Dark

CRCL20261016C95
CRCL Oct 16 2026 95.00 Call (CRCL261016C00095000)
option OPRA

EOD

Oct 1, 2026

1.26+5.000%(+0.06)379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9900	1.5000	0.9900	1.2600	+5.000%	379	2,196	0.000%
2026-09-30	2.2500	2.4000	1.2000	1.2000	-31.818%	245	2,192	+5.000%
2026-09-29	2.4700	2.4700	1.7000	1.7600	-25.106%	262	2,183	-28.409%
2026-09-28	3.2000	3.2000	2.1100	2.3500	-35.616%	198	2,106	-46.383%
2026-09-25	4.8900	5.0000	3.2500	3.6500	-40.650%	390	2,131	-65.479%
2026-09-24	5.2800	7.3500	5.2000	6.1500	+12.844%	379	2,148	-79.512%
2026-09-23	8.5500	8.5500	5.4500	5.4500	-24.828%	124	2,022	-76.881%
2026-09-22	8.1500	9.0000	6.4500	7.2500	+0.694%	193	2,036	-82.621%
2026-09-21	12.5500	12.5500	6.7300	7.2000	+16.129%	440	1,965	-82.500%
2026-09-18	4.1000	6.6500	4.0000	6.2000	+87.879%	508	1,918	-79.677%
2026-09-17	3.2000	3.9000	2.6000	3.3000	+32.000%	289	1,770	-61.818%
2026-09-16	4.2000	4.2500	2.0000	2.5000	-47.479%	466	1,673	-49.600%
2026-09-15	7.5000	8.0000	4.5000	4.7600	-56.250%	446	1,754	-73.529%
2026-09-14	8.3500	11.0000	7.7000	10.8800	+58.832%	302	1,737	-88.419%
2026-09-11	7.9200	9.8500	6.6500	6.8500	-2.837%	486	1,594	-81.606%
2026-09-10	7.2500	8.4500	6.9500	7.0500	-21.667%	127	1,454	-82.128%
2026-09-09	11.6800	11.6800	9.0000	9.0000	-15.174%	166	1,431	-86.000%
2026-09-08	11.4500	13.1500	10.3500	10.6100	-23.669%	88	1,375	-88.124%
2026-09-04	12.7500	14.8500	11.7000	13.9000	-8.553%	156	1,401	-90.935%
2026-09-03	8.7400	15.8000	8.7400	15.2000	+115.603%	607	1,401	-91.711%
2026-09-02	6.5000	7.3500	6.3000	7.0500	-9.731%	64	1,541	-82.128%
2026-09-01	9.1900	9.2500	7.2400	7.8100	-27.349%	198	1,523	-83.867%
2026-08-31	7.3000	11.5000	6.4700	10.7500	+52.916%	631	1,503	-88.279%
2026-08-28	10.4000	10.4000	6.9000	7.0300	-37.511%	282	1,473	-82.077%
2026-08-27	10.2000	12.2000	9.8700	11.2500	+24.723%	167	1,476	-88.800%
2026-08-26	10.7700	10.8500	8.2000	9.0200	-16.481%	69	1,485	-86.031%
2026-08-25	6.8500	11.4300	6.8500	10.8000	+30.120%	395	1,475	-88.333%
2026-08-24	10.5900	11.0000	8.3000	8.3000	-8.891%	232	1,349	-84.819%
2026-08-21	9.4600	11.8000	8.4000	9.1100	+24.624%	602	1,319	-86.169%
2026-08-20	5.4500	8.0000	5.4500	7.3100	+45.040%	115	853	-82.763%
2026-08-19	4.7000	6.4000	4.2500	5.0400	+56.037%	92	824	-75.000%
2026-08-18	3.8000	3.8000	3.1500	3.2300	-21.411%	8	801	-60.991%
2026-08-17	4.0000	4.2600	3.7500	4.1100	+22.687%	30	800	-69.343%
2026-08-14	3.8500	3.8500	3.3500	3.3500	-28.723%	31	796	-62.388%
2026-08-13	3.7000	4.8500	3.1100	4.7000	+57.191%	61	794	-73.191%
2026-08-12	2.9500	3.1500	2.9500	2.9900	-12.828%	10	771	-57.860%
2026-08-11	3.1900	4.2000	3.0900	3.4300	+29.434%	226	766	-63.265%
2026-08-10	2.3300	2.6500	2.2500	2.6500	-5.357%	13	558	-52.453%
2026-08-07	2.9300	3.2500	2.8000	2.8000	+0.358%	96	551	-55.000%
2026-08-06	2.3600	3.0000	2.3600	2.7900	+7.308%	172	460	-54.839%
2026-08-05	2.3900	2.6000	2.3200	2.6000	-16.129%	29	335	-51.538%
2026-08-04	2.5000	3.1000	2.5000	3.1000	+28.099%	42	316	-59.355%
