Dark

CRCL20270115C150
CRCL Jan 15 2027 150.00 Call (CRCL270115C00150000)
option OPRA

EOD

Sep 30, 2026

1.86-10.577%(-0.22)487

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0800	2.0800	1.7900	1.8600	-10.577%	487	5,790	0.000%
2026-09-29	2.3400	2.3400	2.0800	2.0800	-15.102%	10	5,983	-10.577%
2026-09-28	2.7000	2.7500	2.4000	2.4500	-16.382%	82	5,984	-24.082%
2026-09-25	3.6500	3.6500	2.9000	2.9300	-32.644%	198	5,936	-36.519%
2026-09-24	4.1000	4.5000	3.8200	4.3500	+10.127%	29	5,937	-57.241%
2026-09-23	4.6500	4.7000	3.9500	3.9500	-18.557%	255	5,942	-52.911%
2026-09-22	4.8500	4.9100	4.3500	4.8500	+3.412%	58	6,128	-61.649%
2026-09-21	5.1000	5.2500	4.5000	4.6900	+18.734%	73	6,126	-60.341%
2026-09-18	3.5000	4.2500	3.4500	3.9500	+36.678%	162	6,106	-52.911%
2026-09-17	2.8100	3.0000	2.3600	2.8900	+25.652%	64	6,115	-35.640%
2026-09-16	3.6000	3.6000	2.2000	2.3000	-37.838%	187	6,139	-19.130%
2026-09-15	4.5000	4.8000	3.6000	3.7000	-43.511%	116	6,145	-49.730%
2026-09-14	5.8000	6.6000	4.9500	6.5500	+27.680%	76	6,133	-71.603%
2026-09-11	4.9700	5.7700	4.9700	5.1300	+6.211%	19	6,122	-63.743%
2026-09-10	4.6000	5.6000	4.6000	4.8300	-13.750%	73	6,122	-61.491%
2026-09-09	7.1000	7.1600	5.6000	5.6000	-15.152%	114	6,163	-66.786%
2026-09-08	7.0800	7.3500	6.5000	6.6000	-17.500%	32	6,169	-71.818%
2026-09-04	7.5500	8.4000	7.1500	8.0000	-6.977%	72	6,132	-76.750%
2026-09-03	6.0000	8.8800	6.0000	8.6000	+78.054%	507	6,132	-78.372%
2026-09-02	4.8000	4.8500	4.7500	4.8300	-7.115%	5	5,888	-61.491%
2026-09-01	5.7000	5.8000	4.9500	5.2000	-21.922%	131	5,888	-64.231%
2026-08-31	4.8000	6.8600	4.8000	6.6600	+41.702%	32	5,873	-72.072%
2026-08-28	6.4800	6.4800	4.7000	4.7000	-34.266%	113	5,883	-60.426%
2026-08-27	6.6000	7.5500	6.6000	7.1500	+16.260%	105	5,905	-73.986%
2026-08-26	7.0000	7.1100	5.3500	6.1500	-12.143%	158	5,844	-69.756%
2026-08-25	5.2500	7.5000	5.2500	7.0000	+19.863%	157	5,904	-73.429%
2026-08-24	6.7400	7.2800	5.8000	5.8400	-7.741%	126	5,892	-68.151%
2026-08-21	6.2500	7.7500	6.0000	6.3300	+22.913%	216	5,816	-70.616%
2026-08-20	4.7000	5.5500	4.3000	5.1500	+28.750%	315	5,857	-63.883%
2026-08-19	3.3000	4.6100	3.2100	4.0000	+48.148%	190	5,775	-53.500%
2026-08-18	2.7700	2.8700	2.7000	2.7000	-15.625%	73	5,781	-31.111%
2026-08-17	2.7500	3.2200	2.7500	3.2000	+6.667%	128	5,771	-41.875%
2026-08-14	3.1000	3.1000	2.8000	3.0000	-16.667%	41	5,736	-38.000%
2026-08-13	2.9100	3.6000	2.7000	3.6000	+40.625%	159	5,712	-48.333%
2026-08-12	2.9700	2.9700	2.5500	2.5600	-11.724%	166	5,596	-27.344%
2026-08-11	2.7500	3.3000	2.7500	2.9000	+23.404%	51	5,607	-35.862%
2026-08-10	2.5700	2.5700	2.2000	2.3500	-5.242%	76	5,563	-20.851%
2026-08-07	2.5600	2.7000	2.4100	2.4800	+7.826%	17	5,544	-25.000%
2026-08-06	2.2000	2.5800	2.1600	2.3000	-2.954%	159	5,545	-19.130%
2026-08-05	1.9400	2.4200	1.9400	2.3700	-1.660%	45	5,505	-21.519%
