Dark

CRCL20270115C100
CRCL Jan 15 2027 100.00 Call (CRCL270115C00100000)
option OPRA

EOD

Sep 30, 2026

7.55-7.362%(-0.60)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.5000	9.5000	7.3000	7.5500	-7.362%	126	4,155	0.000%
2026-09-29	10.0000	10.0000	7.9500	8.1500	-11.317%	336	4,166	-7.362%
2026-09-28	9.8400	10.2900	8.9000	9.1900	-14.112%	537	4,099	-17.845%
2026-09-25	12.8000	12.8500	10.5000	10.7000	-21.612%	255	4,043	-29.439%
2026-09-24	14.5000	15.0000	12.1000	13.6500	+5.000%	155	3,935	-44.689%
2026-09-23	14.8000	16.2000	12.9000	13.0000	-13.333%	164	3,955	-41.923%
2026-09-22	15.9000	16.0600	13.9000	15.0000	+5.634%	311	3,974	-49.667%
2026-09-21	17.4000	17.5700	14.0000	14.2000	+5.891%	266	3,865	-46.831%
2026-09-18	11.5000	13.7500	11.5000	13.4100	+36.142%	282	3,719	-43.699%
2026-09-17	9.5000	10.4000	8.6000	9.8500	+19.105%	938	3,627	-23.350%
2026-09-16	11.2500	11.2500	7.4500	8.2700	-26.161%	479	4,131	-8.706%
2026-09-15	15.1000	15.1000	11.0000	11.2000	-37.604%	405	4,160	-32.589%
2026-09-14	15.0000	18.0000	14.8000	17.9500	+28.214%	152	4,089	-57.939%
2026-09-11	16.7500	16.7500	13.8500	14.0000	0.000%	49	4,098	-46.071%
2026-09-10	13.8700	15.3300	13.8700	14.0000	-11.111%	166	4,080	-46.071%
2026-09-09	19.0500	19.0500	15.7500	15.7500	-7.895%	161	3,952	-52.063%
2026-09-08	19.8900	19.8900	17.1000	17.1000	-16.788%	196	3,928	-55.848%
2026-09-04	20.0000	21.5000	18.1000	20.5500	-4.640%	216	3,820	-63.260%
2026-09-03	16.4000	22.0000	16.4000	21.5500	+55.036%	1,207	3,820	-64.965%
2026-09-02	12.4900	13.9000	12.2000	13.9000	-3.472%	158	3,452	-45.683%
2026-09-01	14.1000	15.0000	13.4000	14.4000	-18.782%	121	3,493	-47.569%
2026-08-31	13.4000	18.1000	12.6000	17.7300	+34.217%	230	3,485	-57.417%
2026-08-28	16.6400	17.1000	13.0000	13.2100	-24.729%	305	3,515	-42.846%
2026-08-27	16.9500	18.6500	16.8500	17.5500	+13.080%	293	3,548	-56.980%
2026-08-26	16.5000	17.6000	14.2000	15.5200	-5.939%	144	3,620	-51.353%
2026-08-25	15.7200	17.8000	13.6800	16.5000	+15.708%	232	3,649	-54.242%
2026-08-24	16.3000	17.2500	14.2600	14.2600	-5.500%	318	3,660	-47.055%
2026-08-21	14.8400	18.0500	14.3900	15.0900	+16.077%	646	3,582	-49.967%
2026-08-20	11.5500	13.6500	11.1500	13.0000	+23.810%	295	3,632	-41.923%
2026-08-19	8.3000	11.9000	8.3000	10.5000	+41.319%	925	3,787	-28.095%
2026-08-18	7.6000	8.1700	7.2000	7.4300	-14.104%	193	4,009	+1.615%
2026-08-17	7.9000	9.0000	7.9000	8.6500	+13.072%	150	4,071	-12.717%
2026-08-14	8.2900	8.5000	7.6000	7.6500	-18.790%	124	4,094	-1.307%
2026-08-13	7.5300	9.5000	7.3300	9.4200	+23.947%	378	4,122	-19.851%
2026-08-12	7.7500	7.8000	6.8000	7.6000	-2.439%	223	3,990	-0.658%
2026-08-11	7.6300	9.0000	7.1600	7.7900	+21.340%	216	3,919	-3.081%
2026-08-10	6.7000	6.7000	5.9000	6.4200	-6.957%	314	3,904	+17.601%
2026-08-07	6.5700	7.4000	6.5700	6.9000	+15.000%	123	3,877	+9.420%
