Dark

CRCL20261016C80
CRCL Oct 16 2026 80.00 Call (CRCL261016C00080000)
option OPRA

EOD

Oct 1, 2026

6.35+9.483%(+0.55)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2000	6.5300	5.4200	6.3500	+9.483%	52	6,072	0.000%
2026-09-30	7.8000	7.8000	5.8000	5.8000	-12.782%	47	6,053	+9.483%
2026-09-29	8.7100	8.7100	6.6500	6.6500	-30.873%	21	6,052	-4.511%
2026-09-28	8.9900	9.8700	8.9900	9.6200	-12.545%	4	6,054	-33.992%
2026-09-25	10.8500	11.4000	10.5000	11.0000	-26.569%	14	6,053	-42.273%
2026-09-24	13.8500	15.0000	12.9500	14.9800	+0.402%	11	6,061	-57.610%
2026-09-23	14.7300	15.0000	14.5000	14.9200	-14.253%	8	6,065	-57.440%
2026-09-22	15.8500	17.4000	15.8500	17.4000	+6.292%	23	6,065	-63.506%
2026-09-21	21.0000	21.0000	15.7200	16.3700	+13.287%	39	6,075	-61.210%
2026-09-18	12.0000	14.6600	11.9500	14.4500	+54.877%	81	6,080	-56.055%
2026-09-17	8.3500	10.2500	7.4500	9.3300	+30.856%	692	6,087	-31.940%
2026-09-16	10.5000	10.5000	5.9400	7.1300	-43.051%	2,673	5,817	-10.940%
2026-09-15	14.0000	14.0000	10.3500	12.5200	-37.494%	20	3,753	-49.281%
2026-09-14	18.0000	20.0300	16.4000	20.0300	+26.213%	16	3,753	-68.298%
2026-09-11	18.8500	18.8500	15.1500	15.8700	+4.752%	3	3,753	-59.987%
2026-09-10	15.4000	16.3000	15.1500	15.1500	-16.298%	43	3,752	-58.086%
2026-09-09	18.0100	18.5300	18.0100	18.1000	-8.586%	20	3,771	-64.917%
2026-09-08	23.4700	23.4700	19.8000	19.8000	-17.224%	14	3,771	-67.929%
2026-09-04	21.9500	24.9000	21.5100	23.9200	-4.891%	18	3,782	-73.453%
2026-09-03	21.0000	26.0000	20.7500	25.1500	+79.643%	64	3,782	-74.751%
2026-09-02	12.7000	14.0000	12.6100	14.0000	-6.040%	17	3,790	-54.643%
2026-09-01	14.8000	15.6700	14.8000	14.9000	-25.834%	43	3,788	-57.383%
2026-08-31	13.7800	20.1200	13.1000	20.0900	+43.808%	105	3,814	-68.392%
2026-08-28	17.2500	17.9000	13.4000	13.9700	-27.617%	153	3,818	-54.545%
2026-08-27	17.6900	20.5000	17.6900	19.3000	+20.700%	373	3,873	-67.098%
2026-08-26	17.9900	18.2000	14.8800	15.9900	-11.657%	14	3,820	-60.288%
2026-08-25	13.8000	19.1500	13.8000	18.1000	+20.747%	52	3,823	-64.917%
2026-08-24	16.8500	18.1800	14.4000	14.9900	-3.290%	120	3,816	-57.638%
2026-08-21	16.0500	19.1000	14.7900	15.5000	+20.155%	341	3,844	-59.032%
2026-08-20	10.9000	13.8800	10.2500	12.9000	+33.956%	259	3,908	-50.775%
2026-08-19	7.1500	11.5000	7.1500	9.6300	+51.654%	558	3,921	-34.060%
2026-08-18	6.9500	7.0400	6.1300	6.3500	-17.639%	411	3,914	0.000%
2026-08-17	6.0500	8.2000	6.0500	7.7100	+18.615%	537	3,948	-17.639%
2026-08-14	7.5200	7.5200	6.3000	6.5000	-24.419%	533	3,714	-2.308%
2026-08-13	7.0000	8.8500	6.0500	8.6000	+34.375%	373	3,781	-26.163%
2026-08-12	7.1500	7.1500	5.6400	6.4000	-5.185%	154	3,783	-0.781%