2026-08-04	1.9400	2.5600	1.9400	2.4100	+10.550%	242	5,489	-22.822%
2026-08-03	1.9000	2.1800	1.8000	2.1800	-3.111%	118	5,430	-14.679%
2026-07-31	2.2300	2.3700	1.9000	2.2500	-2.174%	116	5,384	-17.333%
2026-07-30	2.3800	2.3800	2.3000	2.3000	+1.770%	3	5,351	-19.130%
2026-07-29	2.6000	2.6000	1.9100	2.2600	-14.717%	28	5,348	-17.699%
2026-07-28	2.7000	2.9800	2.6500	2.6500	-3.636%	17	5,340	-29.811%
2026-07-27	2.8000	2.9600	2.6600	2.7500	+4.563%	32	5,332	-32.364%
2026-07-24	2.6000	2.7400	2.2500	2.6300	-4.015%	28	5,330	-29.278%
2026-07-23	2.9500	2.9500	2.6000	2.7400	-14.907%	59	5,333	-32.117%
2026-07-22	3.7000	3.7000	3.2200	3.2200	-21.271%	47	5,320	-42.236%
2026-07-21	3.7000	4.2500	3.7000	4.0900	+29.841%	101	5,302	-54.523%
2026-07-20	2.9000	3.3000	2.9000	3.1500	+15.809%	29	5,312	-40.952%
2026-07-17	2.5100	2.7500	2.4400	2.7200	+4.615%	21	5,302	-31.618%
2026-07-16	3.1500	3.1500	2.6000	2.6000	-21.212%	29	5,283	-28.462%
2026-07-15	3.3900	3.3900	3.1000	3.3000	+10.000%	87	5,297	-43.636%
2026-07-14	2.8500	3.1000	2.4600	3.0000	0.000%	87	5,257	-38.000%
2026-07-13	2.9500	3.3000	2.9000	3.0000	-11.765%	29	5,233	-38.000%
2026-07-10	4.0200	4.5000	3.3700	3.4000	+13.712%	124	5,217	-45.294%
2026-07-09	2.8000	3.0500	2.8000	2.9900	-2.288%	15	5,159	-37.793%
2026-07-08	3.0000	3.0600	2.6800	3.0600	-8.108%	38	5,151	-39.216%
2026-07-07	3.7000	3.8000	3.2000	3.3300	-12.368%	52	5,155	-44.144%
2026-07-06	3.5000	4.0500	3.1000	3.8000	+11.765%	92	5,153	-51.053%
2026-07-02	3.2500	4.3000	3.2500	3.4000	+13.333%	56	5,157	-45.294%
2026-07-01	3.1000	3.6500	3.0000	3.0000	-3.226%	150	5,157	-38.000%
2026-06-30	4.3500	4.3500	3.0000	3.1000	-38.000%	494	5,124	-40.000%
2026-06-29	5.0500	5.2500	4.4900	5.0000	+7.527%	120	5,021	-62.800%
2026-06-26	3.8500	4.7800	3.8500	4.6500	+25.676%	83	5,014	-60.000%
2026-06-25	4.2000	4.4000	3.7000	3.7000	-15.909%	34	5,005	-49.730%
2026-06-24	5.0100	5.0100	4.2500	4.4000	-14.563%	190	4,997	-57.727%
2026-06-23	5.7600	5.9000	5.1500	5.1500	-19.405%	56	4,866	-63.883%
2026-06-22	6.8500	7.6500	6.2500	6.3900	+9.231%	35	4,910	-70.892%
2026-06-18	6.3000	6.9500	5.8000	5.8500	-16.429%	228	4,959	-68.205%
2026-06-17	6.7500	7.8000	6.7200	7.0000	+3.704%	151	4,959	-73.429%
2026-06-16	7.9500	7.9500	6.7500	6.7500	-17.178%	56	4,959	-72.444%
2026-06-15	8.5000	9.2800	7.8000	8.1500	+16.429%	137	4,933	-77.178%
2026-06-12	7.8000	7.8600	6.7500	7.0000	-13.366%	150	4,989	-73.429%
2026-06-11	7.8200	8.3800	7.8200	8.0800	+9.485%	50	4,967	-76.980%
2026-06-10	7.3500	8.8000	7.2500	7.3800	-6.226%	112	4,961	-74.797%
2026-06-09	8.1500	9.4100	6.9400	7.8700	-8.488%	213	4,955	-76.366%
2026-06-08	8.7400	9.2000	8.2500	8.6000	+7.769%	359	5,005	-78.372%
2026-06-05	11.0000	11.0000	7.7800	7.9800	-29.505%	192	5,055	-76.692%
2026-06-04	11.5000	13.1300	11.2600	11.3200	-0.702%	55	5,060	-83.569%
2026-06-03	14.2400	14.2400	11.2500	11.4000	-25.000%	640	5,044	-83.684%