2026-08-03	2.1500	2.4200	2.1500	2.4200	-5.837%	19	292	-47.934%
2026-07-31	2.3000	2.5800	2.1900	2.5700	-12.881%	22	304	-50.973%
2026-07-30	2.9000	2.9500	2.8800	2.9500	+0.683%	11	304	-57.288%
2026-07-29	2.8800	2.9300	2.8800	2.9300	-17.465%	61	305	-56.997%
2026-07-28	3.2000	3.5500	3.0200	3.5500	+12.698%	17	257	-64.507%
2026-07-27	3.6500	3.6500	3.1500	3.1500	+15.385%	8	251	-60.000%
2026-07-24	2.7200	2.7300	2.7200	2.7300	-20.175%	2	246	-53.846%
2026-07-23	3.3500	3.4200	3.3500	3.4200	-18.182%	4	248	-63.158%
2026-07-22	5.3000	5.3000	4.1800	4.1800	-27.556%	11	248	-69.856%
2026-07-21	5.7500	5.9500	5.5000	5.7700	+36.085%	24	250	-78.163%
2026-07-20	3.6500	4.2500	3.5500	4.2400	+24.706%	75	248	-70.283%
2026-07-17	3.0000	3.4000	2.9200	3.4000	-13.706%	6	221	-62.941%
2026-07-16	3.9400	3.9400	3.9400	3.9400	-12.249%	12	221	-68.020%
2026-07-15	4.4700	4.8000	4.1500	4.4900	+12.250%	80	218	-71.938%
2026-07-14	3.3000	4.0000	3.3000	4.0000	0.000%	5	200	-68.500%
2026-07-13	4.3000	4.3000	3.9000	4.0000	-20.792%	34	198	-68.500%
2026-07-10	6.5900	6.6500	5.0500	5.0500	+20.525%	28	166	-75.050%
2026-07-09	3.8000	4.1900	3.8000	4.1900	+4.229%	14	157	-69.928%
2026-07-08	3.8000	4.0200	3.7500	4.0200	-15.368%	15	144	-68.657%
2026-07-07	5.0000	5.2000	4.7500	4.7500	-22.131%	15	144	-73.474%
2026-07-06	5.1000	6.1000	5.1000	6.1000	+12.963%	16	130	-79.344%
2026-07-02	6.4900	6.4900	5.3500	5.4000	+21.896%	12	109	-76.667%
2026-07-01	4.6000	5.0500	4.3500	4.4300	-3.696%	51	109	-71.558%
2026-06-30	5.0000	6.0000	4.6000	4.6000	-41.772%	6	85	-72.609%
2026-06-29	7.9000	7.9000	7.9000	7.9000	+7.483%	5	87	-84.051%
2026-06-26	6.5000	7.3500	6.2700	7.3500	+24.576%	3	87	-82.857%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-10.061%	3	88	-78.644%
2026-06-24	7.0800	7.3000	6.2500	6.5600	-22.824%	17	88	-80.793%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-18.348%	1	81	-85.176%
2026-06-22	10.8000	11.5000	10.4100	10.4100	+8.551%	10	81	-87.896%
2026-06-18	10.5000	10.5000	9.3900	9.5900	-12.420%	7	75	-86.861%
2026-06-17	10.5000	11.6500	10.5000	10.9500	-0.455%	25	75	-88.493%
2026-06-16	12.9000	12.9000	10.9500	11.0000	-20.290%	23	75	-88.545%
2026-06-15	13.0500	13.8000	13.0500	13.8000	+23.214%	11	63	-90.870%
2026-06-12	12.0000	12.0000	11.2000	11.2000	-14.176%	12	71	-88.750%
2026-06-11	13.0000	13.0500	13.0000	13.0500	+5.242%	2	66	-90.345%
2026-06-10	13.8000	13.8000	12.3000	12.4000	-0.800%	10	65	-89.839%
2026-06-09	13.8000	13.8000	12.4100	12.5000	-6.577%	3	62	-89.920%
2026-06-08	13.8000	13.8000	13.3800	13.3800	+8.252%	6	63	-90.583%
2026-06-05	13.5000	13.5000	12.3600	12.3600	-31.675%	14	63	-89.806%
2026-06-04	19.7700	19.7700	18.0900	18.0900	-0.768%	10	63	-93.035%
2026-06-03	21.1500	21.1500	18.2300	18.2300	-21.760%	14	63	-93.088%
2026-06-02	23.7900	23.9500	23.3000	23.3000	+3.879%	8	57	-94.592%
2026-05-28	22.7000	22.7000	22.4300	22.4300	-35.192%	2	50	-94.383%
2026-05-19	33.3700	34.7500	33.3700	34.6100	-17.791%	8	51	-96.359%
