Dark

CRCL20270115C165
CRCL Jan 15 2027 165.00 Call (CRCL270115C00165000)
option OPRA

EOD

Sep 30, 2026

1.45-14.706%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4500	1.4500	1.4500	1.4500	-14.706%	1	418	0.000%
2026-09-28	1.7000	1.7000	1.7000	1.7000	-26.407%	2	417	-14.706%
2026-09-25	2.3100	2.3100	2.3100	2.3100	-34.000%	1	417	-37.229%
2026-09-22	3.5000	3.5000	3.5000	3.5000	-1.408%	4	417	-58.571%
2026-09-21	3.5500	3.5500	3.5500	3.5500	+72.330%	2	417	-59.155%
2026-09-17	2.0600	2.0600	2.0600	2.0600	+4.040%	4	416	-29.612%
2026-09-16	2.5000	2.5000	1.9800	1.9800	-36.129%	11	416	-26.768%
2026-09-15	2.9200	3.1000	2.9200	3.1000	-37.626%	2	419	-53.226%
2026-09-14	4.0000	4.9700	4.0000	4.9700	+21.220%	6	417	-70.825%
2026-09-10	4.1500	4.1500	4.1000	4.1000	-38.066%	10	417	-64.634%
2026-09-03	6.3500	6.6500	6.3500	6.6200	+29.804%	32	414	-78.097%
2026-08-31	4.3000	5.1000	4.3000	5.1000	-6.422%	5	413	-71.569%
2026-08-27	5.8000	5.8000	5.4500	5.4500	+19.780%	5	417	-73.394%
2026-08-26	4.6400	4.6400	4.5500	4.5500	-9.363%	20	419	-68.132%
2026-08-24	5.2000	5.2000	5.0200	5.0200	-15.346%	5	419	-71.116%
2026-08-21	5.9300	5.9300	5.9300	5.9300	+65.181%	2	416	-75.548%
2026-08-20	3.5900	3.5900	3.5900	3.5900	-0.278%	1	418	-59.610%
2026-08-19	3.6000	3.6000	3.6000	3.6000	+63.636%	3	417	-59.722%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+46.667%	1	414	-34.091%
2026-07-31	1.5300	1.5300	1.5000	1.5000	-34.211%	13	415	-3.333%
2026-07-27	2.2800	2.2800	2.2800	2.2800	+4.110%	2	403	-36.404%
2026-07-20	2.1900	2.1900	2.1900	2.1900	-0.905%	1	403	-33.790%
2026-07-14	2.2100	2.2100	2.2100	2.2100	-22.456%	1	403	-34.389%
2026-07-10	3.0000	3.0000	2.8000	2.8500	+18.750%	9	404	-49.123%
2026-07-09	2.3000	2.4000	2.3000	2.4000	+7.623%	9	412	-39.583%
2026-07-08	2.2300	2.2300	2.2300	2.2300	-23.103%	2	403	-34.978%
2026-07-07	2.9000	2.9000	2.9000	2.9000	-13.433%	1	401	-50.000%
2026-07-06	3.1000	3.3500	3.1000	3.3500	0.000%	3	400	-56.716%
2026-07-02	3.4000	3.4000	3.3500	3.3500	+34.000%	12	393	-56.716%
2026-07-01	2.4100	2.7400	2.4100	2.5000	-3.101%	15	393	-42.000%
2026-06-30	3.0500	3.1500	2.5500	2.5800	-30.270%	8	394	-43.798%
2026-06-26	3.5800	3.7000	3.5800	3.7000	+12.121%	5	393	-60.811%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-19.512%	5	397	-56.061%
2026-06-23	4.7000	4.7000	4.1000	4.1000	-14.583%	4	392	-64.634%
2026-06-18	5.1300	5.3700	4.8000	4.8000	-17.949%	10	394	-69.792%
2026-06-17	5.4000	5.9500	5.4000	5.8500	0.000%	7	394	-75.214%
2026-06-16	6.0500	6.0500	5.8500	5.8500	-19.310%	7	394	-75.214%
2026-06-15	7.2300	7.2500	7.2000	7.2500	+18.852%	7	392	-80.000%