2026-08-06	5.5000	6.8500	5.5000	6.0000	-3.226%	57	3,863	+25.833%
2026-08-05	5.3000	6.7000	5.1500	6.2000	-4.615%	437	3,856	+21.774%
2026-08-04	5.3500	6.7500	5.3500	6.5000	+17.117%	161	3,908	+16.154%
2026-08-03	5.0000	5.6000	4.8000	5.5500	-10.484%	334	3,906	+36.036%
2026-07-31	6.0000	6.2000	5.0000	6.2000	-11.429%	106	3,869	+21.774%
2026-07-30	6.2000	7.0000	5.8000	7.0000	+20.690%	95	3,884	+7.857%
2026-07-29	6.8100	6.8100	5.8000	5.8000	-16.185%	226	3,873	+30.172%
2026-07-28	6.4500	7.5000	6.2500	6.9200	-7.114%	87	3,951	+9.104%
2026-07-27	7.0500	7.5500	6.6500	7.4500	+13.050%	113	3,961	+1.342%
2026-07-24	6.6200	6.7000	5.8000	6.5900	-6.525%	80	4,013	+14.568%
2026-07-23	7.7000	7.7000	6.4600	7.0500	-10.305%	69	3,999	+7.092%
2026-07-22	8.4500	9.5500	7.8600	7.8600	-21.400%	182	4,005	-3.944%
2026-07-21	9.1900	10.5500	9.1900	10.0000	+26.904%	198	3,894	-24.500%
2026-07-20	6.5300	8.3500	6.4000	7.8800	+25.079%	182	3,849	-4.188%
2026-07-17	5.8700	6.7000	5.7000	6.3000	0.000%	440	3,806	+19.841%
2026-07-16	7.0000	7.2600	6.3000	6.3000	-23.358%	115	3,578	+19.841%
2026-07-15	7.9000	8.4000	7.1500	8.2200	+15.775%	109	3,573	-8.151%
2026-07-14	6.4500	7.2300	6.0600	7.1000	+1.429%	129	3,581	+6.338%
2026-07-13	7.0900	7.7500	7.0000	7.0000	-13.151%	162	3,546	+7.857%
2026-07-10	9.4700	10.9000	7.9000	8.0600	+13.202%	282	3,536	-6.328%
2026-07-09	6.7500	7.5500	6.7500	7.1200	-5.193%	38	3,442	+6.039%
2026-07-08	7.5000	7.5100	6.7000	7.5100	-4.937%	37	3,427	+0.533%
2026-07-07	8.8500	9.4000	7.8000	7.9000	-18.641%	105	3,410	-4.430%
2026-07-06	8.4000	9.7500	8.4000	9.7100	+18.415%	43	3,350	-22.245%
2026-07-02	8.1500	9.9000	7.6000	8.2000	+15.331%	274	3,350	-7.927%
2026-07-01	6.7500	8.4000	6.7500	7.1100	-5.200%	611	3,350	+6.188%
2026-06-30	10.5600	10.5600	7.1000	7.5000	-36.869%	533	3,233	+0.667%
2026-06-29	11.4500	11.8800	10.4500	11.8800	+0.253%	160	3,178	-36.448%
2026-06-26	8.5800	11.8500	8.5800	11.8500	+34.202%	446	3,057	-36.287%
2026-06-25	9.6500	10.1300	8.6100	8.8300	-13.431%	185	2,775	-14.496%
2026-06-24	11.1500	11.1500	9.7500	10.2000	-14.286%	222	2,816	-25.980%
2026-06-23	12.8000	13.0000	11.9000	11.9000	-15.121%	58	2,765	-36.555%
2026-06-22	15.0000	16.9500	13.8000	14.0200	+7.269%	205	2,773	-46.148%
2026-06-18	14.7500	15.2500	12.9700	13.0700	-14.070%	131	2,770	-42.234%
2026-06-17	14.0000	17.0000	14.0000	15.2100	+4.178%	47	2,770	-50.362%
2026-06-16	16.1300	16.2500	14.6000	14.6000	-12.575%	52	2,770	-48.288%
2026-06-15	17.0000	19.0000	16.7000	16.7000	+16.783%	72	2,762	-54.790%
2026-06-12	15.0000	15.8000	13.8500	14.3000	-16.227%	113	2,740	-47.203%
2026-06-11	15.5000	17.2500	15.5000	17.0700	+12.673%	84	2,694	-55.770%
2026-06-10	14.9300	17.7500	14.8000	15.1500	-9.281%	120	2,688	-50.165%
2026-06-09	16.6000	19.7400	14.6000	16.7000	-5.114%	1,616	2,699	-54.790%
2026-06-08	17.5800	17.8900	17.1200	17.6000	+7.843%	34	3,541	-57.102%
