Dark

CRCL20261016C180
CRCL Oct 16 2026 180.00 Call (CRCL261016C00180000)
option OPRA

EOD

Oct 1, 2026

0.2100+2000.000%(+0.2000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2100	0.2100	0.2100	+2,000.000%	4	770	0.000%
2026-09-25	0.0100	0.0100	0.0100	0.0100	-93.750%	1	774	+2,000.000%
2026-09-23	0.1500	0.1600	0.1500	0.1600	+100.000%	2	774	+31.250%
2026-09-21	0.0800	0.0800	0.0800	0.0800	+166.667%	1	773	+162.500%
2026-09-17	0.1000	0.1000	0.0300	0.0300	-78.571%	7	772	+600.000%
2026-09-16	0.1000	0.1400	0.1000	0.1400	+7.692%	2	776	+50.000%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+8.333%	70	777	+61.538%
2026-09-11	0.2600	0.2600	0.1200	0.1200	-40.000%	6	710	+75.000%
2026-09-10	0.2200	0.2200	0.2000	0.2000	-35.484%	3	710	+5.000%
2026-09-09	0.3300	0.3300	0.3100	0.3100	-31.111%	4	713	-32.258%
2026-09-04	0.6100	0.6100	0.4500	0.4500	-35.714%	3	711	-53.333%
2026-09-03	0.6000	0.7000	0.6000	0.7000	+191.667%	30	711	-70.000%
2026-09-02	0.2400	0.2400	0.2400	0.2400	-44.186%	5	721	-12.500%
2026-08-31	0.3900	0.4300	0.3900	0.4300	+43.333%	9	719	-51.163%
2026-08-28	0.3500	0.4500	0.2800	0.3000	-49.153%	23	719	-30.000%
2026-08-27	0.7500	0.7500	0.5900	0.5900	+11.321%	9	717	-64.407%
2026-08-26	0.7300	0.9200	0.5300	0.5300	-23.188%	101	717	-60.377%
2026-08-24	0.8000	0.8000	0.6900	0.6900	0.000%	186	653	-69.565%
2026-08-21	0.9900	1.1100	0.6900	0.6900	+72.500%	57	578	-69.565%
2026-08-20	0.5100	0.5100	0.4000	0.4000	+100.000%	7	604	-47.500%
2026-08-17	0.1900	0.2100	0.1600	0.2000	0.000%	26	610	+5.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-25.926%	2	597	+5.000%
2026-08-12	0.2700	0.2700	0.2700	0.2700	+68.750%	2	596	-22.222%
2026-08-11	0.1600	0.1600	0.1600	0.1600	-23.810%	2	597	+31.250%
2026-08-05	0.1600	0.2100	0.1600	0.2100	+5.000%	9	595	0.000%
2026-08-04	0.1800	0.2000	0.1800	0.2000	-13.043%	25	590	+5.000%
2026-07-31	0.2300	0.2300	0.2300	0.2300	+9.524%	2	566	-8.696%
2026-07-30	0.9300	0.9300	0.2100	0.2100	-4.545%	3	566	0.000%
2026-07-28	0.2500	0.2700	0.2200	0.2200	-26.667%	4	567	-4.545%
2026-07-27	0.3100	0.3100	0.3000	0.3000	+7.143%	48	568	-30.000%
2026-07-24	0.3600	0.3600	0.2700	0.2800	-28.205%	3	539	-25.000%
2026-07-23	0.4000	0.4000	0.3900	0.3900	-13.333%	2	540	-46.154%
2026-07-20	0.3300	0.4500	0.3100	0.4500	+18.421%	4	539	-53.333%
2026-07-17	0.4200	0.4200	0.3800	0.3800	-28.302%	10	539	-44.737%
2026-07-15	0.5300	0.5300	0.5300	0.5300	+26.190%	2	546	-60.377%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-30.000%	5	552	-50.000%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-14.286%	1	552	-65.000%
2026-06-30	0.7200	0.7200	0.7000	0.7000	0.000%	4	551	-70.000%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-17.647%	4	548	-70.000%
2026-06-24	0.9800	0.9800	0.8500	0.8500	-44.444%	3	544	-75.294%
2026-06-22	1.5300	1.5300	1.5300	1.5300	-17.297%	1	543	-86.275%
2026-06-18	1.8500	1.8500	1.8500	1.8500	+2.778%	2	547	-88.649%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-25.000%	1	547	-88.333%
2026-06-15	2.4000	2.4000	2.4000	2.4000	+29.032%	1	547	-91.250%
