Dark

CRCL20261016C90
CRCL Oct 16 2026 90.00 Call (CRCL261016C00090000)
option OPRA

EOD

Sep 30, 2026

2.10-24.731%(-0.69)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.5000	3.8500	2.0600	2.1000	-24.731%	120	2,489	0.000%
2026-09-29	4.5000	4.5000	2.6500	2.7900	-25.600%	298	2,450	-24.731%
2026-09-28	4.9000	4.9000	3.4500	3.7500	-31.818%	161	2,326	-44.000%
2026-09-25	7.1500	7.1500	4.8800	5.5000	-35.446%	442	2,316	-61.818%
2026-09-24	7.5100	9.7500	7.0500	8.5200	+6.500%	47	2,385	-75.352%
2026-09-23	10.8300	10.8300	8.0000	8.0000	-19.598%	167	2,374	-73.750%
2026-09-22	11.4000	11.6500	8.8000	9.9500	+1.221%	199	2,529	-78.894%
2026-09-21	12.2800	13.4000	9.0000	9.8300	+16.057%	507	2,530	-78.637%
2026-09-18	6.0000	8.9700	6.0000	8.4700	+76.458%	1,165	2,831	-75.207%
2026-09-17	4.3000	5.4000	3.7000	4.8000	+35.211%	557	2,394	-56.250%
2026-09-16	5.8700	5.8700	2.9500	3.5500	-44.094%	982	2,438	-40.845%
2026-09-15	10.0000	10.0000	5.8500	6.3500	-52.963%	449	2,086	-66.929%
2026-09-14	10.2100	13.5400	10.0000	13.5000	+46.580%	127	1,987	-84.444%
2026-09-11	10.0000	12.4000	8.6500	9.2100	-2.021%	169	1,990	-77.199%
2026-09-10	9.3500	10.5500	9.0000	9.4000	-22.634%	111	1,996	-77.660%
2026-09-09	12.9000	13.4000	11.5500	12.1500	-8.509%	31	1,972	-82.716%
2026-09-08	15.2000	15.8000	13.1000	13.2800	-22.339%	86	1,975	-84.187%
2026-09-04	15.0500	17.9400	14.6000	17.1000	-6.199%	104	1,999	-87.719%
2026-09-03	11.6200	19.0500	11.6200	18.2300	+92.910%	405	1,999	-88.481%
2026-09-02	7.9500	9.5300	7.9500	9.4500	-2.073%	136	2,179	-77.778%
2026-09-01	11.1600	11.6000	9.2400	9.6500	-27.715%	499	2,196	-78.238%
2026-08-31	9.2000	14.1000	8.2000	13.3500	+53.096%	190	2,203	-84.270%
2026-08-28	12.1500	12.1900	8.6500	8.7200	-35.407%	356	2,180	-75.917%
2026-08-27	11.1500	14.7000	11.1500	13.5000	+22.172%	297	2,118	-84.444%
2026-08-26	12.0000	12.8100	9.8000	11.0500	-14.341%	556	2,143	-80.995%
2026-08-25	10.0000	13.8000	9.2000	12.9000	+27.094%	284	1,965	-83.721%
2026-08-24	11.7000	13.2000	10.1200	10.1500	-7.306%	309	1,967	-79.310%
2026-08-21	11.3100	13.7700	10.2800	10.9500	+27.622%	656	1,822	-80.822%
2026-08-20	7.9000	9.6500	6.8500	8.5800	+35.118%	170	1,615	-75.524%
2026-08-19	4.2000	7.8300	4.2000	6.3500	+62.821%	247	1,681	-66.929%
2026-08-18	3.9500	4.4000	3.8000	3.9000	-22.000%	68	1,766	-46.154%
2026-08-17	5.0000	5.2400	4.6000	5.0000	+20.482%	86	1,786	-58.000%