2026-06-05	20.6000	20.6000	15.5000	16.3200	-26.486%	210	3,542	-53.738%
2026-06-04	21.5000	25.0000	21.5000	22.2000	+0.452%	3,098	3,543	-65.991%
2026-06-03	27.6000	27.6000	21.9700	22.1000	-23.264%	217	5,488	-65.837%
2026-06-02	29.6000	30.5000	27.1000	28.8000	-11.111%	201	5,453	-73.785%
2026-06-01	31.0800	33.2000	30.9500	32.4000	-6.358%	48	5,385	-76.698%
2026-05-29	34.1000	37.4500	31.7600	34.6000	+4.848%	18	5,358	-78.179%
2026-05-28	28.0000	33.0000	26.3200	33.0000	+13.793%	45	5,354	-77.121%
2026-05-27	30.0000	31.9900	29.0000	29.0000	-6.179%	25	5,349	-73.966%
2026-05-26	36.1100	36.1100	30.9100	30.9100	-19.839%	335	5,331	-75.574%
2026-05-22	37.8000	40.6000	37.0000	38.5600	+2.011%	29	5,342	-80.420%
2026-05-21	35.0700	40.4000	35.0700	37.8000	+5.000%	112	5,420	-80.026%
2026-05-20	35.2700	36.9500	34.1000	36.0000	-4.000%	17	5,420	-79.028%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+4.167%	5	5,435	-79.867%
2026-05-18	36.3600	38.5000	33.5000	36.0000	-9.411%	37	5,435	-79.028%
2026-05-15	42.5000	42.5000	37.2000	39.7400	-11.982%	1,361	5,435	-81.002%
2026-05-14	45.6000	53.5000	43.0000	45.1500	-9.700%	85	6,761	-83.278%
2026-05-13	45.0000	50.0000	41.0000	50.0000	+8.648%	70	6,735	-84.900%
2026-05-12	51.2500	56.9500	45.3700	46.0200	-11.839%	22	6,735	-83.594%
2026-05-11	33.4800	54.3000	33.2200	52.2000	+39.015%	190	6,735	-85.536%
2026-05-08	37.0000	37.5500	35.3000	37.5500	-0.451%	19	6,676	-79.893%
2026-05-07	39.2500	42.1100	35.8900	37.7200	-14.273%	32	6,671	-79.984%
2026-05-06	40.7500	45.0000	39.1000	44.0000	+12.388%	32	6,677	-82.841%
2026-05-05	42.2500	42.2500	37.9900	39.1500	-9.480%	33	6,677	-80.715%
2026-05-04	34.0900	43.2500	33.4400	43.2500	+50.960%	125	6,690	-82.543%
2026-05-01	24.5800	28.6500	24.5800	28.6500	+22.909%	24	6,675	-73.647%
2026-04-30	24.3800	24.3800	23.3000	23.3100	-6.760%	21	6,675	-67.610%
2026-04-29	23.5100	25.6000	22.2500	25.0000	-2.344%	27	6,671	-69.800%
2026-04-28	24.7700	25.6000	24.1500	25.6000	-2.103%	59	6,677	-70.508%
2026-04-27	27.0900	27.0900	25.9500	26.1500	-9.547%	13	6,670	-71.128%
2026-04-24	30.0000	30.0000	27.6500	28.9100	-1.162%	53	6,669	-73.884%
2026-04-23	31.0500	31.2500	28.4000	29.2500	-9.302%	61	6,676	-74.188%
2026-04-22	28.1500	33.4000	28.1500	32.2500	+18.392%	48	6,654	-76.589%
2026-04-21	32.3500	32.3500	26.5000	27.2400	-15.140%	27	6,629	-72.283%
2026-04-20	30.2200	32.1000	29.0500	32.1000	-1.654%	15	6,629	-76.480%
2026-04-17	35.8500	36.5000	32.0000	32.6400	-5.391%	68	6,616	-76.869%
2026-04-16	32.8600	34.5000	31.0000	34.5000	+2.011%	38	6,627	-78.116%
2026-04-15	34.5000	34.5000	31.1500	33.8200	+2.485%	27	6,629	-77.676%
2026-04-14	32.0000	36.2900	31.8500	33.0000	+17.857%	865	6,632	-77.121%
2026-04-13	22.1000	28.0000	22.1000	28.0000	+29.330%	71	5,849	-73.036%
2026-04-10	20.5000	23.5000	20.5000	21.6500	+9.123%	47	5,842	-65.127%
2026-04-09	25.2600	25.2600	19.5000	19.8400	-24.159%	37	5,817	-61.946%
