Dark

CRCL20270115C105
CRCL Jan 15 2027 105.00 Call (CRCL270115C00105000)
option OPRA

EOD

Sep 30, 2026

6.30-13.462%(-0.98)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.8200	8.0000	6.2900	6.3000	-13.462%	190	1,391	0.000%
2026-09-29	7.8300	7.8300	7.2600	7.2800	-12.814%	15	1,218	-13.462%
2026-09-28	8.5300	8.5400	7.6500	8.3500	-11.170%	87	1,220	-24.551%
2026-09-25	11.8000	11.8000	9.3500	9.4000	-19.175%	21	1,227	-32.979%
2026-09-24	11.2000	11.8000	11.2000	11.6300	-3.083%	13	1,226	-45.830%
2026-09-23	12.4000	13.2500	11.8000	12.0000	-10.448%	33	1,222	-47.500%
2026-09-22	14.1100	14.1100	12.3200	13.4000	+4.037%	96	1,204	-52.985%
2026-09-21	15.8500	15.8500	12.7500	12.8800	+11.515%	49	1,173	-51.087%
2026-09-18	10.3400	11.9100	10.1600	11.5500	+29.484%	15	1,169	-45.455%
2026-09-17	8.0700	8.9500	8.0700	8.9200	+23.034%	31	1,169	-29.372%
2026-09-16	9.0000	9.0900	6.6200	7.2500	-31.604%	52	1,171	-13.103%
2026-09-15	11.6900	11.6900	10.2000	10.6000	-23.466%	7	1,182	-40.566%
2026-09-14	13.1300	13.9200	13.1300	13.8500	+10.800%	38	1,180	-54.513%
2026-09-11	12.3700	12.5000	12.3700	12.5000	+0.806%	3	1,154	-49.600%
2026-09-10	13.3800	13.3800	12.4000	12.4000	-17.772%	2	1,155	-49.194%
2026-09-09	15.8000	15.8000	15.0000	15.0800	-4.858%	16	1,154	-58.223%
2026-09-08	16.8400	17.6000	15.8500	15.8500	-16.579%	25	1,155	-60.252%
2026-09-04	18.3900	19.3000	18.3900	19.0000	-4.714%	3	1,162	-66.842%
2026-09-03	17.0600	19.9400	17.0600	19.9400	+66.862%	79	1,162	-68.405%
2026-09-02	11.9500	11.9500	11.9500	11.9500	-7.651%	1	1,148	-47.280%
2026-09-01	13.1500	13.5000	12.9400	12.9400	-12.331%	6	1,149	-51.314%
2026-08-31	11.8000	15.1100	11.8000	14.7600	+26.154%	11	1,147	-57.317%
2026-08-28	13.4500	13.4500	11.7000	11.7000	-23.026%	28	1,145	-46.154%
2026-08-27	15.0700	16.7200	15.0700	15.2000	+7.801%	30	1,169	-58.553%
2026-08-26	15.7000	15.7000	13.5000	14.1000	-8.143%	7	1,171	-55.319%
2026-08-25	12.8700	16.0900	12.8700	15.3500	+18.077%	382	1,174	-58.958%
2026-08-24	14.5900	15.6000	13.0000	13.0000	-2.985%	28	933	-51.538%
2026-08-21	14.1500	16.4600	13.4000	13.4000	+15.021%	34	934	-52.985%
2026-08-20	10.5000	12.0500	10.5000	11.6500	+23.936%	151	910	-45.923%
2026-08-19	8.1400	10.6500	7.9800	9.4000	+44.615%	103	873	-32.979%
2026-08-18	7.1000	7.1000	6.5000	6.5000	-16.129%	5	818	-3.077%
2026-08-17	7.2500	7.7500	7.2500	7.7500	+7.639%	16	821	-18.710%
2026-08-14	7.2000	7.2500	7.2000	7.2000	-11.873%	12	817	-12.500%
2026-08-13	7.1000	8.3700	6.5500	8.1700	+11.918%	129	810	-22.889%
2026-08-12	7.3000	7.3000	7.3000	7.3000	+1.389%	1	684	-13.699%
2026-08-11	6.9000	7.4500	6.2500	7.2000	+33.087%	13	685	-12.500%