2026-06-12	7.1500	7.1500	6.1000	6.1000	-2.400%	2	392	-76.230%
2026-06-10	6.2000	6.2500	6.2000	6.2500	+6.838%	11	390	-76.800%
2026-06-09	8.0000	8.0000	5.8500	5.8500	-18.975%	20	396	-75.214%
2026-06-08	7.2200	7.2200	7.2200	7.2200	+8.408%	5	392	-79.917%
2026-06-05	8.8500	8.8500	6.6400	6.6600	-33.400%	35	396	-78.228%
2026-06-04	10.1000	10.1000	10.0000	10.0000	-0.498%	11	399	-85.500%
2026-06-03	11.1800	11.1800	10.0500	10.0500	-19.277%	6	400	-85.572%
2026-06-02	13.6300	13.6300	12.4300	12.4500	-14.726%	5	400	-88.353%
2026-06-01	15.0000	15.0800	14.6000	14.6000	-13.712%	5	398	-90.068%
2026-05-29	18.3500	18.3500	16.9200	16.9200	+13.786%	18	400	-91.430%
2026-05-28	15.0800	15.0800	14.3400	14.8700	+1.502%	5	397	-90.249%
2026-05-27	14.2000	14.6500	13.7400	14.6500	+1.034%	8	396	-90.102%
2026-05-26	15.1300	15.1300	14.5000	14.5000	-24.400%	3	391	-90.000%
2026-05-22	20.6300	20.6300	17.8200	19.1800	+12.493%	31	374	-92.440%
2026-05-20	17.9100	17.9100	17.0000	17.0500	-9.549%	12	374	-91.496%
2026-05-19	17.0200	18.8500	17.0200	18.8500	+10.882%	13	351	-92.308%
2026-05-18	18.2500	18.2500	17.0000	17.0000	-34.236%	6	351	-91.471%
2026-05-14	22.9400	25.8500	22.9400	25.8500	-5.138%	11	351	-94.391%
2026-05-13	25.0000	27.2500	25.0000	27.2500	+12.094%	7	353	-94.679%
2026-05-12	25.1800	25.1800	24.3100	24.3100	-9.628%	3	353	-94.035%
2026-05-11	17.5000	28.1600	17.5000	26.9000	+60.119%	62	353	-94.610%
2026-05-08	16.8000	16.8000	16.8000	16.8000	-5.085%	1	353	-91.369%
2026-05-07	17.0000	17.7000	17.0000	17.7000	-19.545%	2	354	-91.808%
2026-05-06	19.2000	22.0000	19.2000	22.0000	0.000%	7	352	-93.409%
2026-05-04	22.0000	22.0000	22.0000	22.0000	+79.592%	5	352	-93.409%
2026-05-01	11.2500	12.2500	11.2500	12.2500	+13.426%	2	350	-88.163%
2026-04-28	10.8000	10.8000	10.8000	10.8000	-28.000%	1	350	-86.574%
2026-04-23	15.0000	15.0000	15.0000	15.0000	-5.303%	35	349	-90.333%
2026-04-22	15.8400	15.8400	15.8400	15.8400	+20.000%	1	384	-90.846%
2026-04-21	13.2000	13.2000	13.2000	13.2000	-7.042%	1	383	-89.015%
2026-04-20	14.2000	14.2000	14.2000	14.2000	-10.972%	1	383	-89.789%
2026-04-16	15.9500	15.9500	15.9500	15.9500	+45.795%	2	383	-90.909%
2026-04-13	9.5000	10.9400	9.5000	10.9400	+25.747%	2	382	-86.746%
2026-04-10	8.7000	8.7000	8.7000	8.7000	+0.578%	1	383	-83.333%
2026-04-09	8.6500	8.6500	8.6500	8.6500	-36.630%	1	383	-83.237%
2026-04-08	13.6500	13.6500	13.6500	13.6500	+25.806%	1	382	-89.377%
2026-04-01	11.0500	11.0500	10.8500	10.8500	+1.878%	24	382	-86.636%
2026-03-30	10.7500	10.7500	10.6500	10.6500	-5.333%	2	384	-86.385%
2026-03-27	12.2500	12.2500	11.2000	11.2500	-30.341%	11	383	-87.111%
