Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRCL20270115C155
CRCL Jan 15 2027 155.00 Call (CRCL270115C00155000)
option OPRA

EOD
Sep 30, 2026
1.86-9.709%(-0.20)5
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-30
1.86001.86001.86001.8600-9.709%58090.000%
2026-09-29
2.26002.26002.06002.0600-6.364%5809-9.709%
2026-09-28
2.20002.20002.20002.2000-23.345%1811-15.455%
2026-09-25
2.87002.87002.87002.8700-17.291%1811-35.192%
2026-09-24
3.50003.50003.47003.4700-20.230%5812-46.398%
2026-09-23
4.35004.35004.35004.3500-2.902%4812-57.241%
2026-09-22
4.48004.48004.48004.4800+7.952%1812-58.482%
2026-09-21
4.44004.44004.15004.1500+11.860%9813-55.181%
2026-09-18
3.71003.71003.71003.7100+49.597%1808-49.865%
2026-09-17
2.52002.60002.48002.4800-9.818%6809-25.000%
2026-09-16
2.42002.75002.36002.7500-30.380%10812-32.364%
2026-09-15
4.05004.05003.95003.9500-13.187%8818-52.911%
2026-09-10
4.85004.85004.55004.5500-24.167%2818-59.121%
2026-09-09
6.35006.36005.98006.0000-4.000%32818-69.000%
2026-09-08
6.30006.38006.25006.2500-14.148%3836-70.240%
2026-09-04
6.80007.40006.70007.2800-5.699%19817-74.451%
2026-09-03
5.72008.00005.72007.7200+83.810%14817-75.907%
2026-09-02
4.45004.45004.20004.2000-16.000%37822-55.714%
2026-09-01
4.90005.00004.90005.0000-21.507%6819-62.800%
2026-08-31
4.50006.37004.50006.3700+29.472%28819-70.801%
2026-08-28
5.30005.30004.92004.9200-21.905%2824-62.195%
2026-08-27
5.86006.86005.86006.3000+17.757%39823-70.476%
2026-08-26
6.39006.39005.10005.3500-19.549%30824-65.234%
2026-08-25
5.90006.80005.90006.6500+15.052%36827-72.030%
2026-08-24
5.78005.78005.78005.7800+0.522%3826-67.820%
2026-08-21
6.00006.95005.75005.7500+12.745%17826-67.652%
2026-08-20
4.80005.15004.80005.1000+33.159%8834-63.529%
2026-08-19
3.85004.20003.83003.8300+49.027%13834-51.436%
2026-08-13
2.45002.57002.45002.5700+4.898%11834-27.626%
2026-08-12
2.61002.61002.40002.4500-11.232%104844-24.082%
2026-08-11
2.47003.00002.47002.7600+12.653%8918-32.609%
2026-08-07
2.45002.45002.45002.4500+12.385%1920-24.082%
2026-08-06
2.25002.25002.08002.1800-7.234%102919-14.679%
2026-08-04
2.07002.35001.96002.3500+31.285%171,007-20.851%
2026-08-03
1.79001.79001.79001.7900-11.823%11,012+3.911%
2026-07-31
2.14002.14002.03002.0300-8.969%161,013-8.374%
2026-07-30
2.07002.26002.07002.2300-5.508%1801,013-16.592%
2026-07-29
2.36002.36002.36002.3600+5.357%1968-21.186%
2026-07-24
2.24002.24002.24002.2400-25.084%2969-16.964%
2026-07-22
3.23003.23002.90002.9900-20.267%37971-37.793%
2026-07-21
3.82003.82003.75003.7500+31.579%11986-50.400%
2026-07-20
3.00003.10002.80002.8500+6.343%6986-34.737%
2026-07-16
2.66002.69002.66002.6800-14.921%5984-30.597%
2026-07-15
3.15003.15003.15003.1500+12.100%1984-40.952%
2026-07-14
2.55002.81002.55002.8100-13.538%33984-33.808%
2026-07-10
3.25003.25003.25003.2500+19.048%1970-42.769%