2026-08-11	6.1500	7.7000	5.5600	6.7500	+28.083%	245	3,761	-5.926%
2026-08-10	4.8000	5.2700	4.4600	5.2700	-5.893%	169	3,752	+20.493%
2026-08-07	5.4100	6.1000	5.3000	5.6000	+14.286%	156	3,686	+13.393%
2026-08-06	3.6000	5.4000	3.6000	4.9000	+0.616%	152	3,674	+29.592%
2026-08-05	4.4500	5.0000	3.7000	4.8700	-9.815%	207	3,700	+30.390%
2026-08-04	5.0000	5.6000	4.5000	5.4000	+20.000%	133	3,631	+17.593%
2026-08-03	3.9500	4.5000	3.7000	4.5000	-11.243%	225	3,616	+41.111%
2026-07-31	4.6500	5.0900	3.9500	5.0700	-14.068%	78	3,632	+25.247%
2026-07-30	5.0000	5.9000	4.9000	5.9000	+22.917%	186	3,621	+7.627%
2026-07-29	5.7000	6.0000	4.8000	4.8000	-19.328%	2,981	3,605	+32.292%
2026-07-28	5.8800	6.5000	5.8500	5.9500	-9.848%	118	1,051	+6.723%
2026-07-27	5.7900	6.6000	5.7900	6.6000	+20.000%	34	1,051	-3.788%
2026-07-24	5.9000	5.9000	4.8200	5.5000	-1.786%	503	1,059	+15.455%
2026-07-23	6.5000	6.6000	5.6000	5.6000	-21.127%	143	741	+13.393%
2026-07-22	7.9000	8.2000	7.1000	7.1000	-26.425%	85	762	-10.563%
2026-07-21	9.9200	10.4500	8.9200	9.6500	+35.915%	151	761	-34.197%
2026-07-20	6.0000	7.8000	5.8500	7.1000	+29.091%	60	765	-10.563%
2026-07-17	5.2000	5.9000	4.8000	5.5000	-1.786%	160	734	+15.455%
2026-07-16	7.3000	7.3000	5.5000	5.6000	-27.273%	179	776	+13.393%
2026-07-15	6.7000	7.9000	6.7000	7.7000	+16.314%	270	675	-17.532%
2026-07-14	5.6000	6.6200	5.1500	6.6200	+1.846%	100	537	-4.079%
2026-07-13	6.5000	7.1400	6.3500	6.5000	-17.722%	56	539	-2.308%
2026-07-10	10.6000	10.6000	7.9000	7.9000	+16.691%	42	491	-19.620%
2026-07-09	6.7300	7.0000	6.2500	6.7700	+2.266%	25	461	-6.204%
2026-07-08	6.9500	6.9500	6.1400	6.6200	-12.895%	33	460	-4.079%
2026-07-07	8.8500	8.8500	7.6000	7.6000	-20.833%	41	439	-16.447%
2026-07-06	7.4400	9.8000	7.4400	9.6000	+18.519%	81	423	-33.854%
2026-07-02	7.7700	9.3500	7.7700	8.1000	+3.185%	37	347	-21.605%
2026-07-01	6.8800	8.0400	6.8800	7.8500	+12.143%	34	347	-19.108%
2026-06-30	9.8500	10.0000	7.0000	7.0000	-37.500%	173	335	-9.286%
2026-06-29	11.6100	11.6100	11.2000	11.2000	-3.282%	3	182	-43.304%
2026-06-26	9.1000	11.9700	9.1000	11.5800	+30.700%	10	180	-45.164%
2026-06-25	9.8500	9.8500	8.8000	8.8600	-16.415%	19	177	-28.330%
2026-06-24	12.2200	12.2600	10.6000	10.6000	-23.466%	43	163	-40.094%
2026-06-23	13.5200	13.8500	12.6000	13.8500	-10.065%	17	164	-54.152%
2026-06-22	18.2000	18.2000	14.9700	15.4000	0.000%	35	160	-58.766%
2026-06-18	14.8400	16.3500	13.8000	15.4000	-9.730%	26	142	-58.766%
2026-06-17	15.2000	17.4000	15.2000	17.0600	+8.180%	20	142	-62.778%
2026-06-16	15.8700	16.9000	15.7700	15.7700	-18.501%	9	142	-59.734%
2026-06-15	18.1300	19.7000	17.2000	19.3500	+25.324%	17	138	-67.183%