2026-04-08	27.1500	28.5000	25.1400	26.1600	+1.395%	212	5,813	-71.139%
2026-04-07	23.5000	26.5000	23.2300	25.8000	+3.200%	29	5,825	-70.736%
2026-04-06	25.0000	26.8000	24.5000	25.0000	+6.746%	16	5,811	-69.800%
2026-04-02	22.2700	23.9000	20.7900	23.4200	-3.621%	33	5,783	-67.763%
2026-04-01	29.0000	29.0000	23.9300	24.3000	-10.530%	101	5,783	-68.930%
2026-03-31	23.9800	28.5000	23.8500	27.1600	+15.574%	93	5,778	-72.202%
2026-03-30	24.5300	25.9600	23.5000	23.5000	-10.985%	17	5,713	-67.872%
2026-03-27	27.0000	27.0000	24.8000	26.4000	-9.216%	51	5,706	-71.402%
2026-03-26	30.7500	32.1500	28.5000	29.0800	-10.961%	35	5,697	-74.037%
2026-03-25	34.0000	37.0000	28.0500	32.6600	+0.492%	1,851	5,697	-76.883%
2026-03-24	47.0000	47.0000	29.0000	32.5000	-33.333%	324	3,902	-76.769%
2026-03-23	47.6100	49.2000	46.0000	48.7500	+0.515%	18	4,019	-84.513%
2026-03-20	50.8000	53.5500	47.0000	48.5000	-4.715%	20	4,025	-84.433%
2026-03-19	49.9000	50.9000	46.1000	50.9000	-5.741%	15	4,038	-85.167%
2026-03-18	53.2100	56.0000	52.8200	54.0000	0.000%	27	4,049	-86.019%
2026-03-17	47.2000	56.9000	46.2100	54.0000	+11.639%	130	4,060	-86.019%
2026-03-16	48.0000	48.4700	44.1000	48.3700	+19.462%	39	4,153	-84.391%
2026-03-13	43.0000	43.5000	40.4900	40.4900	+0.947%	11	4,177	-81.353%
2026-03-12	39.7300	41.5000	39.0000	40.1100	+2.531%	39	4,184	-81.177%
2026-03-11	41.3000	41.3000	39.0000	39.1200	-11.633%	5	4,190	-80.700%
2026-03-10	39.9000	45.3000	39.9000	44.2700	+14.689%	256	4,193	-82.946%
2026-03-09	33.6500	39.0000	33.6500	38.6000	+20.814%	171	4,233	-80.440%
2026-03-06	34.1400	34.1400	31.0000	31.9500	-7.391%	24	4,394	-76.369%
2026-03-05	35.0000	38.0000	33.0000	34.5000	+2.283%	204	4,386	-78.116%
2026-03-04	33.8000	34.8000	31.0000	33.7300	+12.998%	95	4,498	-77.616%
2026-03-03	27.0800	33.4500	23.8500	29.8500	+10.925%	3,957	4,507	-74.707%
2026-03-02	17.3200	27.1500	17.3200	26.9100	+41.632%	396	2,094	-71.944%
2026-02-27	19.8000	19.8000	17.8000	19.0000	-7.317%	142	2,105	-60.263%
2026-02-26	18.2800	23.6500	18.2800	20.5000	+7.386%	666	2,198	-63.171%
2026-02-25	15.5100	19.0900	13.3000	19.0900	+109.780%	823	2,087	-60.450%
2026-02-24	8.2700	9.2000	8.2700	9.1000	+4.478%	55	2,087	-17.033%
2026-02-23	8.9500	8.9500	8.3200	8.7100	-7.340%	39	2,073	-13.318%
2026-02-20	9.0000	10.0500	9.0000	9.4000	+7.922%	46	2,086	-19.681%
2026-02-19	9.2000	9.2000	8.3000	8.7100	-6.344%	32	2,056	-13.318%
2026-02-18	9.5000	10.0000	9.3000	9.3000	+3.911%	21	2,056	-18.817%
2026-02-17	7.5000	9.1300	7.5000	8.9500	+3.468%	10	2,058	-15.642%
2026-02-13	7.7000	8.8500	7.7000	8.6500	+16.892%	10	2,059	-12.717%
2026-02-12	7.7500	7.7500	7.0000	7.4000	-2.632%	47	2,059	+2.027%
2026-02-11	7.7200	7.9000	7.0000	7.6000	-12.944%	49	2,028	-0.658%
2026-02-10	8.4200	9.1000	8.2500	8.7300	+2.105%	85	2,038	-13.517%
2026-02-09	7.5300	8.8500	7.5300	8.5500	+11.765%	89	2,042	-11.696%