2026-07-09
2.73002.73002.73002.7300+1.866%1969-31.868%
2026-07-08
2.68002.68002.68002.6800-23.429%1969-30.597%
2026-07-02
3.15003.50003.15003.5000+9.375%2969-46.857%
2026-07-01
3.20003.20003.20003.2000+3.560%1969-41.875%
2026-06-30
3.55003.60003.09003.0900-31.027%31968-39.806%
2026-06-29
4.49004.49004.48004.4800+9.268%9945-58.482%
2026-06-26
3.80004.10003.80004.1000+9.626%12940-54.634%
2026-06-25
3.74003.74003.74003.7400-3.359%1938-50.267%
2026-06-24
4.09004.09003.87003.8700-19.038%7939-51.938%
2026-06-23
5.35005.35004.78004.7800-20.333%14936-61.088%
2026-06-22
6.30006.30006.00006.0000+8.108%4936-69.000%
2026-06-18
6.32006.32005.55005.5500-18.382%14939-66.486%
2026-06-17
6.20006.85006.20006.8000-0.147%21939-72.647%
2026-06-16
6.85006.85006.81006.8100-17.052%9939-72.687%
2026-06-15
8.35008.52008.15008.2100+25.344%44940-77.345%
2026-06-12
6.60006.63006.55006.5500-12.081%26941-71.603%
2026-06-11
6.88007.51006.88007.4500-3.871%37941-75.034%
2026-06-10
7.05007.75006.82007.7500+6.164%92953-76.000%
2026-06-09
8.34008.34006.55007.3000-12.048%101905-74.521%
2026-06-08
8.45008.45007.89008.3000+10.814%136933-77.590%
2026-06-05
9.70009.82007.49007.4900-33.422%19910-75.167%
2026-06-04
11.700011.840011.250011.2500+3.496%13911-83.467%
2026-06-03
12.600012.600010.870010.8700-22.688%77912-82.889%
2026-06-02
15.070015.090013.650014.0600-16.508%112876-86.771%
2026-06-01
16.450017.470016.350016.8400-8.973%41876-88.955%
2026-05-29
18.080018.650017.550018.5000+32.143%24860-89.946%
2026-05-28
14.660014.660014.000014.0000-11.224%6867-86.714%
2026-05-27
15.330015.770015.330015.7700-2.413%2861-88.205%
2026-05-26
16.610016.940016.000016.1600-23.810%47861-88.490%
2026-05-22
21.900021.900019.850021.2100+7.829%11852-91.231%
2026-05-21
19.680019.680019.670019.6700+4.907%10842-90.544%
2026-05-20
19.350019.350018.750018.7500-7.499%69842-90.080%
2026-05-19
20.270020.270020.270020.2700+11.989%5840-90.824%
2026-05-18
20.060020.060018.070018.1000-20.961%6840-89.724%
2026-05-15
20.550022.900020.550022.9000-23.794%4840-91.878%
2026-05-14
30.370030.480030.050030.0500+14.563%57836-93.810%
2026-05-13
25.390026.230025.390026.2300-25.057%5838-92.909%
2026-05-12
35.000035.000035.000035.0000+16.473%1838-94.686%
2026-05-11
20.000030.050020.000030.0500+23.918%231838-93.810%
2026-05-06
23.000024.250023.000024.2500+4.978%4656-92.330%
2026-05-04
19.180023.100019.180023.1000+68.736%4653-91.948%
2026-05-01
13.690013.690013.690013.6900+23.891%1652-86.413%
2026-04-30
11.100011.100011.050011.0500-11.174%2652-83.167%
2026-04-28
12.440012.440012.440012.4400-4.308%1652-85.048%
2026-04-27
13.000013.000013.000013.0000-25.714%1652-85.692%
2026-04-22
17.500017.500017.500017.5000+20.690%1653-89.371%
2026-04-21
14.550014.550014.500014.5000-31.765%30662-87.172%
2026-04-17
21.250021.250021.250021.2500+15.804%20662-91.247%