2026-06-02	15.6000	16.2800	14.4000	15.2000	-11.884%	237	5,404	-87.763%
2026-06-01	17.5000	19.0000	16.9400	17.2500	-12.658%	176	5,415	-89.217%
2026-05-29	18.9000	21.0000	17.6000	19.7500	+7.337%	144	5,420	-90.582%
2026-05-28	14.3800	18.4000	13.6000	18.4000	+17.197%	1,332	5,394	-89.891%
2026-05-27	16.4800	17.3500	15.7000	15.7000	-7.593%	65	5,671	-88.153%
2026-05-26	19.5000	19.5000	16.8000	16.9900	-21.705%	245	5,685	-89.052%
2026-05-22	21.8000	23.0800	20.2000	21.7000	-4.405%	657	5,350	-91.429%
2026-05-21	19.9000	23.2000	19.9000	22.7000	+13.557%	43	5,334	-91.806%
2026-05-20	20.2800	21.0000	19.7500	19.9900	-2.961%	77	5,334	-90.695%
2026-05-19	21.7500	22.2700	20.6000	20.6000	+3.518%	40	5,333	-90.971%
2026-05-18	21.7000	22.0900	19.2000	19.9000	-12.986%	72	5,333	-90.653%
2026-05-15	24.3500	24.3500	21.3000	22.8700	-16.836%	1,449	5,333	-91.867%
2026-05-14	27.0000	33.2000	25.3500	27.5000	-9.539%	66	5,581	-93.236%
2026-05-13	28.0000	31.8000	25.0000	30.4000	+8.883%	133	5,335	-93.882%
2026-05-12	32.2000	35.0700	26.0000	27.9200	-12.750%	327	5,335	-93.338%
2026-05-11	22.8000	33.6000	19.0000	32.0000	+54.964%	480	5,335	-94.188%
2026-05-08	21.1000	21.2400	19.5000	20.6500	-4.398%	340	5,506	-90.993%
2026-05-07	24.9500	24.9500	19.9800	21.6000	-17.241%	157	5,354	-91.389%
2026-05-06	22.8000	26.1000	22.0000	26.1000	+13.478%	98	5,316	-92.874%
2026-05-05	24.5000	26.0000	21.8000	23.0000	-8.367%	1,483	5,275	-91.913%
2026-05-04	20.0000	25.5500	18.9900	25.1000	+66.005%	225	4,495	-92.590%
2026-05-01	13.1000	15.1200	12.8500	15.1200	+28.353%	168	4,441	-87.698%
2026-04-30	12.4800	12.5000	11.7000	11.7800	-15.556%	81	4,441	-84.211%
2026-04-29	12.5000	14.0000	11.8000	13.9500	+4.494%	56	4,406	-86.667%
2026-04-28	13.1600	13.5000	12.8000	13.3500	-2.980%	1,124	4,381	-86.067%
2026-04-27	14.2500	15.0000	13.6000	13.7600	-10.649%	43	4,513	-86.483%
2026-04-24	15.7900	16.0500	14.9700	15.4000	-1.911%	241	4,501	-87.922%
2026-04-23	16.6000	17.0000	15.5500	15.7000	-15.135%	32	4,618	-88.153%
2026-04-22	17.9500	18.7500	17.4000	18.5000	+24.579%	1,328	4,625	-89.946%
2026-04-21	18.0000	18.0000	14.8000	14.8500	-17.956%	39	4,374	-87.475%
2026-04-20	16.2000	18.9000	15.7000	18.1000	0.000%	28	4,364	-89.724%
2026-04-17	19.1000	20.3300	17.4000	18.1000	-5.236%	112	4,359	-89.724%
2026-04-16	18.2500	19.1000	17.5000	19.1000	+1.596%	92	4,358	-90.262%
2026-04-15	19.8000	19.8000	16.9500	18.8000	+2.285%	54	4,364	-90.106%
2026-04-14	16.6000	20.7600	16.6000	18.3800	+26.323%	165	4,352	-89.880%
2026-04-13	10.0600	15.2000	10.0600	14.5500	+30.728%	93	4,321	-87.216%
2026-04-10	11.0000	12.0000	9.7500	11.1300	+11.300%	249	4,331	-83.288%
2026-04-09	12.8000	12.8000	9.8800	10.0000	-25.926%	59	4,204	-81.400%
2026-04-08	15.1800	15.5000	13.5000	13.5000	-2.174%	6	4,218	-86.222%
2026-04-07	11.5000	13.8000	11.5000	13.8000	+6.811%	10	4,217	-86.522%