2026-03-24	21.0000	21.0000	15.6100	16.1500	-34.747%	5	382	-91.022%
2026-03-23	24.5500	24.7500	24.5500	24.7500	-9.174%	2	382	-94.141%
2026-03-20	27.2500	27.2500	27.2500	27.2500	+16.354%	1	382	-94.679%
2026-03-19	25.0000	25.0000	23.4200	23.4200	-18.397%	26	381	-93.809%
2026-03-18	28.7000	28.7000	28.7000	28.7000	-3.724%	1	382	-94.948%
2026-03-17	29.8100	29.8100	29.8100	29.8100	+21.130%	1	383	-95.136%
2026-03-16	22.9500	24.6100	22.9500	24.6100	+14.306%	2	383	-94.108%
2026-03-13	21.5300	21.5300	21.5300	21.5300	-9.614%	4	382	-93.265%
2026-03-11	23.8200	23.8200	23.8200	23.8200	+6.339%	1	386	-93.913%
2026-03-10	22.4000	22.4000	22.4000	22.4000	+26.554%	1	386	-93.527%
2026-03-05	17.7000	17.7000	17.7000	17.7000	+7.273%	35	386	-91.808%
2026-03-04	16.5000	16.5000	16.5000	16.5000	+44.864%	2	386	-91.212%
2026-03-02	11.3900	11.3900	11.3900	11.3900	+46.026%	1	388	-87.270%
2026-02-27	8.2600	8.2600	7.8000	7.8000	-12.360%	3	388	-81.410%
2026-02-26	9.0000	9.0000	8.9000	8.9000	+28.613%	3	388	-83.708%
2026-02-25	5.3300	6.9200	5.0700	6.9200	+103.529%	30	386	-79.046%
2026-02-20	3.0000	3.7500	3.0000	3.4000	+23.636%	8	386	-57.353%
2026-02-12	2.7500	2.7500	2.7500	2.7500	-12.698%	8	384	-47.273%
2026-02-09	3.0800	3.1500	3.0800	3.1500	+8.621%	6	376	-53.968%
2026-02-03	3.0300	3.0300	2.8000	2.9000	-10.769%	252	375	-50.000%
2026-02-02	3.2500	3.2500	3.2500	3.2500	-18.750%	14	438	-55.385%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-22.631%	4	442	-63.750%
2026-01-27	5.1700	5.1700	5.1700	5.1700	-5.138%	1	438	-71.954%
2026-01-26	5.3500	5.4500	5.3500	5.4500	-18.045%	2	439	-73.394%
2026-01-20	6.9000	6.9000	6.5500	6.6500	-19.976%	6	439	-78.195%
2026-01-13	8.3100	8.3100	8.3100	8.3100	-12.526%	1	433	-82.551%
2026-01-07	9.5000	9.5000	9.5000	9.5000	-9.524%	3	433	-84.737%
2026-01-06	10.5600	10.5600	10.5000	10.5000	-2.326%	2	433	-86.190%
2026-01-02	10.7500	10.7500	10.7500	10.7500	+14.119%	3	431	-86.512%
2025-12-31	9.5700	9.5700	9.4200	9.4200	-7.828%	3	432	-84.607%
2025-12-26	9.9200	10.2200	9.9200	10.2200	-1.919%	2	432	-85.812%
2025-12-23	10.0000	10.4200	10.0000	10.4200	-12.437%	2	434	-86.084%
2025-12-22	12.0000	12.0000	11.9000	11.9000	+11.947%	10	434	-87.815%
2025-12-18	10.6100	10.7200	10.6100	10.6300	+4.216%	32	439	-86.359%
2025-12-17	11.3400	11.3400	10.0500	10.2000	-4.045%	183	431	-85.784%
2025-12-16	10.6300	10.6300	10.6300	10.6300	+18.771%	1	388	-86.359%
2025-12-15	8.9500	8.9500	8.9500	8.9500	-31.887%	1	387	-83.799%
2025-12-11	11.9500	13.1400	11.9500	13.1400	+4.286%	5	386	-88.965%
2025-12-10	12.6000	12.6000	12.6000	12.6000	+5.882%	1	386	-88.492%
2025-12-08	12.0500	12.0500	11.8600	11.9000	-0.418%	65	386	-87.815%