2026-08-10	5.4000	5.4500	5.4000	5.4100	-12.033%	15	683	+16.451%
2026-08-07	6.4000	6.4000	6.0000	6.1500	+6.957%	3	677	+2.439%
2026-08-06	5.0500	5.8300	5.0500	5.7500	+21.053%	9	675	+9.565%
2026-08-03	4.7200	4.7500	4.7200	4.7500	-1.042%	2	669	+32.632%
2026-07-31	4.8000	4.8000	4.8000	4.8000	-21.951%	1	669	+31.250%
2026-07-30	6.0000	6.1500	6.0000	6.1500	+4.237%	14	669	+2.439%
2026-07-29	5.6500	5.9000	5.6500	5.9000	-11.940%	13	659	+6.780%
2026-07-28	6.2000	6.7000	6.2000	6.7000	+13.559%	4	653	-5.970%
2026-07-27	5.9000	5.9000	5.9000	5.9000	+0.855%	1	653	+6.780%
2026-07-24	5.9000	5.9000	5.8500	5.8500	-2.174%	11	654	+7.692%
2026-07-23	6.4000	6.4000	5.9500	5.9800	-23.333%	3	653	+5.351%
2026-07-22	7.8000	7.8000	7.8000	7.8000	-11.364%	29	652	-19.231%
2026-07-21	8.7000	9.1000	8.5000	8.8000	+24.118%	55	629	-28.409%
2026-07-20	6.9300	7.0900	6.9300	7.0900	+24.386%	3	634	-11.142%
2026-07-17	5.4500	5.7500	5.4500	5.7000	-8.065%	7	632	+10.526%
2026-07-16	6.2000	6.2000	6.2000	6.2000	-13.889%	1	632	+1.613%
2026-07-15	7.2000	7.2000	7.2000	7.2000	+29.496%	3	631	-12.500%
2026-07-14	5.5600	5.5600	5.5600	5.5600	-15.115%	1	628	+13.309%
2026-07-13	7.0300	7.2000	6.5500	6.5500	-18.835%	40	628	-3.817%
2026-07-10	8.1000	8.1000	8.0700	8.0700	+19.556%	6	627	-21.933%
2026-07-09	6.2500	6.7500	6.2500	6.7500	-0.735%	13	623	-6.667%
2026-07-08	6.6000	6.8000	6.0500	6.8000	-13.924%	19	611	-7.353%
2026-07-07	7.0500	7.9000	7.0500	7.9000	-8.986%	9	609	-20.253%
2026-07-06	6.8000	8.7500	6.7000	8.6800	+24.000%	16	616	-27.419%
2026-07-02	8.4500	8.4500	7.0000	7.0000	-6.040%	8	617	-10.000%
2026-07-01	7.0800	7.5000	6.7000	7.4500	+6.125%	142	617	-15.436%
2026-06-30	8.8000	8.8000	7.0200	7.0200	-27.629%	12	527	-10.256%
2026-06-29	9.7000	9.7000	9.7000	9.7000	-4.150%	1	532	-35.052%
2026-06-26	7.9400	10.2500	7.9400	10.1200	+24.938%	45	531	-37.747%
2026-06-25	9.0000	9.0000	8.1000	8.1000	-11.957%	41	555	-22.222%
2026-06-24	10.4000	10.4000	9.1000	9.2000	-20.758%	52	565	-31.522%
2026-06-23	11.2900	11.6100	11.2900	11.6100	-10.347%	2	578	-45.736%
2026-06-22	13.0000	13.0000	12.9500	12.9500	+3.023%	7	578	-51.351%
2026-06-18	12.8000	12.8000	12.5400	12.5700	-13.608%	4	582	-49.881%
2026-06-17	14.5500	14.6000	14.4500	14.5500	+4.301%	11	582	-56.701%
2026-06-16	13.7600	13.9500	13.6000	13.9500	-14.627%	4	582	-54.839%
2026-06-15	16.3400	16.3400	16.3400	16.3400	+20.769%	2	585	-61.444%
2026-06-12	13.6000	13.6000	13.4500	13.5300	-6.237%	9	583	-53.437%
2026-06-11	14.4300	14.4300	14.4300	14.4300	-6.602%	6	577	-56.341%
2026-06-10	16.6000	16.6000	15.4500	15.4500	+2.658%	12	577	-59.223%