2026-04-06	13.4200	13.5400	12.5000	12.9200	+2.948%	57	4,214	-85.604%
2026-04-02	11.7000	12.7500	11.1700	12.5500	-2.182%	100	4,202	-85.179%
2026-04-01	13.2000	14.3500	12.7000	12.8300	-12.063%	101	4,202	-85.503%
2026-03-31	12.6500	15.2000	12.6500	14.5900	+18.618%	52	4,208	-87.252%
2026-03-30	13.0000	14.0000	11.4900	12.3000	-9.890%	42	4,199	-84.878%
2026-03-27	15.3500	15.3500	11.5000	13.6500	-13.057%	3,714	4,215	-86.374%
2026-03-26	17.4100	18.6500	15.4000	15.7000	-16.711%	89	3,838	-88.153%
2026-03-25	19.5500	21.1000	17.6000	18.8500	+1.344%	83	3,880	-90.133%
2026-03-24	28.2000	28.2000	16.5000	18.6000	-35.169%	203	3,932	-90.000%
2026-03-23	28.0000	29.2300	26.8000	28.6900	+2.464%	108	3,947	-93.517%
2026-03-20	30.9500	32.0500	27.5500	28.0000	-9.677%	113	3,951	-93.357%
2026-03-19	29.1300	31.0000	27.0000	31.0000	-4.615%	126	3,996	-94.000%
2026-03-18	30.6500	34.6000	30.6500	32.5000	-1.366%	14	4,045	-94.277%
2026-03-17	27.2500	35.0000	27.2500	32.9500	+18.100%	150	4,046	-94.355%
2026-03-16	28.0000	29.0000	26.1000	27.9000	+23.179%	143	4,011	-93.333%
2026-03-13	25.1600	25.1600	22.5500	22.6500	-2.371%	7	3,978	-91.788%
2026-03-12	23.0000	24.3500	22.5500	23.2000	-0.642%	1,529	3,983	-91.983%
2026-03-11	27.8100	28.0000	23.0000	23.3500	-8.431%	126	2,487	-92.034%
2026-03-10	23.0100	27.2500	22.9500	25.5000	+16.173%	163	2,507	-92.706%
2026-03-09	20.1700	23.0000	18.7500	21.9500	+24.504%	147	2,487	-91.526%
2026-03-06	19.4500	19.4500	17.5000	17.6300	-6.621%	39	2,500	-89.450%
2026-03-05	20.0000	21.0000	18.7400	18.8800	-1.410%	77	2,509	-90.148%
2026-03-04	17.8600	20.0000	17.0500	19.1500	+7.584%	147	2,501	-90.287%
2026-03-03	13.0200	19.1000	13.0000	17.8000	+25.795%	571	2,537	-89.551%
2026-03-02	10.0000	14.3000	9.9700	14.1500	+56.700%	232	2,465	-86.855%
2026-02-27	9.5500	10.0000	8.8000	9.0300	-14.731%	26	2,503	-79.402%
2026-02-26	9.4000	12.0100	9.4000	10.5900	+15.738%	110	2,491	-82.436%
2026-02-25	6.8500	9.1500	4.9000	9.1500	+134.615%	298	2,408	-79.672%
2026-02-24	3.9500	3.9500	3.7500	3.9000	+2.632%	52	2,408	-52.308%
2026-02-23	4.0000	4.0000	3.7500	3.8000	-11.628%	23	2,408	-51.053%
2026-02-20	4.2000	4.4900	4.2000	4.3000	+19.444%	64	2,425	-56.744%
2026-02-19	3.8000	3.8000	3.6000	3.6000	-13.253%	8	2,417	-48.333%
2026-02-18	4.5000	4.5000	4.1500	4.1500	+3.750%	42	2,424	-55.181%
2026-02-17	3.5300	4.0000	3.5000	4.0000	+1.781%	29	2,459	-53.500%
2026-02-13	3.8000	4.0000	3.4500	3.9300	+20.923%	11	2,458	-52.672%
2026-02-12	3.2500	3.4400	3.2500	3.2500	-2.985%	44	2,458	-42.769%
2026-02-11	3.5000	3.5000	3.2000	3.3500	-17.284%	40	2,448	-44.478%
2026-02-10	3.6000	4.1000	3.6000	4.0500	+3.316%	11	2,457	-54.074%
2026-02-09	3.5000	4.0000	3.2000	3.9200	+13.295%	95	2,459	-52.551%
2026-02-06	3.2700	3.7500	2.5500	3.4600	+23.571%	360	2,472	-46.243%
2026-02-05	3.6000	3.6500	2.8000	2.8000	-21.127%	433	2,585	-33.571%
