Dark

CRCL20261016C60
CRCL Oct 16 2026 60.00 Call (CRCL261016C00060000)
option OPRA

EOD

Sep 30, 2026

23.00-2.128%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.1000	27.1000	23.0000	23.0000	-2.128%	2	279	0.000%
2026-09-29	26.3100	26.3100	23.5000	23.5000	-9.615%	2	280	-2.128%
2026-09-28	26.0000	26.0000	26.0000	26.0000	-14.021%	2	279	-11.538%
2026-09-25	30.2400	30.2400	30.2400	30.2400	-8.169%	126	279	-23.942%
2026-09-23	33.0000	33.0000	32.9300	32.9300	-9.978%	4	356	-30.155%
2026-09-22	36.5800	36.5800	36.5800	36.5800	+2.782%	1	359	-37.124%
2026-09-21	35.5900	35.5900	35.5900	35.5900	+8.308%	1	360	-35.375%
2026-09-18	29.1500	32.8600	29.1500	32.8600	+28.259%	3	361	-30.006%
2026-09-17	25.6200	25.6200	25.6200	25.6200	+20.169%	1	361	-10.226%
2026-09-16	20.9300	21.3200	20.9300	21.3200	-26.356%	4	361	+7.880%
2026-09-15	28.9500	28.9500	28.9500	28.9500	-17.286%	1	358	-20.553%
2026-09-14	35.0000	35.0000	35.0000	35.0000	+13.452%	1	358	-34.286%
2026-09-10	30.8500	30.8500	30.8500	30.8500	-26.600%	1	359	-25.446%
2026-09-04	42.0300	42.0300	42.0300	42.0300	-0.190%	40	399	-45.277%
2026-09-03	42.1100	42.1100	42.1100	42.1100	+44.708%	4	399	-45.381%
2026-09-02	29.6000	29.6000	29.1000	29.1000	-17.330%	2	399	-20.962%
2026-08-27	32.5000	35.2000	32.5000	35.2000	+19.687%	2	399	-34.659%
2026-08-24	30.6500	30.6500	29.2100	29.4100	+0.754%	9	400	-21.795%
2026-08-21	29.5500	33.7000	27.9500	29.1900	+16.760%	14	405	-21.206%
2026-08-20	22.8400	27.1000	22.8400	25.0000	+7.434%	5	411	-8.000%
2026-08-19	20.0000	23.2700	16.8500	23.2700	+42.761%	56	411	-1.160%
2026-08-18	15.5500	16.3000	15.5500	16.3000	-9.444%	3	463	+41.104%
2026-08-17	18.0500	18.8200	18.0000	18.0000	+10.769%	7	462	+27.778%
2026-08-14	17.5000	17.5000	16.2100	16.2500	-11.202%	6	466	+41.538%
2026-08-13	16.2600	18.3000	16.0000	18.3000	+28.062%	160	468	+25.683%
2026-08-12	16.5500	16.5500	14.2700	14.2900	-10.182%	10	539	+60.952%
2026-08-11	14.6000	16.9000	14.6000	15.9100	+30.410%	249	539	+44.563%
2026-08-10	12.2000	12.2000	12.1500	12.2000	-7.925%	9	697	+88.525%
2026-08-07	12.7900	14.3000	12.7900	13.2500	+7.724%	24	706	+73.585%
2026-08-06	10.0900	12.8900	10.0900	12.3000	+7.706%	14	719	+86.992%
2026-08-05	10.3500	11.8300	9.9000	11.4200	-4.195%	80	729	+101.401%
2026-08-04	11.9600	12.5000	11.1000	11.9200	+14.067%	33	713	+92.953%
2026-08-03	9.6000	10.5900	9.0000	10.4500	-9.914%	55	728	+120.096%
2026-07-31	11.8500	11.8500	9.5500	11.6000	-10.769%	52	741	+98.276%
2026-07-30	11.4500	13.0000	11.2800	13.0000	+17.647%	4	703	+76.923%
2026-07-29	12.9300	12.9300	11.0500	11.0500	-14.672%	15	703	+108.145%
2026-07-28	12.2700	13.0000	12.0000	12.9500	+0.388%	8	688	+77.606%
2026-07-27	13.8000	13.8000	12.3500	12.9000	+20.561%	33	686	+78.295%
2026-07-24	11.2000	11.2000	10.7000	10.7000	-10.460%	2	663	+114.953%
2026-07-23	14.0000	14.0000	11.9000	11.9500	-25.313%	83	661	+92.469%
2026-07-22	16.5800	16.5800	16.0000	16.0000	-15.433%	3	582	+43.750%
2026-07-21	19.5000	19.5000	15.8500	18.9200	+31.847%	58	585	+21.564%
2026-07-20	11.8000	15.2500	11.8000	14.3500	+24.783%	28	616	+60.279%
2026-07-17	10.9500	12.4000	10.8000	11.5000	-1.709%	57	613	+100.000%
2026-07-16	14.7500	14.7500	11.6000	11.7000	-22.000%	17	590	+96.581%
2026-07-15	15.5100	15.5100	13.5000	15.0000	+17.188%	22	575	+53.333%
2026-07-14	12.5000	13.3500	11.5300	12.8000	+2.400%	55	564	+79.688%
2026-07-13	13.7000	13.7000	12.5000	12.5000	-22.021%	47	538	+84.000%
2026-07-10	18.2400	18.2400	16.0300	16.0300	+22.835%	2	536	+43.481%
2026-07-09	13.0000	13.6500	12.6000	13.0500	-4.044%	79	536	+76.245%
2026-07-08	14.5000	14.5000	12.8200	13.6000	-8.108%	60	459	+69.118%
2026-07-07	15.8800	16.2000	14.5000	14.8000	-14.991%	223	413	+55.405%
2026-07-06	17.1000	17.4100	17.1000	17.4100	+2.412%	42	216	+32.108%
2026-07-02	15.0000	17.0000	15.0000	17.0000	+20.739%	38	193	+35.294%
2026-07-01	15.0000	15.0000	14.0100	14.0800	+3.150%	47	193	+63.352%
2026-06-30	18.7100	18.7100	13.6500	13.6500	-33.415%	174	158	+68.498%
2026-06-26	18.3500	21.0000	18.3500	20.5000	+15.819%	25	39	+12.195%
2026-06-25	17.7000	17.7000	17.7000	17.7000	-10.606%	1	27	+29.944%
2026-06-24	20.7000	20.7000	19.8000	19.8000	-26.667%	2	27	+16.162%
2026-06-22	27.0000	27.0000	27.0000	27.0000	-3.399%	1	25	-14.815%
2026-06-18	27.9500	27.9500	27.9500	27.9500	+2.644%	1	26	-17.710%
2026-06-17	27.2300	27.2300	27.2300	27.2300	+0.852%	2	26	-15.534%
2026-06-16	27.0000	27.0000	27.0000	27.0000	+3.846%	1	26	-14.815%
2026-06-12	26.0000	26.0000	26.0000	26.0000	-10.959%	2	25	-11.538%
2026-06-05	31.3900	31.3900	29.2000	29.2000	-42.745%	7	23	-21.233%
2026-06-01	51.0500	51.0500	51.0000	51.0000	-20.746%	2	22	-54.902%
2026-05-06	61.5500	64.3500	61.5500	64.3500	+2.143%	3	20	-64.258%
2026-05-04	59.0000	63.0000	59.0000	63.0000	+26.101%	10	21	-63.492%
2026-04-17	50.0100	50.0100	49.9600	49.9600	+18.670%	2	18	-53.963%
2026-04-08	40.5000	42.1000	40.5000	42.1000	-17.451%	2	18	-45.368%
2026-03-24	52.0000	52.0000	50.5000	51.0000	-26.140%	3	18	-54.902%
2026-03-16	69.0500	69.0500	69.0500	69.0500	+11.551%	1	21	-66.691%
2026-03-10	61.9000	61.9000	61.9000	61.9000	+21.850%	1	20	-62.843%
2026-03-03	47.0000	50.8000	47.0000	50.8000	+25.774%	15	19	-54.724%
2026-03-02	40.3900	40.3900	40.3900	40.3900	+10.325%	2	18	-43.055%
2026-02-26	31.0500	36.6100	31.0500	36.6100	+45.857%	20	20	-37.176%
2026-02-25	25.3900	25.3900	25.1000	25.1000	0.000%	2	0	-8.367%

.dark-mode .bWYvhM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWYvhM{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C60CRCL Oct 16 2026 60.00 Call (CRCL261016C00060000)option OPRA

CRCL20261016C60
CRCL Oct 16 2026 60.00 Call (CRCL261016C00060000)
option OPRA