Dark

CRCL20261016C75
CRCL Oct 16 2026 75.00 Call (CRCL261016C00075000)
option OPRA

EOD

Sep 30, 2026

9.38-12.336%(-1.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.9000	9.9000	9.3800	9.3800	-12.336%	3	1,037	0.000%
2026-09-29	10.7000	10.7000	10.7000	10.7000	-20.741%	1	1,037	-12.336%
2026-09-28	12.2000	13.5000	11.8900	13.5000	-9.880%	31	1,038	-30.519%
2026-09-25	15.1000	15.2400	14.9500	14.9800	-22.182%	9	1,069	-37.383%
2026-09-24	17.7500	20.6000	17.2500	19.2500	+6.061%	17	1,076	-51.273%
2026-09-23	22.0000	22.0000	18.1500	18.1500	-10.149%	8	1,074	-48.320%
2026-09-22	21.3500	21.3500	20.1200	20.2000	-1.222%	22	1,075	-53.564%
2026-09-21	23.9000	25.8000	19.7000	20.4500	+15.211%	59	1,075	-54.132%
2026-09-18	16.5000	18.8700	16.4300	17.7500	+42.000%	24	1,064	-47.155%
2026-09-17	11.3900	12.5000	10.6500	12.5000	+30.208%	32	1,065	-24.960%
2026-09-16	12.0000	12.0000	8.3500	9.6000	-32.773%	91	1,082	-2.292%
2026-09-15	17.1500	17.1500	14.2800	14.2800	-37.231%	10	1,051	-34.314%
2026-09-14	21.0000	22.7500	20.1100	22.7500	+23.978%	9	1,051	-58.769%
2026-09-11	21.3000	21.3000	18.3500	18.3500	-0.918%	9	1,052	-48.883%
2026-09-10	18.8000	18.8000	18.5200	18.5200	-14.694%	2	1,052	-49.352%
2026-09-09	23.9000	23.9000	21.7100	21.7100	-9.011%	4	1,053	-56.794%
2026-09-08	23.8600	23.8600	23.8600	23.8600	-14.877%	1	1,052	-60.687%
2026-09-04	26.2500	28.6300	25.7500	28.0300	-5.464%	10	1,059	-66.536%
2026-09-03	20.9200	29.6500	20.9200	29.6500	+71.586%	52	1,059	-68.364%
2026-09-02	15.6000	17.5800	15.6000	17.2800	-1.314%	42	1,076	-45.718%
2026-09-01	19.2000	20.0000	17.5000	17.5100	-25.171%	15	1,077	-46.431%
2026-08-31	17.9000	24.0000	16.3000	23.4000	+39.952%	79	1,085	-59.915%
2026-08-28	19.1700	21.2000	16.5000	16.7200	-26.116%	21	1,085	-43.900%
2026-08-27	21.4000	23.6000	21.4000	22.6300	+16.350%	44	1,079	-58.551%
2026-08-26	20.6000	21.6100	17.9000	19.4500	-11.591%	21	1,096	-51.774%
2026-08-25	18.5000	22.7500	18.0000	22.0000	+22.222%	71	1,104	-57.364%
2026-08-24	20.5300	21.6500	17.8500	18.0000	-2.703%	33	1,111	-47.889%
2026-08-21	18.5000	22.0000	17.4000	18.5000	+20.994%	70	1,115	-49.297%
2026-08-20	14.0000	16.2200	13.0800	15.2900	+27.523%	66	1,115	-38.653%
2026-08-19	9.1500	14.0000	9.1500	11.9900	+46.756%	161	1,119	-21.768%
2026-08-18	8.3800	9.1500	7.7500	8.1700	-16.291%	138	1,143	+14.810%
2026-08-17	8.5000	10.2000	8.5000	9.7600	+19.024%	154	1,141	-3.893%
2026-08-14	10.2000	10.2000	8.0000	8.2000	-21.905%	81	1,089	+14.390%
2026-08-13	8.7500	10.8700	7.6500	10.5000	+33.080%	114	1,053	-10.667%
2026-08-12	8.4500	8.4500	7.2000	7.8900	-1.375%	29	1,024	+18.885%
2026-08-11	7.3500	9.7000	7.0500	8.0000	+23.077%	166	1,020	+17.250%
2026-08-10	6.9500	6.9500	5.6500	6.5000	-5.109%	93	1,040	+44.308%
2026-08-07	6.9000	7.7000	6.6100	6.8500	+13.223%	88	1,013	+36.934%
2026-08-06	4.8000	6.8000	4.6000	6.0500	+1.681%	177	1,009	+55.041%
2026-08-05	5.4000	6.2000	5.0000	5.9500	-11.194%	204	969	+57.647%
2026-08-04	5.6000	6.7900	5.6000	6.7000	+21.818%	81	896	+40.000%
2026-08-03	4.8700	5.8500	4.5900	5.5000	-12.698%	141	841	+70.545%
2026-07-31	5.6500	6.3300	4.9000	6.3000	-8.029%	127	820	+48.889%
2026-07-30	6.2600	6.9000	6.1500	6.8500	+14.167%	13	769	+36.934%
2026-07-29	7.2000	7.2000	6.0000	6.0000	-17.582%	13	778	+56.333%
2026-07-28	6.9400	7.9000	6.3000	7.2800	-0.952%	18	779	+28.846%