2026-06-12	16.9500	16.9500	15.2500	15.4400	-16.314%	139	142	-58.873%
2026-06-11	16.3000	18.4500	16.3000	18.4500	+11.954%	6	61	-65.583%
2026-06-10	17.7700	17.8600	16.4800	16.4800	-9.201%	7	60	-61.468%
2026-06-09	18.9500	21.0000	15.7400	18.1500	-8.101%	26	58	-65.014%
2026-06-08	18.0000	19.7500	18.0000	19.7500	+10.335%	10	57	-67.848%
2026-06-05	21.1000	21.1000	17.0000	17.9000	-31.758%	27	51	-64.525%
2026-06-03	29.0800	29.0800	26.2300	26.2300	-27.280%	10	40	-75.791%
2026-06-01	38.0000	38.0000	36.0700	36.0700	-12.345%	13	45	-82.395%
2026-05-29	41.1500	41.1500	41.1500	41.1500	-0.604%	1	35	-84.569%
2026-05-20	41.4000	41.4000	41.4000	41.4000	+0.048%	4	35	-84.662%
2026-05-18	41.3800	41.3800	41.3800	41.3800	-28.470%	1	35	-84.654%
2026-05-11	39.7200	57.8500	39.7200	57.8500	+33.912%	28	35	-89.023%
2026-05-08	43.2000	43.2000	43.2000	43.2000	-12.938%	1	16	-85.301%
2026-05-06	49.0000	49.6200	49.0000	49.6200	+8.816%	2	17	-87.203%
2026-05-04	45.6000	45.6000	45.6000	45.6000	+41.395%	1	18	-86.075%
2026-05-01	32.2500	32.2500	32.2500	32.2500	+4.369%	1	18	-80.310%
2026-04-27	30.9000	30.9000	30.9000	30.9000	-15.850%	1	18	-79.450%
2026-04-22	36.2300	36.9000	36.2300	36.7200	+12.294%	4	19	-82.707%
2026-04-21	32.7000	32.7000	32.7000	32.7000	-18.758%	1	17	-80.581%
2026-04-17	40.1500	40.2500	40.1500	40.2500	+8.491%	2	17	-84.224%
2026-04-16	37.1000	37.1000	37.1000	37.1000	+49.838%	3	16	-82.884%
2026-04-13	24.7400	24.7600	24.7400	24.7600	-3.882%	2	15	-74.354%
2026-04-10	25.7600	25.7600	25.7600	25.7600	-0.155%	1	15	-75.349%
2026-04-09	25.8000	25.8000	25.8000	25.8000	-1.149%	2	15	-75.388%
2026-04-02	26.0500	26.1000	26.0500	26.1000	-33.924%	2	12	-75.670%
2026-03-25	39.5000	39.5000	39.5000	39.5000	-26.168%	1	12	-83.924%
2026-03-20	56.4700	56.4700	53.5000	53.5000	-17.553%	5	12	-88.131%
2026-03-17	63.8300	64.8900	63.8300	64.8900	+23.789%	3	14	-90.214%
2026-03-13	49.8400	52.4200	49.8400	52.4200	+18.974%	2	12	-87.886%
2026-03-09	44.0600	44.0600	44.0600	44.0600	+14.145%	4	11	-85.588%
2026-03-04	37.0000	38.6000	37.0000	38.6000	+4.324%	6	9	-83.549%
2026-03-03	37.0000	37.0000	37.0000	37.0000	+74.118%	1	14	-82.838%
2026-02-27	21.3500	21.3500	21.2500	21.2500	-12.008%	2	15	-70.118%
2026-02-26	25.3000	27.4000	24.1500	24.1500	+24.037%	13	15	-73.706%
2026-02-25	17.0000	19.5000	16.6000	19.4700	0.000%	9	0	-67.386%

.dark-mode .krmH5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krmH5v{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C80CRCL Oct 16 2026 80.00 Call (CRCL261016C00080000)option OPRA

CRCL20261016C80
CRCL Oct 16 2026 80.00 Call (CRCL261016C00080000)
option OPRA