2026-02-04	3.6000	3.8000	3.2300	3.5500	+4.412%	85	2,224	-47.606%
2026-02-03	3.8000	3.9000	3.4000	3.4000	-16.256%	71	2,200	-45.294%
2026-02-02	4.5000	4.5000	3.9500	4.0600	-24.112%	108	2,174	-54.187%
2026-01-30	5.4000	5.5000	4.2800	5.3500	-0.926%	153	2,183	-65.234%
2026-01-29	6.5500	6.5500	5.1500	5.4000	-21.739%	39	2,062	-65.556%
2026-01-28	6.9000	8.1000	6.3000	6.9000	+15.000%	39	2,072	-73.043%
2026-01-27	6.0000	6.3000	5.8500	6.0000	-7.692%	32	2,054	-69.000%
2026-01-26	6.4000	6.6100	6.3000	6.5000	+0.775%	9	2,042	-71.385%
2026-01-23	6.7000	7.3500	6.4500	6.4500	-7.194%	51	2,047	-71.163%
2026-01-22	7.3500	7.4000	6.9500	6.9500	-4.795%	4	2,023	-73.237%
2026-01-21	7.2500	7.4100	6.7800	7.3000	-2.406%	47	2,020	-74.521%
2026-01-20	9.1000	9.1000	7.4800	7.4800	-21.263%	146	2,033	-75.134%
2026-01-16	8.8600	9.6000	8.4500	9.5000	+3.825%	78	1,911	-80.421%
2026-01-15	10.9700	10.9700	8.8200	9.1500	-23.750%	38	1,911	-79.672%
2026-01-14	11.7000	12.5000	10.0000	12.0000	+12.676%	79	1,895	-84.500%
2026-01-13	11.0000	11.0000	9.5900	10.6500	+4.412%	200	1,885	-82.535%
2026-01-12	10.0000	10.9000	10.0000	10.2000	-5.116%	88	1,828	-81.765%
2026-01-09	10.9500	11.5000	10.7500	10.7500	-0.922%	21	1,786	-82.698%
2026-01-08	10.6000	11.2400	10.4000	10.8500	-1.543%	29	1,769	-82.857%
2026-01-07	11.6000	11.9500	11.0200	11.0200	-11.557%	3	1,764	-83.122%
2026-01-06	12.0000	12.4600	11.6500	12.4600	-3.411%	18	1,761	-85.072%
2026-01-05	13.6000	13.7000	12.1500	12.9000	+14.159%	18	1,767	-85.581%
2026-01-02	11.0000	12.3000	11.0000	11.3000	+6.503%	30	1,767	-83.540%
2025-12-31	10.9100	11.1100	10.3500	10.6100	-2.661%	197	1,875	-82.469%
2025-12-30	11.7000	11.7000	10.9000	10.9000	-0.909%	29	1,875	-82.936%
2025-12-29	12.0000	12.0000	11.0000	11.0000	-5.091%	57	1,881	-83.091%
2025-12-26	11.3000	11.7900	11.3000	11.5900	-4.136%	28	1,885	-83.952%
2025-12-24	12.2000	12.2000	11.7600	12.0900	-13.766%	16	1,909	-84.615%
2025-12-22	15.0700	15.1500	14.0000	14.0200	+4.627%	156	1,909	-86.733%
2025-12-19	12.9300	13.4000	12.9300	13.4000	+8.678%	33	1,770	-86.119%
2025-12-18	12.7400	12.7400	12.0000	12.3300	+11.081%	5	1,778	-84.915%
2025-12-17	11.8200	11.8200	11.1000	11.1000	-9.903%	4	1,779	-83.243%
2025-12-16	12.3100	12.6100	12.2800	12.3200	+22.832%	25	1,776	-84.903%
2025-12-15	12.9500	12.9500	9.9000	10.0300	-22.846%	160	1,789	-81.456%
2025-12-12	15.3700	15.3700	13.0000	13.0000	-16.129%	16	1,704	-85.692%
2025-12-11	14.7800	15.5000	14.5000	15.5000	0.000%	7	1,692	-88.000%
2025-12-10	14.5000	15.7000	14.2500	15.5000	-1.587%	12	1,690	-88.000%
2025-12-09	13.5000	15.7500	12.9500	15.7500	+16.667%	52	1,695	-88.190%
2025-12-08	13.4500	13.5000	13.4500	13.5000	-8.163%	3	1,722	-86.222%
2025-12-05	14.7500	15.0000	14.3500	14.7000	-5.161%	21	1,723	-87.347%
2025-12-04	15.0000	15.5000	14.7000	15.5000	+3.333%	26	1,726	-88.000%