2026-07-27	7.3700	8.1000	6.9000	7.3500	+8.728%	26	778	+27.619%
2026-07-24	6.1200	7.0300	5.9200	6.7600	-2.874%	27	770	+38.757%
2026-07-23	7.8000	7.8000	6.8500	6.9600	-19.351%	51	767	+34.770%
2026-07-22	9.4000	10.4500	8.5300	8.6300	-25.923%	25	758	+8.691%
2026-07-21	10.5900	12.3000	10.5400	11.6500	+42.073%	1,076	754	-19.485%
2026-07-20	7.0200	9.1200	6.9800	8.2000	+22.024%	15	1,299	+14.390%
2026-07-17	5.8500	6.8000	5.8500	6.7200	+0.149%	54	1,296	+39.583%
2026-07-16	7.8000	7.9000	6.7100	6.7100	-25.444%	47	1,259	+39.791%
2026-07-15	8.8000	9.2000	8.0000	9.0000	+16.129%	30	1,249	+4.222%
2026-07-14	7.0000	7.9500	6.5200	7.7500	-0.641%	250	1,229	+21.032%
2026-07-13	8.7000	8.7000	7.7000	7.8000	-15.217%	855	1,049	+20.256%
2026-07-10	11.7200	11.8900	8.7500	9.2000	+17.949%	41	213	+1.957%
2026-07-09	7.6000	8.0400	7.4500	7.8000	-7.253%	47	186	+20.256%
2026-07-08	8.0000	8.4100	7.5000	8.4100	-14.792%	54	153	+11.534%
2026-07-07	10.0000	10.0000	9.0500	9.8700	-11.480%	28	127	-4.965%
2026-07-06	8.8500	11.3000	8.8500	11.1500	+25.989%	55	105	-15.874%
2026-07-02	10.5200	11.3800	8.8500	8.8500	+5.357%	67	93	+5.989%
2026-07-01	8.2400	9.7000	8.2400	8.4000	+0.119%	33	93	+11.667%
2026-06-30	12.5000	12.7500	8.3900	8.3900	-40.496%	38	66	+11.800%
2026-06-29	14.3000	14.3000	12.9900	14.1000	+4.213%	32	49	-33.475%
2026-06-26	13.0000	13.9000	13.0000	13.5300	+28.857%	13	41	-30.673%
2026-06-25	11.6500	12.2000	10.5000	10.5000	-14.425%	44	42	-10.667%
2026-06-24	14.1900	14.1900	12.1500	12.2700	-14.196%	15	20	-23.553%
2026-06-23	15.4400	15.6100	14.3000	14.3000	-35.874%	21	15	-34.406%
2026-06-15	22.3000	22.3000	22.3000	22.3000	+21.991%	1	14	-57.937%
2026-06-12	18.3000	18.4600	18.1700	18.2800	-7.537%	25	14	-48.687%
2026-06-09	21.6600	21.6600	18.8300	19.7700	-64.055%	12	11	-52.554%
2026-05-14	60.3800	60.3800	55.0000	55.0000	-14.887%	2	7	-82.945%
2026-05-11	64.6200	64.6200	64.6200	64.6200	+31.770%	1	7	-85.484%
2026-05-04	49.0400	49.0400	49.0400	49.0400	+13.126%	2	6	-80.873%
2026-04-17	43.6000	43.6000	43.3500	43.3500	+28.941%	2	6	-78.362%
2026-04-13	33.2300	33.6200	33.2300	33.6200	+0.538%	6	6	-72.100%
2026-04-08	33.4400	33.4400	33.4400	33.4400	+8.748%	1	6	-71.950%
2026-03-30	30.7500	30.7500	30.7500	30.7500	-29.440%	1	6	-69.496%
2026-03-24	43.6200	43.6200	43.5800	43.5800	-28.440%	2	7	-78.476%
2026-03-20	60.9000	60.9000	60.9000	60.9000	-5.859%	1	7	-84.598%
2026-03-18	64.6900	64.6900	64.6900	64.6900	+11.920%	1	7	-85.500%
2026-03-16	57.8600	57.8600	57.8000	57.8000	+13.156%	3	6	-83.772%
2026-03-13	51.0600	51.0800	51.0600	51.0800	-3.568%	3	6	-81.637%
2026-03-10	53.0000	53.0000	52.9700	52.9700	+26.119%	2	4	-82.292%
2026-03-04	41.4500	42.0000	40.2500	42.0000	+8.668%	3	5	-77.667%
2026-03-03	35.8000	40.0000	35.8000	38.6500	+21.924%	3	7	-75.731%
2026-03-02	31.3000	31.7000	31.3000	31.7000	+30.722%	2	7	-70.410%
2026-02-27	24.7200	24.7200	24.2500	24.2500	-13.300%	3	6	-61.320%
2026-02-26	27.9800	27.9800	27.9700	27.9700	+43.805%	2	4	-66.464%
2026-02-25	18.4900	19.4500	18.4100	19.4500	0.000%	3	0	-51.774%

.dark-mode .ddsPTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddsPTR{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C75CRCL Oct 16 2026 75.00 Call (CRCL261016C00075000)option OPRA

CRCL20261016C75
CRCL Oct 16 2026 75.00 Call (CRCL261016C00075000)
option OPRA