2025-12-05	12.6000	12.6000	11.9500	11.9500	-5.159%	15	327	-87.866%
2025-12-04	12.6000	12.6000	12.6000	12.6000	+26.000%	3	314	-88.492%
2025-12-03	10.0000	10.0000	10.0000	10.0000	-7.579%	1	313	-85.500%
2025-11-28	10.8200	10.8200	10.8200	10.8200	+16.344%	1	313	-86.599%
2025-11-21	9.3000	9.3000	9.3000	9.3000	+3.104%	5	313	-84.409%
2025-11-19	9.6000	9.6000	9.0200	9.0200	-21.905%	2	315	-83.925%
2025-11-18	11.4500	11.5500	11.4500	11.5500	-8.333%	15	315	-87.446%
2025-11-17	12.6000	12.6000	12.6000	12.6000	-7.080%	1	326	-88.492%
2025-11-14	14.0000	14.0000	13.5600	13.5600	-16.037%	2	325	-89.307%
2025-11-12	18.0000	18.0000	16.1500	16.1500	-28.445%	3	323	-91.022%
2025-11-07	22.5700	22.5700	22.5700	22.5700	-1.912%	1	320	-93.576%
2025-11-06	23.0100	23.0100	23.0100	23.0100	-10.641%	1	320	-93.698%
2025-11-04	27.1000	27.1000	25.7500	25.7500	-18.098%	2	319	-94.369%
2025-11-03	31.4400	31.4400	31.4400	31.4400	-7.909%	1	321	-95.388%
2025-10-30	34.1400	34.1400	34.1400	34.1400	-5.167%	2	321	-95.753%
2025-10-13	36.0000	36.0000	36.0000	36.0000	-5.263%	1	323	-95.972%
2025-10-09	43.4900	43.4900	38.0000	38.0000	-17.481%	2	324	-96.184%
2025-10-08	43.6400	46.0500	43.6400	46.0500	+12.317%	2	324	-96.851%
2025-10-07	45.9000	45.9000	41.0000	41.0000	0.000%	3	327	-96.463%
2025-10-03	41.0000	41.0000	41.0000	41.0000	-4.651%	10	327	-96.463%
2025-10-02	43.0000	43.0000	43.0000	43.0000	+43.333%	1	317	-96.628%
2025-10-01	30.0000	30.0000	30.0000	30.0000	-6.250%	1	316	-95.167%
2025-09-29	32.0000	32.0000	32.0000	32.0000	+11.693%	1	315	-95.469%
2025-09-26	28.6500	28.6500	28.6500	28.6500	+2.358%	1	316	-94.939%
2025-09-24	28.4200	30.0000	27.7700	27.9900	-3.316%	60	317	-94.820%
2025-09-23	30.0000	30.0000	28.9200	28.9500	-17.756%	3	316	-94.991%
2025-09-19	36.0000	36.0000	35.2000	35.2000	+9.487%	2	317	-95.881%
2025-09-16	32.1500	32.1500	32.1500	32.1500	+11.865%	9	319	-95.490%
2025-09-15	27.6000	28.8100	27.6000	28.7400	+18.711%	20	328	-94.955%
2025-09-12	24.2100	24.2100	24.2100	24.2100	-8.642%	1	327	-94.011%
2025-09-11	25.9500	26.5000	25.1600	26.5000	+40.360%	33	327	-94.528%
2025-09-10	18.8800	18.8800	18.8800	18.8800	-4.887%	2	296	-92.320%
2025-09-09	19.7000	19.8500	19.7000	19.8500	+1.069%	2	296	-92.695%
2025-09-08	17.2700	19.6400	17.2700	19.6400	+14.186%	3	294	-92.617%
2025-09-05	17.2500	17.2500	17.2000	17.2000	-10.881%	30	293	-91.570%
2025-09-04	20.3000	20.3000	19.1000	19.3000	-32.517%	4	263	-92.487%
2025-08-29	28.6000	28.6000	28.6000	28.6000	+7.640%	2	259	-94.930%
2025-08-22	26.5700	26.5700	26.5700	26.5700	-1.593%	19	259	-94.543%