2026-02-06	6.5000	7.6500	6.5000	7.6500	+31.897%	82	2,005	-1.307%
2026-02-05	6.8000	7.0000	5.8000	5.8000	-13.043%	202	1,961	+30.172%
2026-02-04	7.0000	7.5500	6.3700	6.6700	-11.656%	88	1,839	+13.193%
2026-02-03	7.6000	7.6500	7.0000	7.5500	-7.927%	401	1,811	0.000%
2026-02-02	8.6000	8.9000	7.9000	8.2000	-16.155%	42	1,609	-7.927%
2026-01-30	10.0000	10.7100	9.2000	9.7800	-11.493%	133	1,593	-22.802%
2026-01-29	12.7000	12.7000	10.6000	11.0500	-22.727%	492	1,603	-31.674%
2026-01-28	14.8000	15.5000	13.5000	14.3000	+14.859%	45	1,917	-47.203%
2026-01-27	12.4000	12.7000	11.5000	12.4500	-4.231%	83	1,894	-39.357%
2026-01-26	12.9000	13.4300	12.9000	13.0000	-1.887%	46	1,869	-41.923%
2026-01-23	12.7500	13.7300	12.7500	13.2500	-1.852%	67	1,868	-43.019%
2026-01-22	14.0000	14.2000	13.5000	13.5000	-4.863%	14	1,822	-44.074%
2026-01-21	14.5000	14.8100	13.3000	14.1900	-2.808%	20	1,813	-46.794%
2026-01-20	16.3500	16.9000	14.6000	14.6000	-17.514%	47	1,806	-48.288%
2026-01-16	16.0500	17.7500	16.0500	17.7000	+5.045%	20	1,788	-57.345%
2026-01-15	19.0000	19.0000	16.4000	16.8500	-16.584%	63	1,788	-55.193%
2026-01-14	20.8000	22.0900	19.7200	20.2000	+3.909%	42	1,744	-62.624%
2026-01-13	19.5000	19.5000	18.2700	19.4400	-1.818%	86	1,712	-61.163%
2026-01-12	20.1000	20.1000	19.0600	19.8000	-2.703%	45	1,719	-61.869%
2026-01-09	19.5100	20.4500	19.5100	20.3500	+3.299%	5	1,675	-62.899%
2026-01-08	19.0000	19.8000	19.0000	19.7000	-1.154%	4	1,673	-61.675%
2026-01-07	20.6400	20.8100	19.8000	19.9300	-9.203%	21	1,673	-62.117%
2026-01-06	21.7000	22.0300	20.4500	21.9500	-0.679%	211	1,654	-65.604%
2026-01-05	23.0000	23.0000	22.0200	22.1000	+2.315%	93	1,485	-65.837%
2026-01-02	19.8300	21.6500	19.5000	21.6000	+14.407%	17	1,485	-65.046%
2025-12-31	19.1000	19.8300	18.8800	18.8800	-2.680%	562	1,168	-60.011%
2025-12-30	18.4500	20.2700	18.4500	19.4000	-2.020%	26	1,168	-61.082%
2025-12-29	19.6000	21.0000	19.4600	19.8000	-5.263%	36	1,170	-61.869%
2025-12-26	20.6900	20.9000	20.2000	20.9000	+0.481%	60	1,174	-63.876%
2025-12-24	21.1400	21.3000	19.8500	20.8000	+1.217%	19	1,171	-63.702%
2025-12-23	21.1000	21.4000	20.4000	20.5500	-14.196%	87	1,171	-63.260%
2025-12-22	25.7000	25.7000	23.9500	23.9500	+5.507%	151	1,166	-68.476%
2025-12-19	23.5500	23.5500	22.0000	22.7000	+8.095%	27	1,259	-66.740%
2025-12-18	21.2700	21.8400	21.0000	21.0000	+1.351%	19	1,264	-64.048%
2025-12-17	22.0000	23.0600	20.0000	20.7200	-4.384%	32	1,279	-63.562%
2025-12-16	20.5300	21.7700	20.5000	21.6700	+20.189%	16	1,265	-65.159%
2025-12-15	22.0000	22.0000	17.9500	18.0300	-19.148%	32	1,275	-58.125%
2025-12-12	25.8000	25.8000	22.0000	22.3000	-14.032%	56	1,264	-66.143%
2025-12-11	23.0000	25.9400	22.7800	25.9400	+2.733%	29	1,288	-70.894%
2025-12-10	24.5000	25.2500	23.9500	25.2500	-1.444%	92	1,306	-70.099%
2025-12-09	21.9500	26.3500	21.9500	25.6200	+11.780%	75	1,374	-70.531%