2026-04-16
17.000018.450016.950018.3500+6.069%71681-89.864%
2026-04-15
17.300017.300017.300017.3000+14.950%1631-89.249%
2026-04-14
15.050015.050015.050015.0500+32.018%3632-87.641%
2026-04-10
10.590011.400010.590011.4000+6.942%3635-83.684%
2026-04-02
10.660010.660010.660010.6600-13.824%1633-82.552%
2026-04-01
12.370012.370012.370012.3700-0.643%1633-84.964%
2026-03-31
12.400012.450012.400012.4500+8.261%2634-85.060%
2026-03-30
11.500011.500011.500011.5000-12.348%46635-83.826%
2026-03-27
12.500013.250012.500013.1200-24.598%16651-85.823%
2026-03-25
17.400017.400017.400017.4000-2.247%1650-89.310%
2026-03-24
24.250024.250016.900017.8000-35.694%16650-89.551%
2026-03-23
27.270027.680027.270027.6800+3.477%2650-93.280%
2026-03-20
27.990027.990026.750026.7500-9.322%3650-93.047%
2026-03-19
26.390029.500026.390029.5000-9.648%3652-93.695%
2026-03-17
26.980032.650026.980032.6500+23.674%5651-94.303%
2026-03-16
26.400026.400026.400026.4000+14.783%1648-92.955%
2026-03-13
23.000023.000023.000023.0000+4.120%1649-91.913%
2026-03-11
22.090022.090022.090022.0900-12.619%2649-91.580%
2026-03-10
23.000025.670023.000025.2800+50.925%9647-92.642%
2026-03-03
15.000017.680015.000016.7500+32.621%20654-88.896%
2026-03-02
11.300013.030011.300012.6300+14.506%7645-85.273%
2026-02-26
10.450011.030010.350011.0300+43.247%15643-83.137%
2026-02-25
6.30007.75006.30007.7000+126.471%23647-75.844%
2026-02-24
3.40003.40003.40003.4000-5.817%2647-45.294%
2026-02-19
3.61003.61003.61003.6100-8.608%1647-48.476%
2026-02-17
3.95003.95003.95003.9500-15.957%1648-52.911%
2026-02-13
4.70004.70004.70004.7000+45.511%1649-60.426%
2026-02-12
3.23003.23003.23003.2300+3.195%1649-42.415%
2026-02-11
3.13003.13003.13003.1300-14.247%1648-40.575%
2026-02-09
3.70003.70003.65003.6500-5.195%12648-49.041%
2026-02-02
3.85003.85003.85003.8500-44.203%4641-51.688%
2026-01-28
6.85006.90006.85006.9000+26.606%2637-73.043%
2026-01-27
5.90005.90005.45005.4500-10.656%7637-65.872%
2026-01-26
6.10006.10005.90006.1000-6.298%4637-69.508%
2026-01-21
7.08007.08006.50006.5100-18.828%6638-71.429%
2026-01-20
8.02008.02008.02008.0200-18.579%1637-76.808%
2026-01-15
9.85009.85009.85009.8500-3.431%1638-81.117%
2026-01-14
10.200010.200010.200010.2000+0.493%1638-81.765%
2026-01-12
10.100010.150010.100010.1500-0.490%2638-81.675%
2026-01-08
10.200010.200010.200010.2000-8.520%2638-81.765%
2026-01-06
11.550011.550011.150011.1500+10.505%5636-83.318%
2025-12-31
10.350010.350010.090010.0900-3.905%4637-81.566%
2025-12-30
10.500010.500010.500010.5000-7.162%1637-82.286%
2025-12-29
11.310011.310011.310011.3100-8.347%1637-83.554%
2025-12-19
12.340012.340012.340012.3400+6.288%2638-84.927%
2025-12-16
11.610011.610011.610011.6100+27.582%1640-83.979%
2025-12-15
9.90009.90009.10009.1000-26.016%4639-79.560%
2025-12-12
14.670014.670012.300012.3000-13.074%2641-84.878%