2026-06-12	1.8000	1.8600	1.8000	1.8600	-15.455%	2	548	-88.710%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-6.383%	1	548	-90.455%
2026-06-09	2.5000	2.5000	2.3500	2.3500	-24.920%	3	548	-91.064%
2026-06-05	2.8500	3.1300	2.7700	3.1300	-25.476%	5	550	-93.291%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-28.814%	1	553	-95.000%
2026-06-03	5.9000	5.9000	5.9000	5.9000	0.000%	1	553	-96.441%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-18.283%	4	553	-96.441%
2026-06-01	7.7000	7.7000	7.2200	7.2200	-7.673%	4	553	-97.091%
2026-05-29	7.8200	7.8200	7.8200	7.8200	+10.141%	2	556	-97.315%
2026-05-28	6.9000	7.1000	6.7500	7.1000	+9.231%	3	554	-97.042%
2026-05-27	7.0000	7.0000	6.5000	6.5000	-7.143%	32	555	-96.769%
2026-05-26	7.2500	7.3100	7.0000	7.0000	-22.822%	12	524	-97.000%
2026-05-22	8.7500	9.0700	8.7500	9.0700	-9.300%	6	523	-97.685%
2026-05-21	8.7900	10.0000	8.7900	10.0000	+13.636%	12	512	-97.900%
2026-05-20	8.8000	8.8000	8.8000	8.8000	-7.853%	1	512	-97.614%
2026-05-19	9.2300	9.5500	9.1500	9.5500	+5.642%	15	512	-97.801%
2026-05-18	9.8000	9.8000	9.0400	9.0400	-50.193%	4	512	-97.677%
2026-05-14	13.9000	18.1500	13.9000	18.1500	+31.808%	14	512	-98.843%
2026-05-12	20.5000	20.5000	13.7700	13.7700	-23.201%	7	508	-98.475%
2026-05-11	18.3500	18.3500	17.9000	17.9300	+82.959%	22	508	-98.829%
2026-05-08	9.8000	9.8000	9.8000	9.8000	0.000%	2	516	-97.857%
2026-05-07	9.8000	9.8000	9.8000	9.8000	-22.652%	1	518	-97.857%
2026-05-06	12.2500	12.6700	11.5000	12.6700	+17.315%	17	519	-98.343%
2026-05-05	12.8300	12.8300	10.8000	10.8000	-13.600%	5	519	-98.056%
2026-05-04	12.5500	12.6000	11.6500	12.5000	+85.185%	26	516	-98.320%
2026-04-24	6.5000	6.8500	6.5000	6.7500	-18.182%	522	515	-96.889%
2026-04-22	8.2500	8.2500	8.2500	8.2500	+7.843%	2	61	-97.455%
2026-04-20	7.6700	7.7000	7.6500	7.6500	-11.047%	3	59	-97.255%
2026-04-17	9.0200	9.0200	8.6000	8.6000	-3.262%	2	57	-97.558%
2026-04-16	8.8900	8.8900	8.8900	8.8900	-2.308%	3	56	-97.638%
2026-04-14	9.7500	9.7500	9.1000	9.1000	+75.337%	3	54	-97.692%
2026-04-13	4.5600	5.2300	4.5600	5.1900	+17.955%	4	53	-95.954%
2026-04-10	4.4500	4.5000	4.4000	4.4000	+20.548%	5	53	-95.227%
2026-04-09	3.6700	3.6700	3.6500	3.6500	-23.158%	4	52	-94.247%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-20.168%	10	48	-95.579%
2026-04-01	5.9500	5.9500	5.9500	5.9500	+10.185%	1	48	-96.471%
2026-03-31	5.4500	5.8000	5.2000	5.4000	-27.027%	16	48	-96.111%
2026-03-26	7.5000	7.5000	7.4000	7.4000	-19.565%	7	35	-97.162%
2026-03-25	9.2000	9.2000	9.2000	9.2000	+1.210%	20	30	-97.717%
2026-03-24	9.2200	9.2200	9.0900	9.0900	-43.364%	5	10	-97.690%
2026-03-19	16.0500	16.0500	16.0500	16.0500	-12.055%	6	7	-98.692%
2026-03-17	18.2500	18.2500	18.2500	18.2500	0.000%	1	1	-98.849%

.dark-mode .rm2zns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rm2zns{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C180CRCL Oct 16 2026 180.00 Call (CRCL261016C00180000)option OPRA

CRCL20261016C180
CRCL Oct 16 2026 180.00 Call (CRCL261016C00180000)
option OPRA