2026-06-09	16.4000	16.4000	15.0500	15.0500	-8.232%	11	565	-58.140%
2026-06-08	17.3000	17.3000	16.2000	16.4000	+11.565%	4	557	-61.585%
2026-06-05	17.2500	17.2500	14.7000	14.7000	-29.327%	17	554	-57.143%
2026-06-04	20.7300	22.5500	20.7300	20.8000	-21.450%	12	550	-69.712%
2026-06-02	26.2000	28.0000	26.2000	26.4800	-14.581%	6	549	-76.208%
2026-06-01	30.4000	31.7000	30.4000	31.0000	-6.627%	9	543	-79.677%
2026-05-29	32.5000	33.2000	31.5000	33.2000	+7.792%	20	536	-81.024%
2026-05-28	26.5000	30.8000	26.1100	30.8000	+8.604%	30	537	-79.545%
2026-05-27	28.3600	28.3600	28.3600	28.3600	-3.537%	1	518	-77.786%
2026-05-26	30.0000	30.6500	29.2300	29.4000	-21.264%	8	517	-78.571%
2026-05-22	38.6000	38.6000	37.3400	37.3400	+5.779%	7	518	-83.128%
2026-05-19	35.3000	35.3000	35.3000	35.3000	+4.407%	1	518	-82.153%
2026-05-18	32.9500	33.8100	31.3200	33.8100	-6.083%	11	516	-81.366%
2026-05-15	38.0000	38.0000	36.0000	36.0000	-12.621%	2	516	-82.500%
2026-05-14	41.2000	41.2000	41.2000	41.2000	-9.251%	1	516	-84.709%
2026-05-12	52.7100	52.7100	42.5300	45.4000	-8.283%	12	517	-86.123%
2026-05-11	39.0000	50.7700	39.0000	49.5000	+41.997%	20	517	-87.273%
2026-05-08	35.8000	35.8000	34.8600	34.8600	+1.337%	3	521	-81.928%
2026-05-07	39.0500	39.0500	33.2200	34.4000	-15.686%	14	521	-81.686%
2026-05-06	37.8000	40.8000	37.8000	40.8000	+15.909%	18	521	-84.559%
2026-05-05	37.7000	39.8500	35.2000	35.2000	-13.086%	167	526	-82.102%
2026-05-04	31.2000	40.5000	31.2000	40.5000	+59.449%	38	629	-84.444%
2026-05-01	25.3500	25.4000	25.3500	25.4000	+14.209%	20	610	-75.197%
2026-04-29	22.0100	22.2400	20.8500	22.2400	-6.160%	7	610	-71.673%
2026-04-28	23.2700	23.7500	23.2700	23.7000	-12.059%	8	613	-73.418%
2026-04-23	29.0000	29.0000	26.9500	26.9500	-10.167%	5	615	-76.623%
2026-04-22	30.6200	30.6200	30.0000	30.0000	+14.068%	15	614	-79.000%
2026-04-21	30.0700	30.4000	26.1000	26.3000	-12.187%	162	486	-76.046%
2026-04-20	29.0000	29.9500	28.2000	29.9500	-1.803%	3	486	-78.965%
2026-04-17	30.4000	30.7500	30.4000	30.5000	-8.326%	17	486	-79.344%
2026-04-16	31.8000	33.2700	30.0000	33.2700	+4.787%	16	484	-81.064%
2026-04-15	32.0000	32.0000	30.8000	31.7500	+1.276%	8	479	-80.157%
2026-04-14	34.0000	34.5000	31.3500	31.3500	+25.400%	36	479	-79.904%
2026-04-13	24.9600	25.0000	24.9600	25.0000	+23.701%	2	465	-74.800%
2026-04-10	20.2100	20.2100	20.2100	20.2100	-19.160%	8	465	-68.827%
2026-04-08	25.0000	25.0000	25.0000	25.0000	+9.649%	2	473	-74.800%
2026-04-06	23.8200	23.8200	22.8000	22.8000	+3.636%	4	471	-72.368%
2026-04-02	22.5000	22.5000	22.0000	22.0000	-5.782%	2	471	-71.364%
2026-04-01	23.3500	23.3500	23.3500	23.3500	-3.909%	1	471	-73.019%
2026-03-31	21.9100	24.3000	21.9100	24.3000	+10.455%	2	471	-74.074%
2026-03-30	22.0000	22.0000	22.0000	22.0000	-7.911%	1	471	-71.364%
2026-03-27	25.7100	25.7100	22.3500	23.8900	-11.519%	46	471	-73.629%
2026-03-26	27.9500	27.9500	27.0000	27.0000	-12.819%	13	452	-76.667%
2026-03-25	30.3400	31.3900	30.3400	30.9700	+0.227%	12	462	-79.658%
2026-03-24	46.7600	46.7600	29.3000	30.9000	-31.758%	39	460	-79.612%
2026-03-23	45.5500	45.6500	45.1200	45.2800	-7.986%	9	451	-86.087%
2026-03-17	48.7500	53.2200	48.7500	49.2100	+4.858%	4	457	-87.198%
2026-03-16	45.1500	46.9300	43.8900	46.9300	+22.501%	9	456	-86.576%
2026-03-12	38.3200	38.3200	38.3100	38.3100	-11.155%	2	455	-83.555%
2026-03-11	43.1200	43.1200	43.1200	43.1200	+7.317%	14	453	-85.390%
2026-03-10	38.7500	40.1800	38.7500	40.1800	+12.644%	7	467	-84.321%
2026-03-09	35.1000	35.6700	35.1000	35.6700	+20.182%	6	474	-82.338%
2026-03-06	31.2500	32.2500	29.6800	29.6800	-3.228%	6	484	-78.774%
2026-03-05	34.3500	34.3500	30.6700	30.6700	-4.006%	9	483	-79.459%
2026-03-04	31.3500	32.4000	29.8500	31.9500	+4.412%	297	482	-80.282%
2026-03-03	23.8500	31.0000	23.2100	30.6000	+22.842%	190	449	-79.412%
2026-03-02	17.9300	24.9900	17.9300	24.9100	+43.161%	32	322	-74.709%
2026-02-27	17.9000	17.9000	17.4000	17.4000	-10.309%	2	316	-63.793%
2026-02-26	17.0300	21.2500	17.0300	19.4000	+12.464%	18	317	-67.526%
2026-02-25	13.6800	17.3500	12.0000	17.2500	+114.286%	29	323	-63.478%
2026-02-23	8.0500	8.0500	8.0500	8.0500	-8.000%	1	323	-21.739%
2026-02-18	8.3000	8.7500	8.3000	8.7500	+13.195%	2	323	-28.000%
2026-02-17	7.7300	7.7300	7.7300	7.7300	-3.736%	10	324	-18.499%
2026-02-10	8.0300	8.0300	8.0300	8.0300	+1.261%	1	314	-21.544%
2026-02-09	7.2500	7.9300	7.2500	7.9300	+33.953%	3	314	-20.555%
2026-02-05	5.8000	5.9200	5.8000	5.9200	-14.820%	3	315	+6.419%
2026-02-04	6.4000	6.9500	6.0000	6.9500	0.000%	5	313	-9.353%
2026-02-03	6.9500	6.9500	6.9500	6.9500	-6.711%	2	312	-9.353%
2026-02-02	7.4500	7.4500	7.4500	7.4500	-16.480%	7	312	-15.436%
2026-01-30	10.0000	10.0000	8.4500	8.9200	-10.352%	12	312	-29.372%
2026-01-29	10.7600	12.0000	9.9500	9.9500	-28.929%	25	301	-36.683%
2026-01-28	14.0000	14.0000	14.0000	14.0000	+20.690%	22	278	-55.000%
2026-01-27	11.2000	11.6000	10.8000	11.6000	-2.929%	19	278	-45.690%
2026-01-26	11.8200	11.9500	11.8200	11.9500	-4.400%	3	262	-47.280%
2026-01-23	12.0000	12.6300	12.0000	12.5000	-3.475%	8	264	-49.600%
2026-01-22	12.9500	12.9500	12.9500	12.9500	+4.773%	1	268	-51.351%
2026-01-21	12.3600	12.3600	12.3600	12.3600	-14.167%	2	267	-49.029%
2026-01-20	14.5400	14.5400	14.4000	14.4000	-25.658%	2	267	-56.250%
2026-01-14	19.3700	19.3700	19.3700	19.3700	-0.155%	6	268	-67.475%
2026-01-06	19.4000	19.4000	19.4000	19.4000	-8.274%	2	268	-67.526%
2026-01-05	21.7000	22.8000	20.8000	21.1500	+7.360%	31	247	-70.213%
2026-01-02	19.7000	19.7000	19.7000	19.7000	+9.444%	10	247	-68.020%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-9.274%	1	247	-65.000%
2025-12-29	19.8400	19.8400	19.8400	19.8400	-4.753%	1	247	-68.246%
2025-12-19	20.8300	20.8300	20.8300	20.8300	+4.254%	2	248	-69.755%
2025-12-18	19.9800	19.9800	19.9800	19.9800	-8.349%	1	247	-68.468%
2025-12-17	21.8000	21.8000	21.8000	21.8000	+28.386%	1	248	-71.101%
2025-12-15	16.9000	16.9800	16.2000	16.9800	-20.282%	9	248	-62.898%
2025-12-12	21.1500	21.3000	21.1500	21.3000	+46.191%	2	244	-70.423%
2025-11-25	14.5700	14.5700	14.5700	14.5700	-15.291%	1	245	-56.760%
2025-11-24	17.0000	17.2000	15.8600	17.2000	+28.358%	36	245	-63.372%
2025-11-19	12.0500	13.4000	12.0500	13.4000	-32.323%	2	233	-52.985%
2025-11-18	18.5900	19.8000	18.5900	19.8000	+4.873%	13	233	-68.182%
2025-11-17	20.0000	20.0000	18.8800	18.8800	-17.193%	6	233	-66.631%
2025-11-14	22.5000	22.9500	22.5000	22.8000	-9.163%	4	237	-72.368%
2025-11-13	22.8000	25.1000	22.8000	25.1000	+0.400%	3	237	-74.900%
2025-11-12	27.4400	27.4400	25.0000	25.0000	-19.355%	2	239	-74.800%
2025-11-11	31.0000	31.0000	31.0000	31.0000	-15.715%	11	239	-79.677%
2025-11-10	37.8700	37.8700	35.0000	36.7800	+16.762%	11	228	-82.871%
2025-11-07	31.5000	31.5000	31.5000	31.5000	-10.638%	4	230	-80.000%
2025-11-06	37.7000	37.7000	35.2500	35.2500	-28.061%	2	226	-82.128%
2025-10-30	49.0000	49.0000	49.0000	49.0000	-22.222%	2	226	-87.143%
2025-10-27	63.0000	63.0000	63.0000	63.0000	+30.462%	2	226	-90.000%
2025-10-23	48.2900	48.2900	48.2900	48.2900	-5.314%	5	226	-86.954%
2025-10-22	51.0000	51.0000	51.0000	51.0000	-0.855%	1	223	-87.647%
2025-10-21	51.4400	51.4400	51.4400	51.4400	-6.388%	56	224	-87.753%
2025-10-16	54.9500	54.9500	54.9500	54.9500	-5.259%	3	280	-88.535%
2025-10-13	57.9000	58.0000	57.9000	58.0000	-6.300%	4	277	-89.138%
2025-10-09	61.9000	61.9000	61.9000	61.9000	-0.161%	1	277	-89.822%
2025-10-08	62.0000	62.0000	62.0000	62.0000	-2.285%	1	277	-89.839%
2025-10-06	61.6500	63.4500	61.6500	63.4500	-3.645%	2	277	-90.071%
2025-10-03	58.9500	65.8500	58.9500	65.8500	+51.554%	2	277	-90.433%
2025-09-26	43.1500	43.4500	43.1500	43.4500	-0.115%	10	277	-85.501%
2025-09-25	45.7500	45.8000	43.1500	43.5000	-9.375%	29	274	-85.517%
2025-09-24	48.0000	48.0000	48.0000	48.0000	-3.808%	1	285	-86.875%
2025-09-22	51.3000	51.3000	49.9000	49.9000	-9.830%	3	285	-87.375%
2025-09-19	55.3400	55.3400	55.3400	55.3400	+7.582%	20	284	-88.616%
2025-09-18	51.4400	51.4400	51.4400	51.4400	+0.863%	1	284	-87.753%
2025-09-17	51.0000	51.0000	51.0000	51.0000	+13.333%	3	284	-87.647%
2025-09-12	47.7000	47.7000	45.0000	45.0000	-2.661%	4	284	-86.000%
2025-09-11	40.9600	46.2300	40.9600	46.2300	+35.971%	4	284	-86.372%
2025-09-10	34.0000	34.0000	34.0000	34.0000	-2.746%	2	285	-81.471%
2025-09-09	34.9600	34.9600	34.9600	34.9600	+6.585%	1	285	-81.979%
2025-09-08	32.8500	32.8500	32.8000	32.8000	+9.333%	2	285	-80.793%
2025-09-05	29.9100	30.5300	29.3000	30.0000	-9.964%	12	285	-79.000%
2025-09-04	33.3200	33.3200	33.3200	33.3200	-5.475%	1	285	-81.092%
2025-09-03	35.2500	35.2500	35.2500	35.2500	-21.053%	1	285	-82.128%
2025-08-29	44.6500	44.6500	44.6500	44.6500	+17.500%	1	285	-85.890%
2025-08-25	41.0000	41.0000	38.0000	38.0000	-23.030%	5	285	-83.421%
2025-08-22	49.0300	49.8100	48.9400	49.3700	+7.326%	100	285	-87.239%
2025-08-20	44.2000	46.0000	44.2000	46.0000	-24.280%	3	185	-86.304%
2025-08-13	60.8900	60.8900	60.7500	60.7500	-6.825%	2	184	-89.630%
2025-08-06	65.2000	65.2000	65.2000	65.2000	-19.506%	1	184	-90.337%
2025-07-31	81.0000	81.0000	81.0000	81.0000	-4.706%	1	184	-92.222%
2025-07-28	85.0000	85.0000	85.0000	85.0000	-37.888%	1	183	-92.588%
2025-07-17	131.0000	136.8500	131.0000	136.8500	+4.068%	3	183	-95.396%
2025-07-16	131.5000	131.5000	131.5000	131.5000	+52.907%	1	183	-95.209%
2025-07-03	86.0000	86.0000	86.0000	86.0000	+6.409%	1	183	-92.674%
2025-07-02	80.0400	80.8200	80.0400	80.8200	-10.775%	2	183	-92.205%
2025-07-01	86.6500	92.6000	86.6500	90.5800	+8.155%	61	183	-93.045%
2025-06-30	91.9900	94.6800	83.7500	83.7500	-4.319%	31	154	-92.478%
2025-06-27	96.1400	99.0900	87.5300	87.5300	-31.295%	222	132	-92.802%
2025-06-26	126.8000	127.4000	126.8000	127.4000	+17.419%	2	18	-95.055%
2025-06-25	108.5000	108.5000	108.5000	108.5000	-14.701%	3	17	-94.194%
2025-06-24	158.3000	158.3000	127.2000	127.2000	-25.788%	2	17	-95.047%
2025-06-23	143.9000	172.1000	137.7000	171.4000	+18.863%	7	16	-96.324%
2025-06-20	118.6000	148.4000	118.6000	144.2000	+28.750%	24	10	-95.631%
2025-06-18	95.6600	112.0000	95.4900	112.0000	+58.259%	11	1	-94.375%
2025-06-17	70.1200	70.7700	70.1200	70.7700	+61.945%	2	1	-91.098%
2025-06-13	43.7000	43.7000	43.7000	43.7000	+6.326%	2	1	-85.584%
2025-06-12	41.1000	41.1000	41.1000	41.1000	0.000%	1	1	-84.672%

.dark-mode .P16ydv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P16ydv{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C105CRCL Jan 15 2027 105.00 Call (CRCL270115C00105000)option OPRA

CRCL20270115C105
CRCL Jan 15 2027 105.00 Call (CRCL270115C00105000)
option OPRA