2026-08-14	5.2000	5.2000	4.0500	4.1500	-28.448%	329	1,772	-49.398%
2026-08-13	4.5000	5.8500	3.8000	5.8000	+45.000%	134	1,743	-63.793%
2026-08-12	3.8500	4.2500	3.5500	4.0000	-5.660%	71	1,732	-47.500%
2026-08-11	3.8500	5.2500	3.5000	4.2400	+28.485%	174	1,737	-50.472%
2026-08-10	3.4000	3.6000	2.8000	3.3000	-12.000%	169	1,692	-36.364%
2026-08-07	3.8000	4.1500	3.4900	3.7500	+17.188%	61	1,632	-44.000%
2026-08-06	2.7500	3.7000	2.7500	3.2000	-3.030%	135	1,632	-34.375%
2026-08-05	2.7100	3.3000	2.5100	3.3000	-9.589%	58	1,570	-36.364%
2026-08-04	3.0100	3.8000	3.0100	3.6500	+28.975%	97	1,564	-42.466%
2026-08-03	2.5500	3.0000	2.3300	2.8300	-9.003%	228	1,498	-25.795%
2026-07-31	2.7200	3.2500	2.4800	3.1100	-22.250%	74	1,383	-32.476%
2026-07-30	3.2600	4.0000	3.2600	4.0000	+5.263%	238	1,365	-47.500%
2026-07-29	3.6200	3.8000	3.6200	3.8000	-13.636%	6	1,326	-44.737%
2026-07-28	3.9000	4.4000	3.7000	4.4000	0.000%	4	1,325	-52.273%
2026-07-27	4.0800	4.5500	4.0500	4.4000	+12.821%	16	1,322	-52.273%
2026-07-24	3.4500	4.0000	3.2900	3.9000	-4.177%	26	1,323	-46.154%
2026-07-23	4.5500	4.5500	3.9000	4.0700	-20.971%	222	1,320	-48.403%
2026-07-22	6.0500	6.0500	5.1500	5.1500	-25.362%	35	1,345	-59.223%
2026-07-21	5.9900	7.5300	5.9900	6.9000	+24.324%	130	1,347	-69.565%
2026-07-20	3.8000	5.5500	3.8000	5.5500	+42.308%	63	1,320	-62.162%
2026-07-17	3.6500	4.2100	3.5500	3.9000	-10.345%	44	1,309	-46.154%
2026-07-16	4.4500	4.4700	4.0500	4.3500	-21.622%	181	1,302	-51.724%
2026-07-15	5.6500	5.6600	4.8500	5.5500	+15.625%	65	1,434	-62.162%
2026-07-14	3.7500	4.8000	3.6500	4.8000	+6.195%	265	1,446	-56.250%
2026-07-13	5.0000	5.1500	4.5000	4.5200	-15.985%	40	1,314	-53.540%
2026-07-10	7.1000	7.8000	5.3800	5.3800	+12.788%	94	1,299	-60.967%
2026-07-09	4.5500	4.9000	4.5500	4.7700	-4.600%	27	1,276	-55.975%
2026-07-08	5.0000	5.0000	4.4500	5.0000	-13.043%	35	1,252	-58.000%
2026-07-07	6.1500	6.1500	5.6500	5.7500	-15.936%	13	1,246	-63.478%
2026-07-06	5.4500	7.0500	5.4000	6.8400	+19.580%	29	1,242	-69.298%
2026-07-02	6.8000	7.2000	5.7200	5.7200	-3.051%	41	1,229	-63.287%
2026-07-01	4.9700	5.9900	4.9700	5.9000	+18.712%	39	1,229	-64.407%
2026-06-30	7.8100	7.8100	4.9700	4.9700	-45.683%	320	1,237	-57.746%
2026-06-29	9.1500	10.0000	8.2000	9.1500	+1.667%	65	1,003	-77.049%
2026-06-26	7.6700	9.0000	7.6700	9.0000	+32.353%	12	965	-76.667%
2026-06-25	7.9200	7.9200	6.1500	6.8000	-13.265%	19	963	-69.118%
