21.2000	+64.981%	23	160	-99.906%
2026-05-08	13.8000	13.8000	12.8500	12.8500	+5.328%	2	158	-99.844%
2026-05-07	14.0900	14.0900	12.1000	12.2000	-20.000%	44	159	-99.836%
2026-05-06	15.2500	15.2500	15.2500	15.2500	-8.683%	10	142	-99.869%
2026-05-04	12.3000	16.7000	12.3000	16.7000	+108.489%	57	137	-99.880%
2026-05-01	8.0100	8.0100	8.0100	8.0100	+18.142%	1	106	-99.750%
2026-04-29	6.9500	6.9500	6.7800	6.7800	-10.436%	2	106	-99.705%
2026-04-28	7.5700	7.5700	7.5700	7.5700	-37.900%	2	104	-99.736%
2026-04-22	9.5000	12.1900	9.5000	12.1900	+8.356%	3	106	-99.836%
2026-04-20	11.2500	11.2500	11.2500	11.2500	-11.972%	2	108	-99.822%
2026-04-17	12.7800	12.7800	12.7800	12.7800	+11.421%	3	106	-99.844%
2026-04-16	11.4700	11.4700	11.4700	11.4700	+3.240%	3	106	-99.826%
2026-04-15	11.1000	11.1400	11.1000	11.1100	-10.040%	78	103	-99.820%
2026-04-14	12.3500	12.3500	12.3500	12.3500	+107.563%	1	103	-99.838%
2026-04-10	6.0000	6.2000	5.8000	5.9500	+20.445%	57	102	-99.664%
2026-04-09	6.5500	6.5500	4.9400	4.9400	-22.205%	11	91	-99.595%
2026-04-07	6.3500	6.3500	6.3500	6.3500	-5.224%	1	87	-99.685%
2026-04-02	6.7000	6.7000	6.7000	6.7000	-8.844%	1	87	-99.701%
2026-03-31	7.0500	7.3500	7.0100	7.3500	-6.726%	4	87	-99.728%
2026-03-30	8.2500	8.2500	7.8800	7.8800	-61.220%	3	85	-99.746%
2026-03-23	20.3500	20.3500	20.3200	20.3200	+2.111%	78	84	-99.902%
2026-03-19	21.8500	21.8500	19.9000	19.9000	0.000%	6	6	-99.899%

.dark-mode .zCk9v9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCk9v9{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C160CRCL Oct 16 2026 160.00 Call (CRCL261016C00160000)option OPRA

CRCL20261016C160
CRCL Oct 16 2026 160.00 Call (CRCL261016C00160000)
option OPRA