2025-12-08	23.8000	23.8000	22.3000	22.9200	-5.407%	118	1,334	-67.059%
2025-12-05	22.9100	24.7000	22.9100	24.2300	-7.625%	66	1,246	-68.840%
2025-12-04	24.0000	26.2300	24.0000	26.2300	+5.299%	54	1,286	-71.216%
2025-12-03	20.3700	25.1500	20.3700	24.9100	+14.529%	74	1,237	-69.691%
2025-12-02	21.4500	22.0000	18.0000	21.7500	+10.238%	31	1,258	-65.287%
2025-12-01	20.8000	21.3900	19.0000	19.7300	-7.804%	29	1,236	-61.733%
2025-11-28	18.5100	22.5000	18.5100	21.4000	+18.889%	64	1,235	-64.720%
2025-11-26	17.0000	18.0000	16.0000	18.0000	+9.422%	234	1,023	-58.056%
2025-11-25	16.2000	16.4500	15.8600	16.4500	-7.584%	19	1,023	-54.103%
2025-11-24	17.9800	18.3000	17.8000	17.8000	+1.714%	20	1,021	-57.584%
2025-11-21	15.0500	18.0000	15.0500	17.5000	+14.454%	57	1,005	-56.857%
2025-11-20	16.8000	16.8000	14.7000	15.2900	-7.892%	79	970	-50.621%
2025-11-19	18.0000	18.0000	16.0000	16.6000	-17.000%	261	969	-54.518%
2025-11-18	21.0700	21.4000	19.4600	20.0000	0.000%	59	728	-62.250%
2025-11-17	23.5000	24.0000	20.0000	20.0000	-16.318%	21	763	-62.250%
2025-11-14	25.2500	25.2500	23.5000	23.9000	-1.443%	27	763	-68.410%
2025-11-13	26.0000	27.1300	23.3500	24.2500	-10.185%	61	745	-68.866%
2025-11-12	30.9800	33.1000	26.5000	27.0000	-20.354%	112	710	-72.037%
2025-11-11	35.9500	36.3300	30.1500	33.9000	-12.244%	202	626	-77.729%
2025-11-10	40.0000	40.0000	37.2400	38.6300	+7.038%	43	436	-80.456%
2025-11-07	35.0000	36.5000	32.9400	36.0900	+3.114%	71	455	-79.080%
2025-11-06	38.5000	38.5500	35.0000	35.0000	-20.743%	39	408	-78.429%
2025-11-05	39.8000	44.2700	39.8000	44.1600	-2.517%	10	404	-82.903%
2025-11-04	46.2600	46.2600	42.7500	45.3000	-4.632%	6	399	-83.333%
2025-11-03	52.5300	52.5300	47.5000	47.5000	-10.377%	7	399	-84.105%
2025-10-31	53.0000	53.0000	53.0000	53.0000	+0.189%	1	399	-85.755%
2025-10-30	51.5000	52.9000	50.0000	52.9000	-6.372%	5	399	-85.728%
2025-10-29	59.0000	59.0000	54.8800	56.5000	-10.785%	25	400	-86.637%
2025-10-28	62.4700	63.3300	60.6300	63.3300	-1.278%	11	407	-88.078%
2025-10-27	65.0600	65.0600	62.4800	64.1500	+1.263%	5	410	-88.231%
2025-10-24	58.0000	63.3500	55.8000	63.3500	+24.216%	13	410	-88.082%
2025-10-23	51.0000	51.0000	51.0000	51.0000	+2.000%	1	416	-85.196%
2025-10-22	50.0000	51.2000	50.0000	50.0000	-7.356%	5	416	-84.900%
2025-10-21	50.5000	55.0000	50.5000	53.9700	-2.405%	70	416	-86.011%
2025-10-20	51.4500	55.3000	51.4500	55.3000	+14.021%	7	465	-86.347%
2025-10-17	48.5000	48.5000	48.5000	48.5000	-5.734%	2	463	-84.433%
2025-10-16	56.9500	56.9500	51.0000	51.4500	-4.634%	7	463	-85.326%
2025-10-15	57.9000	57.9700	53.9500	53.9500	-4.513%	4	463	-86.006%
2025-10-14	54.2500	56.5000	53.0000	56.5000	-5.833%	5	462	-86.637%
2025-10-13	60.8500	60.8500	60.0000	60.0000	+5.263%	2	459	-87.417%
2025-10-10	72.0000	72.0000	55.8800	57.0000	-10.882%	21	461	-86.754%
2025-10-09	63.9600	63.9600	63.9600	63.9600	-1.600%	2	453	-88.196%