2025-12-11
14.150014.150014.150014.1500+21.564%2642-86.855%
2025-12-02
11.640011.640011.640011.6400+1.129%10640-84.021%
2025-12-01
12.390012.390011.510011.5100-10.078%11645-83.840%
2025-11-28
12.800012.800012.800012.8000+39.738%5641-85.469%
2025-11-25
8.92009.16008.92009.1600-8.400%3641-79.694%
2025-11-21
10.000010.000010.000010.0000+14.286%2640-81.400%
2025-11-20
10.150010.15008.60008.7500-6.417%42640-78.743%
2025-11-19
11.120011.12009.35009.3500-24.414%34637-80.107%
2025-11-18
12.370012.370012.370012.3700-11.643%1644-84.964%
2025-11-17
14.000014.000014.000014.0000-7.346%1644-86.714%
2025-11-14
15.110015.110015.110015.1100-3.697%1643-87.690%
2025-11-13
16.000016.000015.690015.6900-13.791%2642-88.145%
2025-11-12
26.600026.600018.200018.2000-19.111%6641-89.780%
2025-11-06
24.500025.070022.500022.5000-16.667%3635-91.733%
2025-11-04
27.000027.000027.000027.0000-17.783%1635-93.111%
2025-11-03
34.600034.600032.770032.8400-28.609%10632-94.336%
2025-10-24
42.000046.000042.000046.0000+27.778%4632-95.957%
2025-10-23
36.000036.000036.000036.0000-2.147%1636-94.833%
2025-10-20
36.790036.790036.790036.7900+11.485%1636-94.944%
2025-10-17
28.000033.000028.000033.0000-5.714%2637-94.364%
2025-10-16
37.000037.000035.000035.0000-10.348%2637-94.686%
2025-10-14
39.040039.040039.040039.0400-0.153%1638-95.236%
2025-10-10
48.210048.210039.050039.1000-14.273%16638-95.243%
2025-10-09
48.000048.000044.480045.6100-2.957%20649-95.922%
2025-10-08
46.610047.000045.950047.0000+7.675%14659-96.043%
2025-10-07
46.150046.150042.080043.6500-5.129%12662-95.739%
2025-10-06
42.280046.010042.280046.0100+8.694%6662-95.957%
2025-10-03
40.300046.000040.300042.3300-3.157%4662-95.606%
2025-10-02
35.000043.710035.000043.7100+32.455%6664-95.745%
2025-10-01
34.000034.850032.600033.0000+1.538%6664-94.364%
2025-09-29
32.500032.500032.500032.5000+11.111%3660-94.277%
2025-09-25
28.330029.250028.330029.2500-11.337%19663-93.641%
2025-09-24
32.990032.990032.990032.9900+4.631%2671-94.362%
2025-09-23
31.530031.530031.530031.5300-11.804%1671-94.101%
2025-09-19
37.200037.200035.750035.7500+4.227%19670-94.797%
2025-09-18
33.300034.300033.300034.3000+12.829%2651-94.577%
2025-09-17
30.700030.700028.500030.4000-1.935%3652-93.882%
2025-09-16
31.830031.830031.000031.0000-2.424%2652-94.000%
2025-09-15
28.990031.770028.990031.7700+18.545%2652-94.145%
2025-09-12
28.000028.000026.800026.8000-11.987%5651-93.060%
2025-09-11
26.000030.450026.000030.4500+48.103%2646-93.892%
2025-09-10
20.560020.560020.560020.5600-5.471%1646-90.953%
2025-09-09
22.130022.130021.750021.7500+4.668%2646-91.448%
2025-09-08
21.150021.450020.780020.7800+11.421%7648-91.049%
2025-09-05
18.600018.650018.600018.6500-7.810%2649-90.027%
2025-09-04
21.150021.150020.230020.2300-10.089%7647-90.806%
2025-09-03
23.500023.500021.120022.5000-2.174%43646-91.733%