2026-06-24	9.1200	9.1200	7.4700	7.8400	-13.846%	81	962	-73.214%
2026-06-23	10.1500	10.1500	9.1000	9.1000	-25.103%	12	962	-76.923%
2026-06-22	12.1500	12.1500	12.1500	12.1500	+13.551%	1	957	-82.716%
2026-06-18	11.0000	11.2500	10.7000	10.7000	-16.861%	32	929	-80.374%
2026-06-17	13.5000	13.5000	12.8700	12.8700	-0.618%	57	929	-83.683%
2026-06-16	13.7000	13.7000	12.8000	12.9500	-19.214%	8	929	-83.784%
2026-06-15	15.2400	16.4300	14.8200	16.0300	+34.706%	33	927	-86.900%
2026-06-12	13.2200	13.2200	11.9000	11.9000	-20.401%	11	914	-82.353%
2026-06-11	15.0000	15.0000	14.6000	14.9500	+11.401%	102	909	-85.953%
2026-06-10	14.5000	14.8100	13.4200	13.4200	+1.667%	8	893	-84.352%
2026-06-09	14.8100	17.6100	12.4000	13.2000	-11.469%	14	887	-84.091%
2026-06-08	15.1000	15.5000	14.9000	14.9100	+3.686%	10	886	-85.915%
2026-06-05	18.3000	18.3000	13.4200	14.3800	-27.739%	30	883	-85.396%
2026-06-04	20.2000	22.0000	19.5000	19.9000	-6.617%	45	881	-89.447%
2026-06-03	25.0000	25.0000	21.1000	21.3100	-18.352%	7	874	-90.145%
2026-06-02	26.1600	26.4500	25.7000	26.1000	-13.000%	1,004	869	-91.954%
2026-06-01	30.8500	33.0000	30.0000	30.0000	-12.664%	1,122	1,582	-93.000%
2026-05-29	35.0000	35.5500	34.0000	34.3500	+13.180%	7	2,160	-93.886%
2026-05-28	25.9500	30.3500	25.9500	30.3500	+5.382%	2	2,157	-93.081%
2026-05-27	28.8000	28.8000	28.8000	28.8000	-5.728%	6	2,156	-92.708%
2026-05-26	31.5700	31.5700	30.5500	30.5500	-22.363%	5	2,150	-93.126%
2026-05-21	39.3500	39.3500	39.3500	39.3500	+14.556%	2	2,146	-94.663%
2026-05-18	34.3500	34.3500	34.3500	34.3500	-7.686%	1	2,144	-93.886%
2026-05-15	37.2100	37.2100	37.2100	37.2100	-19.021%	1	2,143	-94.356%
2026-05-12	44.4200	45.9500	44.4200	45.9500	-14.986%	4	2,142	-95.430%
2026-05-11	37.0000	54.0500	34.3500	54.0500	+47.637%	30	2,144	-96.115%
2026-05-08	35.3600	37.5000	35.3600	36.6100	-1.108%	9	2,118	-94.264%
2026-05-07	37.0200	37.0200	37.0200	37.0200	-14.602%	1	2,118	-94.327%
2026-05-06	43.3500	43.3500	43.3500	43.3500	+9.497%	5	2,118	-95.156%
2026-05-05	41.8900	41.8900	39.5900	39.5900	-8.037%	9	2,118	-94.696%
2026-05-04	34.3500	43.0500	34.3500	43.0500	+65.577%	2,173	2,125	-95.122%
2026-05-01	26.1300	26.1300	26.0000	26.0000	+22.411%	2	65	-91.923%
2026-04-30	22.8200	22.8200	21.2400	21.2400	-6.432%	4	65	-90.113%
2026-04-29	22.0300	22.7000	22.0300	22.7000	-5.100%	3	63	-90.749%
2026-04-28	23.9700	23.9700	23.9200	23.9200	-19.866%	2	63	-91.221%