2025-12-03	12.6700	15.0000	12.6700	15.0000	+23.355%	44	1,721	-87.600%
2025-12-02	12.7600	12.7600	11.8600	12.1600	+1.757%	6	1,754	-84.704%
2025-12-01	12.9400	12.9400	11.5500	11.9500	-10.821%	16	1,759	-84.435%
2025-11-28	12.1400	13.7500	12.1400	13.4000	+28.599%	75	1,775	-86.119%
2025-11-26	9.8800	10.7000	9.4500	10.4200	+8.542%	31	1,753	-82.150%
2025-11-25	9.8000	9.8000	9.4500	9.6000	-9.005%	14	1,753	-80.625%
2025-11-24	10.1000	11.1500	10.1000	10.5500	-0.472%	25	1,740	-82.370%
2025-11-21	10.0300	10.6200	9.8000	10.6000	+15.217%	93	1,748	-82.453%
2025-11-20	10.9700	10.9700	9.0000	9.2000	-8.458%	83	1,809	-79.783%
2025-11-19	11.4100	11.4500	9.3000	10.0500	-20.238%	392	1,745	-81.493%
2025-11-18	12.4000	13.2500	12.2500	12.6000	-0.787%	25	1,647	-85.238%
2025-11-17	15.0000	15.6000	12.6200	12.7000	-16.993%	25	1,647	-85.354%
2025-11-14	13.5000	17.2000	13.5000	15.3000	+0.658%	25	1,653	-87.843%
2025-11-13	17.4800	18.0900	15.2000	15.2000	-13.143%	54	1,650	-87.763%
2025-11-12	22.6500	22.6500	17.5000	17.5000	-24.893%	131	1,632	-89.371%
2025-11-11	24.5000	24.5000	23.1900	23.3000	-10.488%	12	1,625	-92.017%
2025-11-10	26.0300	26.0300	26.0300	26.0300	-1.027%	1	1,624	-92.854%
2025-11-07	24.1200	26.3000	22.7800	26.3000	+7.347%	18	1,623	-92.928%
2025-11-06	28.0000	28.0000	22.6600	24.5000	-20.609%	62	1,623	-92.408%
2025-11-05	28.0000	30.8600	28.0000	30.8600	+9.046%	13	1,644	-93.973%
2025-11-04	29.0000	32.6700	28.3000	28.3000	-15.522%	71	1,648	-93.428%
2025-11-03	39.7500	39.7500	32.8000	33.5000	-11.842%	45	1,666	-94.448%
2025-10-31	38.2000	38.2000	35.9000	38.0000	+5.556%	7	1,666	-95.105%
2025-10-30	35.0000	38.9600	35.0000	36.0000	-9.137%	27	1,665	-94.833%
2025-10-29	41.0000	41.1500	39.2400	39.6200	-9.667%	17	1,661	-95.305%
2025-10-28	42.0000	46.0000	42.0000	43.8600	-7.175%	29	1,654	-95.759%
2025-10-27	47.8000	48.0100	44.9000	47.2500	-0.547%	65	1,644	-96.063%
2025-10-24	44.0000	47.8500	43.4600	47.5100	+26.356%	33	1,644	-96.085%
2025-10-23	36.1700	37.6000	36.1700	37.6000	+5.322%	6	1,632	-95.053%
2025-10-22	35.2000	37.5000	35.2000	35.7000	+1.854%	14	1,632	-94.790%
2025-10-21	36.6000	37.5000	35.0500	35.0500	-5.270%	14	1,631	-94.693%
2025-10-20	35.9900	37.0000	35.9900	37.0000	+6.322%	6	1,635	-94.973%
2025-10-17	34.9500	34.9500	33.6500	34.8000	-5.125%	22	1,640	-94.655%
2025-10-16	39.1500	39.6700	36.2500	36.6800	-5.949%	17	1,626	-94.929%
2025-10-15	42.0000	43.1500	39.0000	39.0000	-4.878%	6	1,623	-95.231%
2025-10-14	39.6500	41.0000	37.3500	41.0000	-1.157%	10	1,621	-95.463%
2025-10-13	41.6200	46.0000	41.2000	41.4800	+6.359%	20	1,624	-95.516%
2025-10-10	48.4000	57.2000	39.0000	39.0000	-19.836%	70	1,621	-95.231%
2025-10-09	47.8000	48.8800	45.2500	48.6500	+4.511%	27	1,588	-96.177%
2025-10-08	45.5200	47.0000	44.5500	46.5500	-0.428%	21	1,581	-96.004%
2025-10-07	48.7400	51.6000	42.9400	46.7500	+2.298%	35	1,550	-96.021%
