Dark

CRCL20261016C170
CRCL Oct 16 2026 170.00 Call (CRCL261016C00170000)
option OPRA

EOD

Sep 28, 2026

0.0100-85.714%(-0.0600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0100	0.0100	0.0100	-85.714%	24	754	0.000%
2026-09-23	0.1200	0.1200	0.0700	0.0700	-12.500%	7	754	-85.714%
2026-09-22	0.1300	0.1400	0.0700	0.0800	-55.556%	25	753	-87.500%
2026-09-21	0.1600	0.1800	0.1100	0.1800	+125.000%	14	758	-94.444%
2026-09-18	0.0800	0.0800	0.0800	0.0800	+60.000%	8	759	-87.500%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-50.000%	1	766	-80.000%
2026-09-16	0.1900	0.1900	0.0100	0.1000	-47.368%	15	767	-90.000%
2026-09-15	0.3700	0.3700	0.1700	0.1900	-51.282%	21	775	-94.737%
2026-09-14	0.3300	0.3900	0.3300	0.3900	+95.000%	4	767	-97.436%
2026-09-11	0.3000	0.3000	0.2000	0.2000	-31.034%	3	771	-95.000%
2026-09-10	0.3200	0.3200	0.2900	0.2900	-34.091%	26	771	-96.552%
2026-09-09	0.4900	0.5100	0.4100	0.4400	-18.519%	16	795	-97.727%
2026-09-08	0.6200	0.6200	0.5200	0.5400	-30.769%	74	795	-98.148%
2026-09-04	0.6100	0.7800	0.6100	0.7800	-17.895%	9	786	-98.718%
2026-09-03	0.7700	1.0100	0.7700	0.9500	+90.000%	232	786	-98.947%
2026-09-01	0.4400	0.5000	0.4400	0.5000	-24.242%	3	667	-98.000%
2026-08-31	0.3400	0.6600	0.3400	0.6600	+53.488%	22	669	-98.485%
2026-08-28	0.6400	0.6400	0.4300	0.4300	-48.193%	9	669	-97.674%
2026-08-27	0.8300	0.8300	0.8300	0.8300	+6.410%	1	673	-98.795%
2026-08-26	1.0000	1.0000	0.7000	0.7800	-24.272%	20	673	-98.718%
2026-08-25	0.9900	1.0300	0.9500	1.0300	+24.096%	7	666	-99.029%
2026-08-24	1.0000	1.1600	0.8300	0.8300	-11.702%	78	665	-98.795%
2026-08-21	1.2800	1.4000	0.9400	0.9400	+27.027%	39	622	-98.936%
2026-08-20	0.6500	0.7400	0.6500	0.7400	+146.667%	3	602	-98.649%
2026-08-18	0.3000	0.3000	0.3000	0.3000	0.000%	2	602	-96.667%
2026-08-14	0.5200	0.5200	0.3000	0.3000	+20.000%	2	602	-96.667%
2026-08-13	0.2600	0.2900	0.2400	0.2500	-16.667%	26	601	-96.000%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+11.111%	1	594	-96.667%
2026-08-11	0.4000	0.4000	0.2700	0.2700	+3.846%	5	594	-96.296%
2026-08-10	0.2000	0.2600	0.2000	0.2600	-13.333%	3	594	-96.154%
2026-08-07	0.2600	0.3000	0.2600	0.3000	+42.857%	3	595	-96.667%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-8.696%	1	594	-95.238%
2026-08-03	0.2100	0.2400	0.2100	0.2300	-28.125%	5	595	-95.652%
2026-07-28	0.3200	0.3200	0.3200	0.3200	-5.882%	1	596	-96.875%
2026-07-24	0.3400	0.4900	0.3400	0.3400	-20.930%	5	595	-97.059%
2026-07-17	0.4800	0.4800	0.4300	0.4300	-25.862%	7	596	-97.674%
2026-07-14	0.5800	0.5800	0.5800	0.5800	+1.754%	4	601	-98.276%
2026-07-09	0.5600	0.5700	0.5600	0.5700	-5.000%	95	597	-98.246%
2026-07-08	0.6900	0.6900	0.5000	0.6000	-25.926%	5	581	-98.333%
2026-07-06	0.8100	0.8100	0.8100	0.8100	+47.273%	1	585	-98.765%
2026-07-02	0.8700	0.8700	0.5500	0.5500	-31.250%	3	585	-98.182%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-12.088%	3	585	-98.750%
2026-06-30	0.9100	0.9100	0.9100	0.9100	+1.111%	3	582	-98.901%
2026-06-25	1.0000	1.0000	0.9000	0.9000	-14.286%	4	585	-98.889%