2026-05-14	42.1000	42.1000	42.1000	42.1000	+3.364%	1	49	-97.007%
2026-05-13	40.7300	40.7300	40.7300	40.7300	-14.612%	3	49	-96.906%
2026-05-12	47.7000	47.7000	47.7000	47.7000	+2.141%	1	49	-97.358%
2026-05-11	47.5600	47.5600	46.7000	46.7000	+39.486%	4	49	-97.302%
2026-05-08	33.4800	33.4800	33.4800	33.4800	-14.373%	3	50	-96.237%
2026-05-07	39.1000	39.1000	39.1000	39.1000	+2.490%	4	52	-96.777%
2026-05-06	38.1500	38.1500	38.1500	38.1500	-2.753%	1	56	-96.697%
2026-05-04	31.8500	39.4700	30.9600	39.2300	+50.885%	31	57	-96.788%
2026-05-01	20.9000	26.0000	20.9000	26.0000	+29.611%	19	58	-95.154%
2026-04-30	20.5000	20.5000	20.0600	20.0600	-19.760%	6	58	-93.719%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-4.580%	1	53	-94.960%
2026-04-23	29.5400	29.5400	26.2000	26.2000	-1.169%	2	52	-95.191%
2026-04-21	28.1000	28.1000	26.5100	26.5100	-17.543%	2	51	-95.247%
2026-04-17	32.2000	32.2000	32.1500	32.1500	+4.045%	2	51	-96.081%
2026-04-15	31.1300	31.1300	30.9000	30.9000	-5.505%	2	51	-95.922%
2026-04-14	29.2500	34.1000	28.3300	32.7000	+32.068%	31	52	-96.147%
2026-04-13	22.0700	24.7600	22.0700	24.7600	+37.709%	11	60	-94.911%
2026-04-10	17.9800	17.9800	17.9800	17.9800	+3.155%	4	59	-92.992%
2026-04-09	18.7200	20.8400	17.4300	17.4300	-20.265%	19	59	-92.771%
2026-04-08	25.6300	25.6300	21.8600	21.8600	-3.870%	38	57	-94.236%
2026-04-07	22.7400	22.7400	22.7400	22.7400	+26.333%	5	41	-94.459%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-14.286%	1	38	-93.000%
2026-03-31	21.0000	21.0000	21.0000	21.0000	+3.960%	1	38	-94.000%
2026-03-30	22.4400	22.4400	20.2000	20.2000	-11.597%	5	37	-93.762%
2026-03-27	22.8500	22.8500	22.8500	22.8500	-15.370%	4	36	-94.486%
2026-03-26	28.9000	28.9000	27.0000	27.0000	-16.923%	2	34	-95.333%
2026-03-25	32.5000	32.5000	32.5000	32.5000	+15.248%	14	35	-96.123%
2026-03-24	32.7000	32.7100	28.2000	28.2000	-39.119%	51	38	-95.532%
2026-03-19	46.3200	46.3200	46.3200	46.3200	+1.869%	31	59	-97.280%
2026-03-16	45.4300	45.4700	42.5000	45.4700	+18.876%	9	28	-97.229%
2026-03-11	41.6200	41.6200	38.2500	38.2500	-10.000%	8	36	-96.706%
2026-03-10	38.4300	42.5000	38.4300	42.5000	+18.981%	3	34	-97.035%
2026-03-09	34.6700	35.7200	34.6700	35.7200	+22.329%	3	34	-96.473%
2026-03-06	28.9000	29.2000	28.9000	29.2000	-14.495%	4	34	-95.685%
2026-03-05	33.4000	34.5500	33.4000	34.1500	+14.138%	15	31	-96.310%
2026-03-04	29.9200	29.9200	29.9200	29.9200	+12.821%	1	37	-95.789%
2026-03-03	26.5200	26.5200	26.5200	26.5200	+11.382%	1	37	-95.249%
2026-03-02	20.2600	24.1600	20.0000	23.8100	+24.140%	20	37	-94.708%
2026-02-26	19.8500	20.3400	18.8800	19.1800	+18.615%	6	23	-93.431%
2026-02-25	10.5000	16.1700	9.6500	16.1700	0.000%	30	0	-92.208%

.dark-mode .CtKp8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtKp8q{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C95CRCL Oct 16 2026 95.00 Call (CRCL261016C00095000)option OPRA

CRCL20261016C95
CRCL Oct 16 2026 95.00 Call (CRCL261016C00095000)
option OPRA