2026-04-23	29.8500	29.8500	29.8500	29.8500	+5.106%	1	64	-92.965%
2026-04-21	28.4000	28.4000	28.4000	28.4000	-10.127%	1	64	-92.606%
2026-04-20	31.6000	31.6000	31.6000	31.6000	-1.250%	1	64	-93.354%
2026-04-17	38.3000	38.3000	32.0000	32.0000	-6.158%	15	64	-93.438%
2026-04-16	33.8000	34.1000	33.8000	34.1000	+7.402%	2	69	-93.842%
2026-04-15	31.9000	31.9000	31.7500	31.7500	-2.097%	2	69	-93.386%
2026-04-14	36.1000	36.2000	32.4300	32.4300	+20.111%	3	70	-93.525%
2026-04-13	26.0000	27.0000	24.9200	27.0000	+27.358%	6	70	-92.222%
2026-04-10	19.7700	21.2000	19.7700	21.2000	+8.718%	14	75	-90.094%
2026-04-09	21.0000	21.0000	19.5000	19.5000	-26.966%	13	61	-89.231%
2026-04-08	26.5400	26.7000	26.5400	26.7000	+12.138%	40	62	-92.135%
2026-04-07	23.4000	23.8100	23.4000	23.8100	+10.641%	2	82	-91.180%
2026-04-02	20.2900	21.5200	20.0700	21.5200	-17.231%	43	43	-90.242%
2026-03-31	23.2200	26.0000	23.2200	26.0000	+20.370%	2	43	-91.923%
2026-03-30	23.8200	24.3500	21.6000	21.6000	-11.294%	8	44	-90.278%
2026-03-27	24.8000	24.8000	24.3500	24.3500	-22.254%	5	40	-91.376%
2026-03-26	31.3200	31.3200	31.3200	31.3200	-7.062%	4	42	-93.295%
2026-03-25	33.7000	33.7000	33.7000	33.7000	+5.313%	1	41	-93.769%
2026-03-24	41.0000	41.0000	32.0000	32.0000	-35.665%	3	42	-93.438%
2026-03-19	50.2200	50.2200	49.7400	49.7400	-10.491%	11	43	-95.778%
2026-03-18	55.5700	55.5700	55.5700	55.5700	-3.758%	1	52	-96.221%
2026-03-17	54.1900	58.0000	54.1900	57.7400	+32.128%	13	51	-96.363%
2026-03-13	43.7000	43.7000	43.7000	43.7000	+6.197%	1	42	-95.195%
2026-03-11	44.4300	44.4300	41.1500	41.1500	+22.470%	6	42	-94.897%
2026-03-06	33.6000	33.6000	33.6000	33.6000	-7.361%	1	47	-93.750%
2026-03-05	36.5000	36.5000	36.2700	36.2700	+9.247%	4	46	-94.210%
2026-03-04	33.9200	33.9200	33.2000	33.2000	+4.600%	3	47	-93.675%
2026-03-03	32.0500	32.6500	31.7400	31.7400	+20.639%	12	46	-93.384%
2026-03-02	17.4900	26.3100	17.4900	26.3100	+30.054%	13	40	-92.018%
2026-02-26	22.0000	22.6000	20.2300	20.2300	+16.398%	31	34	-89.619%
2026-02-25	13.5400	17.3800	13.3000	17.3800	+129.590%	5	2	-87.917%
2026-02-24	7.5700	7.5700	7.5700	7.5700	0.000%	2	2	-72.259%

.dark-mode .HXK6pm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HXK6pm{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C90CRCL Oct 16 2026 90.00 Call (CRCL261016C00090000)option OPRA

CRCL20261016C90
CRCL Oct 16 2026 90.00 Call (CRCL261016C00090000)
option OPRA