2025-10-07	65.0000	65.0000	60.8500	65.0000	+2.201%	12	455	-88.385%
2025-10-06	65.2500	65.2500	63.6000	63.6000	-11.173%	10	455	-88.129%
2025-10-03	61.5000	71.6000	61.5000	71.6000	+10.665%	6	455	-89.455%
2025-10-02	52.3000	64.7000	52.3000	64.7000	+32.718%	25	452	-88.331%
2025-10-01	51.4000	52.7500	48.7500	48.7500	-4.412%	3	464	-84.513%
2025-09-30	50.8300	51.7000	50.8300	51.0000	-1.354%	6	462	-85.196%
2025-09-29	51.7800	51.7800	51.7000	51.7000	+10.000%	2	464	-85.397%
2025-09-26	45.1000	47.0000	43.5300	47.0000	-2.083%	29	463	-83.936%
2025-09-25	47.0000	48.0500	46.6600	48.0000	-2.558%	96	481	-84.271%
2025-09-24	52.0000	52.0000	49.2600	49.2600	-7.232%	45	507	-84.673%
2025-09-23	53.1000	53.1000	53.1000	53.1000	+0.189%	3	547	-85.782%
2025-09-22	54.3700	55.0000	50.0000	53.0000	-3.636%	19	544	-85.755%
2025-09-19	58.3200	58.3200	55.0000	55.0000	+4.762%	24	543	-86.273%
2025-09-18	54.0000	54.0000	51.2000	52.5000	+11.702%	4	525	-85.619%
2025-09-17	57.0000	57.0000	45.9600	47.0000	-4.743%	11	523	-83.936%
2025-09-16	50.2600	50.7000	49.3400	49.3400	+1.210%	5	520	-84.698%
2025-09-15	46.2000	48.7500	45.5000	48.7500	+15.031%	5	521	-84.513%
2025-09-12	46.0500	47.2000	42.0000	42.3800	-8.860%	56	522	-82.185%
2025-09-11	37.5000	47.6500	37.5000	46.5000	+34.199%	28	511	-83.763%
2025-09-10	37.8000	44.8000	34.6500	34.6500	-6.351%	56	507	-78.211%
2025-09-09	35.5500	37.8200	35.5500	37.0000	+11.111%	21	466	-79.595%
2025-09-08	35.8500	39.1500	32.0000	33.3000	-0.893%	53	456	-77.327%
2025-09-05	35.5000	35.5000	31.7100	33.6000	-6.796%	44	421	-77.530%
2025-09-04	36.7500	38.0000	35.0000	36.0500	-3.091%	17	407	-79.057%
2025-09-03	37.9500	37.9500	37.2000	37.2000	-2.105%	3	406	-79.704%
2025-09-02	43.3500	43.3500	38.0000	38.0000	-19.149%	14	406	-80.132%
2025-08-29	45.6500	49.3000	45.4500	47.0000	+4.444%	9	406	-83.936%
2025-08-28	45.8700	45.8700	45.0000	45.0000	+7.888%	4	406	-83.222%
2025-08-26	41.7100	41.7100	41.7100	41.7100	-0.690%	4	406	-81.899%
2025-08-25	42.7000	44.5000	42.0000	42.0000	-12.116%	11	406	-82.024%
2025-08-22	53.0000	54.0000	47.5000	47.7900	+1.681%	115	406	-84.202%
2025-08-21	48.0000	48.0000	47.0000	47.0000	-7.843%	9	406	-83.936%
2025-08-20	45.0000	51.0000	44.0000	51.0000	+13.333%	29	400	-85.196%
2025-08-19	52.0000	52.0000	45.0000	45.0000	-15.094%	19	405	-83.222%
2025-08-18	57.0000	57.0000	53.0000	53.0000	-10.397%	9	406	-85.755%
2025-08-15	55.0000	61.0500	52.0500	59.1500	+13.750%	25	406	-87.236%
2025-08-14	54.6000	56.0700	52.0000	52.0000	-18.110%	7	406	-85.481%
2025-08-13	68.8900	68.8900	62.0000	63.5000	-12.534%	21	406	-88.110%
2025-08-12	88.0000	88.0000	72.6000	72.6000	+3.272%	26	406	-89.601%
2025-08-11	69.8000	70.3000	69.8000	70.3000	+1.151%	3	406	-89.260%
2025-08-08	69.5000	69.5000	69.5000	69.5000	+11.289%	1	406	-89.137%
2025-08-07	72.0000	72.0000	62.0000	62.4500	-9.493%	10	406	-87.910%