2025-09-02
23.000023.000023.000023.0000-19.156%7613-91.913%
2025-08-29
28.450028.450028.450028.4500+1.789%1617-93.462%
2025-08-28
28.260028.260026.930027.9500+8.628%3617-93.345%
2025-08-27
25.750026.500025.730025.7300+1.499%7614-92.771%
2025-08-25
26.140030.000025.190025.3500-19.268%11620-92.663%
2025-08-22
31.470034.830029.500031.4000+10.175%16619-94.076%
2025-08-21
28.500028.500028.500028.5000+7.588%1605-93.474%
2025-08-20
26.490026.490026.490026.4900-11.256%1604-92.978%
2025-08-19
33.310033.310029.600029.8500-12.412%31605-93.769%
2025-08-18
35.500035.500031.020034.0800-11.481%5600-94.542%
2025-08-15
32.530038.500032.530038.5000+20.313%7602-95.169%
2025-08-14
39.000039.000032.000032.0000-21.951%9605-94.188%
2025-08-13
48.000048.000038.800041.0000-7.865%51600-95.463%
2025-08-12
55.300055.300044.500044.5000-1.788%6566-95.820%
2025-08-11
45.050047.000045.050045.3100-3.821%62566-95.895%
2025-08-08
43.030047.110043.030047.1100+13.655%5622-96.052%
2025-08-07
44.920044.920040.000041.4500-8.901%27621-95.513%
2025-08-06
40.080047.950040.080045.5000+15.190%127605-95.912%
2025-08-05
40.000040.000039.500039.5000-4.126%3496-95.291%
2025-08-04
40.200042.000040.200041.2000-20.617%10493-95.485%
2025-08-01
45.000051.900045.000051.9000-0.192%3485-96.416%
2025-07-31
52.000052.000052.000052.0000+1.961%1482-96.423%
2025-07-29
51.900051.900051.000051.0000-7.104%3481-96.353%
2025-07-28
55.250055.250054.900054.9000-21.571%3478-96.612%
2025-07-23
70.000070.000070.000070.0000+12.903%1478-97.343%
2025-07-22
62.000062.000062.000062.0000-29.385%1478-97.000%
2025-07-18
120.0000120.000087.800087.8000-2.444%4477-97.882%
2025-07-17
90.000090.000090.000090.0000-8.667%2477-97.933%
2025-07-16
73.790098.540073.790098.5400+51.600%6477-98.112%
2025-07-15
71.000071.000065.000065.0000+0.154%3478-97.138%
2025-07-11
64.900064.900064.900064.9000-7.286%1475-97.134%
2025-07-09
79.160079.160070.000070.0000-6.766%3475-97.343%
2025-07-08
76.690076.690074.300075.0800+1.597%5474-97.523%
2025-07-07
68.320076.400068.320073.9000+7.836%4476-97.483%
2025-07-03
65.350068.530065.350068.5300+15.468%4468-97.286%
2025-07-02
59.960059.960054.200059.3500-11.059%9468-96.866%
2025-07-01
63.850068.700063.850066.7300+2.190%32471-97.213%
2025-06-30
68.500070.360064.500065.3000-4.350%7456-97.152%
2025-06-27
81.000081.000067.940068.2700-28.137%868454-97.276%
2025-06-26
95.000095.000095.000095.0000+8.571%116-98.042%
2025-06-25
90.260090.260087.500087.5000-33.409%217-97.874%
2025-06-23
148.0000148.0000131.4000131.4000+18.378%417-98.584%
2025-06-20
97.4900111.000097.4900111.0000+27.880%2217-98.324%
2025-06-18
56.150086.800056.150086.8000+72.840%2114-97.857%
2025-06-17
54.800054.800049.900050.2200-4.215%1214-96.296%
2025-06-16
56.500061.500052.430052.43000.000%1210-96.452%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC