Dark

CRCL20261016C70
CRCL Oct 16 2026 70.00 Call (CRCL261016C00070000)
option OPRA

EOD

Sep 29, 2026

14.31-20.500%(-3.69)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.1300	16.1300	14.3100	14.3100	-20.500%	12	1,402	0.000%
2026-09-28	18.0000	18.0000	18.0000	18.0000	-5.808%	30	1,413	-20.500%
2026-09-25	19.2000	19.2000	19.1100	19.1100	-16.477%	2	1,443	-25.118%
2026-09-24	22.8800	22.8800	22.8800	22.8800	-17.101%	1	1,442	-37.456%
2026-09-23	27.6000	27.6000	27.6000	27.6000	+4.545%	1	1,443	-48.152%
2026-09-22	24.0000	26.4000	24.0000	26.4000	+6.109%	6	1,444	-45.795%
2026-09-21	29.9000	29.9000	24.8800	24.8800	+12.376%	3	1,445	-42.484%
2026-09-18	20.0000	22.8500	20.0000	22.1400	+33.293%	40	1,447	-35.366%
2026-09-17	15.0200	16.8000	15.0200	16.6100	+29.766%	12	1,444	-13.847%
2026-09-16	13.4700	14.0000	12.7200	12.8000	-34.021%	42	1,444	+11.797%
2026-09-15	24.7500	24.7500	19.2000	19.4000	-29.480%	10	1,436	-26.237%
2026-09-14	23.1500	27.5500	23.1500	27.5100	+23.474%	11	1,440	-47.983%
2026-09-11	25.2600	26.7500	22.2800	22.2800	-4.337%	47	1,446	-35.772%
2026-09-10	23.2900	23.2900	23.2900	23.2900	-11.005%	1	1,405	-38.557%
2026-09-09	29.3500	29.3500	26.1700	26.1700	-11.826%	6	1,406	-45.319%
2026-09-08	29.6800	29.6800	29.6800	29.6800	-9.096%	1	1,411	-51.786%
2026-09-04	30.9500	33.6000	30.9500	32.6500	-2.827%	34	1,418	-56.172%
2026-09-03	30.0000	34.4500	29.9000	33.6000	+62.870%	104	1,418	-57.411%
2026-09-02	20.5600	20.6300	20.5600	20.6300	-0.817%	31	1,369	-30.635%
2026-09-01	22.2300	23.9000	20.8000	20.8000	-24.364%	33	1,369	-31.202%
2026-08-31	19.9500	27.5000	19.9500	27.5000	+35.135%	31	1,348	-47.964%
2026-08-28	20.8900	20.8900	20.3500	20.3500	-23.554%	3	1,374	-29.681%
2026-08-27	24.8500	28.0800	24.3500	26.6200	+23.469%	34	1,375	-46.243%
2026-08-26	25.0200	25.0500	20.6700	21.5600	-14.001%	6	1,382	-33.627%
2026-08-25	19.2200	26.2000	19.2200	25.0700	+18.032%	21	1,388	-42.920%
2026-08-24	24.3300	24.9500	21.2400	21.2400	-1.209%	25	1,398	-32.627%
2026-08-21	22.3500	26.0000	20.4000	21.5000	+16.216%	165	1,407	-33.442%
2026-08-20	16.0000	19.0700	16.0000	18.5000	+26.712%	149	1,512	-22.649%
2026-08-19	12.9000	16.8000	12.6000	14.6000	+46.000%	100	1,545	-1.986%
2026-08-18	10.3000	11.1500	9.9000	10.0000	-17.695%	56	1,541	+43.100%
2026-08-17	11.3500	12.5000	11.3400	12.1500	+20.297%	92	1,550	+17.778%
2026-08-14	12.1500	12.1500	10.1000	10.1000	-22.427%	110	1,606	+41.683%
2026-08-13	9.8000	13.2000	9.5400	13.0200	+25.797%	105	1,643	+9.908%
2026-08-12	10.9500	10.9500	9.1000	10.3500	+2.475%	125	1,684	+38.261%
2026-08-11	9.2600	12.0000	9.1000	10.1000	+20.238%	258	1,639	+41.683%
2026-08-10	8.5500	8.5500	7.0500	8.4000	-1.176%	481	1,591	+70.357%
2026-08-07	8.7200	9.5500	8.2500	8.5000	+18.056%	174	1,705	+68.353%
2026-08-06	6.6400	8.4800	6.5000	7.2000	-3.356%	241	1,646	+98.750%
2026-08-05	6.1300	7.7000	5.6000	7.4500	-8.025%	108	1,523	+92.081%
2026-08-04	7.9000	8.3400	7.0500	8.1000	+20.896%	59	1,481	+76.667%
2026-08-03	6.0000	6.9500	5.6000	6.7000	-12.987%	158	1,449	+113.582%
2026-07-31	6.8000	7.9000	6.1000	7.7000	-12.000%	300	1,421	+85.844%
2026-07-30	7.1700	8.7500	7.1700	8.7500	+18.243%	198	1,242	+63.543%
2026-07-29	9.0000	9.0000	7.4000	7.4000	-21.277%	30	1,106	+93.378%
2026-07-28	7.4500	9.4000	7.4500	9.4000	-4.762%	8	1,106	+52.234%
2026-07-27	9.5000	9.8700	8.7000	9.8700	+20.073%	35	1,109	+44.985%
2026-07-24	7.7000	8.7000	7.2500	8.2200	-1.557%	576	1,121	+74.088%
2026-07-23	9.5000	9.5000	8.1000	8.3500	-20.324%	42	861	+71.377%
2026-07-22	12.3900	12.3900	10.4800	10.4800	-23.893%	49	855	+36.546%
2026-07-21	12.5000	14.2000	12.5000	13.7700	+39.091%	56	848	+3.922%
2026-07-20	8.0000	10.7300	8.0000	9.9000	+24.528%	73	834	+44.545%
2026-07-17	7.6200	8.2000	7.3000	7.9500	0.000%	646	823	+80.000%
2026-07-16	8.9400	9.2700	7.9500	7.9500	-25.352%	17	200	+80.000%
2026-07-15	11.0000	11.0000	9.9600	10.6500	+16.393%	43	203	+34.366%
2026-07-14	8.6000	9.2000	7.9000	9.1500	+1.105%	29	181	+56.393%
2026-07-13	9.6400	10.2000	9.0500	9.0500	-17.727%	9	180	+58.122%
2026-07-10	13.0600	14.4500	10.3700	11.0000	+14.464%	83	177	+30.091%
2026-07-09	9.5000	10.1900	9.5000	9.6100	+0.313%	18	146	+48.907%
2026-07-08	9.6500	9.6500	8.7800	9.5800	-7.885%	23	134	+49.374%
2026-07-07	11.6300	12.2000	10.4000	10.4000	-16.800%	27	117	+37.596%
2026-07-06	10.5600	13.2500	10.5600	12.5000	+12.613%	27	132	+14.480%
2026-07-02	10.7800	13.1000	10.7800	11.1000	+18.085%	40	122	+28.919%
2026-07-01	10.0000	11.3100	9.4000	9.4000	-6.000%	46	122	+52.234%
2026-06-30	12.8000	13.2800	10.0000	10.0000	-34.938%	74	115	+43.100%
2026-06-29	15.7600	15.8100	15.3000	15.3700	-0.582%	18	80	-6.897%
2026-06-26	12.2500	15.4600	12.2500	15.4600	+26.204%	7	76	-7.439%
2026-06-25	13.8000	14.0000	12.2400	12.2500	-15.049%	18	73	+16.816%
2026-06-24	15.2000	15.2000	14.4200	14.4200	-13.393%	5	61	-0.763%
2026-06-23	16.6500	16.6500	16.6500	16.6500	-14.087%	1	56	-14.054%
2026-06-18	19.3800	19.3800	19.3800	19.3800	-20.736%	1	55	-26.161%
2026-06-15	24.4500	24.4500	24.4500	24.4500	+20.266%	1	55	-41.472%
2026-06-12	20.3300	20.3300	20.3300	20.3300	-9.079%	1	54	-29.611%
2026-06-09	21.6100	22.3600	21.6100	22.3600	-29.016%	4	53	-36.002%
2026-06-03	34.9000	34.9000	31.5000	31.5000	-37.413%	20	53	-54.571%
2026-05-15	52.9000	52.9000	50.2500	50.3300	-17.492%	6	35	-71.568%
2026-05-12	61.0000	61.0000	61.0000	61.0000	-7.869%	1	34	-76.541%
2026-05-11	66.2100	66.2100	66.2100	66.2100	+34.710%	1	34	-78.387%
2026-05-08	49.1500	49.1500	49.1500	49.1500	-11.201%	1	33	-70.885%
2026-05-06	55.3500	55.3500	55.3500	55.3500	+18.650%	1	33	-74.146%
2026-04-17	46.6500	46.6500	46.6500	46.6500	+37.206%	2	33	-69.325%
2026-04-13	34.0000	34.0000	34.0000	34.0000	+9.677%	1	32	-57.912%
2026-04-09	30.7200	31.0000	30.7200	31.0000	-11.681%	9	33	-53.839%
2026-04-07	32.1900	35.1000	31.4000	35.1000	-46.673%	11	34	-59.231%
2026-03-20	65.8200	65.8200	65.8200	65.8200	+8.114%	15	29	-78.259%
2026-03-19	60.8000	60.8800	60.8000	60.8800	-10.471%	2	14	-76.495%
2026-03-17	68.0000	68.0000	68.0000	68.0000	+11.640%	1	15	-78.956%
2026-03-16	62.6000	62.6000	60.9100	60.9100	+15.469%	2	14	-76.506%
2026-03-13	53.0000	53.0000	52.7500	52.7500	+0.553%	2	16	-72.872%
2026-03-10	52.4600	52.4600	52.4600	52.4600	+7.061%	1	17	-72.722%
2026-03-05	49.0000	49.0000	49.0000	49.0000	+8.096%	1	18	-70.796%
2026-03-04	45.3300	45.3300	45.3300	45.3300	+7.929%	1	17	-68.432%
2026-03-03	42.0000	42.0000	42.0000	42.0000	+15.385%	1	17	-65.929%
2026-03-02	31.2700	36.4000	31.2700	36.4000	+41.910%	15	16	-60.687%
2026-02-27	25.9000	25.9000	25.6500	25.6500	-19.844%	2	5	-44.211%
2026-02-26	32.0000	32.0000	32.0000	32.0000	+20.664%	1	5	-55.281%
2026-02-25	20.0000	26.5200	18.7000	26.5200	+101.673%	9	1	-46.041%
2026-02-23	13.1500	13.1500	13.1500	13.1500	0.000%	1	1	+8.821%

.dark-mode .FpKM1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpKM1q{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C70CRCL Oct 16 2026 70.00 Call (CRCL261016C00070000)option OPRA

CRCL20261016C70
CRCL Oct 16 2026 70.00 Call (CRCL261016C00070000)
option OPRA