2025-10-06	48.0000	48.5000	43.3500	45.7000	+2.466%	64	1,550	-95.930%
2025-10-03	42.9400	50.0000	40.0000	44.6000	-4.476%	86	1,565	-95.830%
2025-10-02	36.0000	46.6900	36.0000	46.6900	+41.485%	80	1,583	-96.016%
2025-10-01	31.5000	34.7500	31.5000	33.0000	+4.596%	11	1,606	-94.364%
2025-09-30	36.5000	36.5000	31.5500	31.5500	-11.202%	21	1,596	-94.105%
2025-09-29	37.2000	37.2000	33.4700	35.5300	+23.540%	14	1,599	-94.765%
2025-09-26	29.2500	29.2500	28.7400	28.7600	-2.838%	12	1,603	-93.533%
2025-09-25	30.0700	31.7500	26.9000	29.6000	-12.296%	39	1,612	-93.716%
2025-09-24	33.7300	34.7500	33.1000	33.7500	+2.615%	7	1,599	-94.489%
2025-09-23	36.2700	36.4000	31.9300	32.8900	-6.029%	23	1,599	-94.345%
2025-09-22	35.3400	36.5000	32.6000	35.0000	-7.895%	21	1,598	-94.686%
2025-09-19	38.5400	40.0000	36.3000	38.0000	+0.822%	129	1,596	-95.105%
2025-09-18	34.1000	38.4000	33.5200	37.6900	+18.299%	36	1,509	-95.065%
2025-09-17	35.0000	36.0000	30.2000	31.8600	-3.601%	42	1,509	-94.162%
2025-09-16	36.0000	36.0000	32.4200	33.0500	+2.960%	15	1,526	-94.372%
2025-09-15	29.7400	32.4000	27.3500	32.1000	+18.015%	43	1,528	-94.206%
2025-09-12	29.8000	32.4000	27.0000	27.2000	-8.263%	81	1,555	-93.162%
2025-09-11	23.7500	33.2000	23.7500	29.6500	+40.322%	77	1,521	-93.727%
2025-09-10	24.5000	24.9500	20.9000	21.1300	-5.247%	29	1,481	-91.197%
2025-09-09	22.9700	23.0000	22.0000	22.3000	+7.470%	8	1,499	-91.659%
2025-09-08	20.0000	22.5000	19.0000	20.7500	-0.670%	66	1,493	-91.036%
2025-09-05	17.0500	20.8900	17.0500	20.8900	-8.618%	47	1,505	-91.096%
2025-09-04	22.3000	23.7800	22.3000	22.8600	+2.511%	3	1,518	-91.864%
2025-09-03	23.4500	27.3500	22.0900	22.3000	-10.729%	86	1,519	-91.659%
2025-09-02	29.0000	29.0000	23.8500	24.9800	-4.656%	21	1,504	-92.554%
2025-08-29	29.5800	31.1000	26.2000	26.2000	-8.070%	17	1,504	-92.901%
2025-08-28	27.8200	29.9700	27.8200	28.5000	+2.888%	18	1,504	-93.474%
2025-08-27	27.3000	28.2400	26.7000	27.7000	-1.071%	69	1,493	-93.285%
2025-08-26	25.5900	28.0000	22.1500	28.0000	+4.673%	21	1,432	-93.357%
2025-08-25	27.0000	28.9000	26.5000	26.7500	-13.710%	45	1,421	-93.047%
2025-08-22	31.5200	36.3000	30.4200	31.0000	+3.333%	24	1,396	-94.000%
2025-08-21	34.0000	34.0000	29.5000	30.0000	-7.975%	20	1,384	-93.800%
2025-08-20	30.0000	35.6500	26.3100	32.6000	+0.960%	61	1,392	-94.294%
2025-08-19	35.0900	35.0900	30.5000	32.2900	-9.042%	102	1,358	-94.240%
2025-08-18	39.6300	39.8000	35.1900	35.5000	-9.669%	47	1,377	-94.761%
2025-08-15	35.9600	39.9000	35.9600	39.3000	+20.183%	28	1,344	-95.267%
2025-08-14	49.3000	49.3000	32.6500	32.7000	-24.042%	173	1,336	-94.312%
2025-08-13	45.0000	50.0000	41.0500	43.0500	-14.243%	126	1,252	-95.679%
2025-08-12	58.1800	65.5500	47.0000	50.2000	+3.080%	119	1,157	-96.295%
2025-08-11	47.0000	50.5000	42.4000	48.7000	+8.367%	47	1,178	-96.181%