2026-06-24	1.2000	1.2200	1.0300	1.0500	-27.586%	42	583	-99.048%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-17.143%	2	545	-99.310%
2026-06-18	1.8200	1.8200	1.7500	1.7500	-38.380%	2	542	-99.429%
2026-06-11	2.8100	2.8400	2.8000	2.8400	+7.985%	3	542	-99.648%
2026-06-10	2.6300	2.6300	2.6300	2.6300	+7.347%	1	543	-99.620%
2026-06-09	2.4500	2.4500	2.4500	2.4500	-27.941%	1	543	-99.592%
2026-06-05	4.2500	4.2500	3.3500	3.4000	-33.981%	16	543	-99.706%
2026-06-04	5.2000	5.2000	5.1500	5.1500	+0.980%	6	544	-99.806%
2026-06-03	5.1000	5.1000	5.1000	5.1000	-29.655%	3	538	-99.804%
2026-06-02	6.6000	7.2500	6.6000	7.2500	-24.870%	2	537	-99.862%
2026-05-29	8.6500	9.6500	8.6000	9.6500	+33.657%	21	538	-99.896%
2026-05-28	6.6500	7.2200	6.1400	7.2200	-30.577%	13	542	-99.861%
2026-05-22	10.4000	10.4000	10.4000	10.4000	+1.463%	1	540	-99.904%
2026-05-20	10.1000	10.4500	10.1000	10.2500	+5.128%	60	540	-99.902%
2026-05-18	9.7500	9.7500	9.7500	9.7500	-43.966%	1	512	-99.897%
2026-05-14	19.0000	21.1000	17.4000	17.4000	+5.455%	8	512	-99.943%
2026-05-12	22.0500	22.0500	16.0000	16.5000	-13.158%	5	511	-99.939%
2026-05-11	10.5000	20.5000	10.5000	19.0000	+84.466%	6	511	-99.947%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-26.165%	1	508	-99.903%
2026-05-06	13.5500	14.2000	13.5500	13.9500	+15.576%	10	509	-99.928%
2026-05-05	12.0700	12.0700	12.0700	12.0700	-10.593%	1	509	-99.917%
2026-05-04	11.4000	13.6500	11.4000	13.5000	+116.000%	34	508	-99.926%
2026-04-30	6.2500	6.2500	6.2500	6.2500	+2.459%	5	510	-99.840%
2026-04-29	6.1000	6.1000	6.1000	6.1000	-4.688%	5	506	-99.836%
2026-04-28	6.3000	6.4500	6.3000	6.4000	-16.883%	482	502	-99.844%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-14.444%	2	39	-99.870%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-8.163%	1	37	-99.889%
2026-04-16	10.6100	10.6100	9.8000	9.8000	-5.769%	2	36	-99.898%
2026-04-15	10.3000	10.4000	10.1500	10.4000	+2.970%	5	35	-99.904%
2026-04-14	11.5000	11.5000	10.1000	10.1000	+94.231%	6	33	-99.901%
2026-04-10	5.0000	5.2000	5.0000	5.2000	+13.043%	4	28	-99.808%
2026-04-09	5.6000	5.6000	4.6000	4.6000	-30.723%	6	24	-99.783%
2026-04-08	6.6400	6.6400	6.6400	6.6400	+20.727%	1	18	-99.849%
2026-04-07	5.5000	5.5000	5.4500	5.5000	0.000%	4	17	-99.818%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-13.522%	5	20	-99.818%
2026-04-01	6.3600	6.3600	6.3600	6.3600	+1.760%	5	20	-99.843%
2026-03-31	6.1000	6.2500	6.1000	6.2500	-1.575%	5	15	-99.840%
2026-03-30	6.3500	6.3500	6.3500	6.3500	-25.731%	1	14	-99.843%
2026-03-26	8.5500	8.5500	8.5500	8.5500	-18.571%	4	14	-99.883%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-52.489%	5	10	-99.905%
2026-03-17	20.5000	22.1000	20.5000	22.1000	+50.853%	6	11	-99.955%
2026-03-16	16.7900	16.7900	14.6500	14.6500	0.000%	7	6	-99.932%

.dark-mode .ryLDyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ryLDyt{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C170CRCL Oct 16 2026 170.00 Call (CRCL261016C00170000)option OPRA

CRCL20261016C170
CRCL Oct 16 2026 170.00 Call (CRCL261016C00170000)
option OPRA