2025-08-21	25.8000	27.0000	25.8000	27.0000	-10.000%	3	259	-94.630%
2025-08-20	25.0000	30.0000	25.0000	30.0000	+9.091%	5	260	-95.167%
2025-08-19	29.4000	29.4500	25.0000	27.5000	-6.367%	25	259	-94.727%
2025-08-18	32.0000	32.0000	29.3700	29.3700	-18.417%	2	263	-95.063%
2025-08-15	36.4500	36.4500	34.3000	36.0000	+11.111%	10	263	-95.972%
2025-08-14	33.7000	33.7000	32.0000	32.4000	-11.717%	5	262	-95.525%
2025-08-13	42.2000	42.2000	36.7000	36.7000	-15.145%	11	259	-96.049%
2025-08-12	54.0000	55.0000	42.4000	43.2500	+5.746%	74	256	-96.647%
2025-08-11	43.2500	47.3500	40.8800	40.9000	+2.250%	73	192	-96.455%
2025-08-08	40.2500	40.2500	39.7500	40.0000	0.000%	6	125	-96.375%
2025-08-07	44.3900	44.3900	40.0000	40.0000	-7.407%	2	125	-96.375%
2025-08-06	42.8500	43.7500	39.7500	43.2000	+17.487%	13	123	-96.644%
2025-08-05	40.0000	40.0000	36.7700	36.7700	-10.251%	4	110	-96.057%
2025-08-04	37.2800	41.0000	37.2800	40.9700	-4.942%	6	108	-96.461%
2025-08-01	43.1000	43.1000	43.1000	43.1000	-11.134%	1	106	-96.636%
2025-07-29	48.5000	48.5000	48.5000	48.5000	-4.528%	1	105	-97.010%
2025-07-28	50.8000	50.8000	50.8000	50.8000	-7.636%	1	104	-97.146%
2025-07-24	55.0000	55.0000	55.0000	55.0000	-7.516%	5	103	-97.364%
2025-07-23	62.2500	62.2500	58.6700	59.4700	-26.032%	20	98	-97.562%
2025-07-21	82.8800	87.0000	80.4000	80.4000	-16.250%	64	80	-98.197%
2025-07-18	96.0000	96.0000	96.0000	96.0000	+9.890%	1	23	-98.490%
2025-07-17	85.0000	87.3600	85.0000	87.3600	+32.163%	2	24	-98.340%
2025-07-15	67.3000	67.3000	66.1000	66.1000	-5.531%	2	22	-97.806%
2025-07-07	70.5000	70.5000	69.9700	69.9700	+17.399%	2	22	-97.928%
2025-07-03	60.4000	60.4000	59.6000	59.6000	+6.429%	2	22	-97.567%
2025-07-02	56.0000	56.0000	56.0000	56.0000	-9.017%	1	22	-97.411%
2025-07-01	61.0000	63.9100	61.0000	61.5500	-11.566%	29	21	-97.644%
2025-06-27	72.6000	73.2000	69.6000	69.6000	-14.180%	8	16	-97.917%
2025-06-26	81.1000	81.1000	81.1000	81.1000	-0.491%	1	19	-98.212%
2025-06-25	84.7600	87.0000	81.5000	81.5000	-34.564%	5	20	-98.221%
2025-06-24	124.5500	124.5500	124.5500	124.5500	-4.960%	1	20	-98.836%
2025-06-23	146.3000	146.3000	130.7000	131.0500	+63.813%	5	21	-98.894%
2025-06-18	57.0000	80.0000	57.0000	80.0000	+67.926%	63	6	-98.188%
2025-06-17	53.5000	57.4000	47.6400	47.6400	-4.029%	7	6	-96.956%
2025-06-16	48.3000	60.0000	48.3000	49.6400	0.000%	6	6	-97.079%

.dark-mode .LGJggL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LGJggL{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C165CRCL Jan 15 2027 165.00 Call (CRCL270115C00165000)option OPRA

CRCL20270115C165
CRCL Jan 15 2027 165.00 Call (CRCL270115C00165000)
option OPRA