2025-08-08	43.7000	50.3000	42.0000	44.9400	+5.098%	108	1,180	-95.861%
2025-08-07	51.7500	53.4500	40.7900	42.7600	-9.979%	410	1,151	-95.650%
2025-08-06	44.0000	49.8000	40.4400	47.5000	+14.155%	1,316	899	-96.084%
2025-08-05	45.0000	45.0000	41.0000	41.6100	-8.750%	10	183	-95.530%
2025-08-04	47.5500	47.5500	42.0000	45.6000	-2.979%	11	181	-95.921%
2025-08-01	51.6000	52.2900	47.0000	47.0000	-13.761%	7	176	-96.043%
2025-07-31	55.5200	56.7000	54.2000	54.5000	-0.909%	7	174	-96.587%
2025-07-30	55.0000	58.0000	55.0000	55.0000	-4.729%	5	180	-96.618%
2025-07-28	63.0300	63.0300	54.1000	57.7300	-7.706%	16	177	-96.778%
2025-07-25	60.0000	64.0800	59.4000	62.5500	-0.950%	12	175	-97.026%
2025-07-24	62.4000	63.1500	61.8000	63.1500	-6.858%	4	171	-97.055%
2025-07-23	66.0000	67.8000	66.0000	67.8000	+1.194%	5	169	-97.257%
2025-07-22	67.7800	69.5000	65.0000	67.0000	-16.250%	17	171	-97.224%
2025-07-21	94.5000	94.5000	80.0000	80.0000	-11.406%	6	178	-97.675%
2025-07-18	104.0000	120.0000	90.1000	90.3000	-7.574%	39	173	-97.940%
2025-07-17	94.0000	102.0000	93.0000	97.7000	-2.786%	27	186	-98.096%
2025-07-16	80.3000	100.5000	79.3000	100.5000	+39.004%	8	161	-98.149%
2025-07-15	72.3000	72.3000	72.3000	72.3000	+1.545%	1	162	-97.427%
2025-07-14	65.6400	71.2000	65.6400	71.2000	+6.269%	4	161	-97.388%
2025-07-11	68.1900	68.1900	61.6000	67.0000	-9.946%	22	160	-97.224%
2025-07-09	79.2500	79.2500	74.4000	74.4000	-4.370%	4	152	-97.500%
2025-07-08	72.0000	77.8000	71.0000	77.8000	-1.030%	4	151	-97.609%
2025-07-07	66.5000	78.6100	66.5000	78.6100	+22.771%	11	153	-97.634%
2025-07-03	67.5800	69.6000	64.0300	64.0300	+4.881%	14	141	-97.095%
2025-07-02	68.6000	68.7000	59.5000	61.0500	-14.014%	25	141	-96.953%
2025-07-01	62.8000	71.0000	60.0000	71.0000	+3.923%	12	137	-97.380%
2025-06-30	65.0000	77.0000	65.0000	68.3200	-2.400%	16	133	-97.278%
2025-06-27	87.0800	87.0800	66.5000	70.0000	-24.324%	183	135	-97.343%
2025-06-26	92.4600	105.0000	91.9000	92.5000	+5.714%	13	126	-97.989%
2025-06-25	91.9100	91.9500	82.7200	87.5000	-15.728%	14	127	-97.874%
2025-06-24	122.0000	122.0000	103.8300	103.8300	-23.508%	5	125	-98.209%
2025-06-23	124.1000	165.1000	124.1000	135.7400	+17.779%	19	127	-98.630%
2025-06-20	103.0000	119.8000	95.0000	115.2500	+28.056%	42	128	-98.386%
2025-06-18	58.9000	90.0000	58.9000	90.0000	+72.745%	68	116	-97.933%
2025-06-17	59.4500	60.0000	50.0000	52.1000	-1.698%	69	116	-96.430%
2025-06-16	58.0000	66.0000	53.0000	53.0000	+24.706%	34	63	-96.491%
2025-06-13	34.5800	43.0000	34.5800	42.5000	+40.264%	56	32	-95.624%
2025-06-12	31.0000	31.0000	30.3000	30.3000	0.000%	5	5	-93.861%

.dark-mode .c4jZZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4jZZ9{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C150CRCL Jan 15 2027 150.00 Call (CRCL270115C00150000)option OPRA

CRCL20270115C150
CRCL Jan 15 2027 150.00 Call (CRCL270115C00150000)
option OPRA