2025-08-06	62.8000	69.0000	62.8000	69.0000	+3.479%	5	406	-89.058%
2025-08-05	68.0000	68.2700	66.0000	66.6800	-6.872%	6	405	-88.677%
2025-08-04	68.9200	71.6000	63.5000	71.6000	-2.981%	47	404	-89.455%
2025-08-01	77.0000	77.0000	73.8000	73.8000	-16.610%	12	406	-89.770%
2025-07-31	88.5000	88.5000	88.5000	88.5000	+1.724%	5	406	-91.469%
2025-07-30	87.0000	87.0000	87.0000	87.0000	+5.391%	2	406	-91.322%
2025-07-29	88.1000	88.1000	82.5500	82.5500	-6.193%	3	406	-90.854%
2025-07-28	86.6000	89.2000	86.4500	88.0000	-6.383%	15	406	-91.420%
2025-07-25	93.4400	94.0000	93.1000	94.0000	+0.320%	4	406	-91.968%
2025-07-24	97.3200	97.3200	92.0000	93.7000	-8.496%	13	406	-91.942%
2025-07-23	102.0000	102.4000	102.0000	102.4000	+1.386%	2	407	-92.627%
2025-07-22	102.3900	102.3900	96.2700	101.0000	-13.675%	6	407	-92.525%
2025-07-21	125.7800	129.7700	117.0000	117.0000	-6.400%	13	407	-93.547%
2025-07-18	144.0000	158.0000	125.0000	125.0000	-7.387%	4	397	-93.960%
2025-07-17	122.0000	143.3200	122.0000	134.9700	+1.481%	5	397	-94.406%
2025-07-16	107.5900	139.2100	107.5900	133.0000	+30.520%	40	397	-94.323%
2025-07-14	98.1000	104.9000	98.1000	101.9000	+9.830%	3	375	-92.591%
2025-07-11	92.7800	92.7800	92.7800	92.7800	-12.124%	1	375	-91.862%
2025-07-10	105.5800	105.5800	105.5800	105.5800	-0.396%	1	375	-92.849%
2025-07-09	115.0000	115.0000	106.0000	106.0000	-2.752%	3	375	-92.877%
2025-07-08	109.0000	109.0000	109.0000	109.0000	+4.808%	1	374	-93.073%
2025-07-07	96.1000	104.0000	92.4000	104.0000	+13.043%	6	374	-92.740%
2025-07-03	89.7500	92.0000	89.7500	92.0000	+10.180%	2	374	-91.793%
2025-07-02	91.2000	91.2000	83.5000	83.5000	-14.359%	6	374	-90.958%
2025-07-01	87.0000	97.5000	83.6500	97.5000	+8.333%	16	374	-92.256%
2025-06-30	93.5000	102.8000	89.7000	90.0000	-1.639%	60	375	-91.611%
2025-06-27	124.5000	124.5000	88.6000	91.5000	-26.506%	216	340	-91.749%
2025-06-26	125.0000	128.3000	124.5000	124.5000	+12.670%	7	233	-93.936%
2025-06-25	120.0000	120.0000	106.7200	110.5000	-14.987%	27	230	-93.167%
2025-06-24	155.5000	165.4000	124.1400	129.9800	-22.613%	68	218	-94.191%
2025-06-23	142.8000	201.0000	141.6000	167.9600	+14.134%	94	203	-95.505%
2025-06-20	124.0000	154.1000	118.7000	147.1600	+36.893%	200	144	-94.870%
2025-06-18	75.0000	108.0000	75.0000	107.5000	+51.195%	118	60	-92.977%
2025-06-17	77.0000	77.0000	67.0000	71.1000	-1.250%	73	60	-89.381%
2025-06-16	70.4600	78.0000	70.4600	72.0000	+28.342%	9	9	-89.514%
2025-06-13	46.0000	56.1000	46.0000	56.1000	+23.080%	10	6	-86.542%
2025-06-12	45.5800	45.5800	45.5800	45.5800	0.000%	1	1	-83.436%

.dark-mode .XyXfqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XyXfqH{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C100CRCL Jan 15 2027 100.00 Call (CRCL270115C00100000)option OPRA

CRCL20270115C100
CRCL Jan 15 2027 100.00 Call (CRCL270115C00100000)
option OPRA