Dark

CRCL20270115C185
CRCL Jan 15 2027 185.00 Call (CRCL270115C00185000)
option OPRA

EOD

Sep 29, 2026

1.00-34.211%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	1.0000	1.0000	-34.211%	1	365	0.000%
2026-09-25	1.6300	1.6300	1.5000	1.5200	-24.000%	5	366	-34.211%
2026-09-24	1.9000	2.0000	1.9000	2.0000	+15.607%	3	370	-50.000%
2026-09-23	1.7300	1.7300	1.7300	1.7300	-28.807%	1	367	-42.197%
2026-09-21	2.4300	2.4300	2.4300	2.4300	+68.750%	1	367	-58.848%
2026-09-17	1.4500	1.4500	1.4400	1.4400	+8.271%	2	367	-30.556%
2026-09-16	1.4400	1.4400	1.3300	1.3300	-49.811%	3	366	-24.812%
2026-09-10	2.6500	2.6500	2.6500	2.6500	-41.758%	1	366	-62.264%
2026-09-04	4.5300	4.5500	4.5300	4.5500	-7.143%	3	366	-78.022%
2026-09-03	2.9600	4.9000	2.9600	4.9000	+79.487%	134	366	-79.592%
2026-09-01	3.1800	3.1800	2.7300	2.7300	-20.640%	20	368	-63.370%
2026-08-31	3.4400	3.4400	3.4400	3.4400	+12.418%	1	371	-70.930%
2026-08-28	3.0600	3.0600	3.0600	3.0600	-23.500%	2	371	-67.320%
2026-08-27	4.0000	4.0000	4.0000	4.0000	-6.977%	1	371	-75.000%
2026-08-25	4.1500	4.3000	4.1500	4.3000	+16.216%	5	372	-76.744%
2026-08-24	3.7000	3.7000	3.7000	3.7000	-2.375%	1	372	-72.973%
2026-08-21	4.2500	4.6400	3.7900	3.7900	+22.258%	17	373	-73.615%
2026-08-20	3.1000	3.1000	3.1000	3.1000	+82.353%	4	374	-67.742%
2026-08-14	1.7000	1.7000	1.7000	1.7000	-8.108%	2	374	-41.176%
2026-08-13	1.8500	1.8500	1.8500	1.8500	+13.497%	2	376	-45.946%
2026-08-07	1.6300	1.6300	1.6300	1.6300	+27.344%	1	376	-38.650%
2026-08-06	1.2800	1.2800	1.2800	1.2800	+19.626%	1	375	-21.875%
2026-08-03	1.0700	1.0700	1.0700	1.0700	-28.667%	16	375	-6.542%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+11.111%	2	371	-33.333%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-25.824%	1	373	-25.926%
2026-07-23	1.8200	1.8200	1.8200	1.8200	-17.273%	1	373	-45.055%
2026-07-10	2.2000	2.2000	2.2000	2.2000	+29.412%	1	374	-54.545%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-43.333%	1	374	-41.176%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-9.639%	2	374	-66.667%
2026-06-23	3.5500	3.6500	3.3200	3.3200	-19.024%	25	374	-69.880%
2026-06-22	4.7000	4.7000	4.1000	4.1000	-9.890%	4	382	-75.610%
2026-06-17	4.6000	4.6000	4.5500	4.5500	-19.469%	28	409	-78.022%
2026-06-15	5.2000	6.0000	5.2000	5.6500	+11.002%	15	409	-82.301%
2026-06-11	5.5000	5.5000	5.0900	5.0900	+1.800%	2	421	-80.354%
2026-06-09	5.7000	5.7000	4.9000	5.0000	-10.714%	82	421	-80.000%
2026-06-08	5.7500	5.7500	5.6000	5.6000	+2.752%	2	364	-82.143%
2026-06-05	6.9000	6.9000	5.4500	5.4500	-28.005%	6	362	-81.651%
2026-06-04	8.7000	8.7000	7.5700	7.5700	-9.881%	5	366	-86.790%
2026-06-03	8.4000	8.4000	8.4000	8.4000	-20.000%	1	363	-88.095%
2026-06-02	11.2000	11.2000	10.5000	10.5000	-10.333%	2	362	-90.476%
2026-06-01	11.7100	11.7100	11.7100	11.7100	+2.629%	1	362	-91.460%
2026-05-28	11.4100	11.4100	11.4100	11.4100	+2.885%	1	362	-91.236%
2026-05-27	11.2000	11.2000	11.0900	11.0900	-9.098%	22	362	-90.983%
2026-05-26	12.2000	12.2000	12.2000	12.2000	-11.913%	1	362	-91.803%
2026-05-20	14.3900	14.3900	13.8000	13.8500	-0.717%	53	362	-92.780%
2026-05-19	14.4500	14.4500	13.9500	13.9500	-13.569%	24	375	-92.832%
2026-05-15	16.1400	16.1400	16.1400	16.1400	-15.053%	1	375	-93.804%
2026-05-14	19.0000	19.0000	19.0000	19.0000	-5.000%	1	375	-94.737%
2026-05-12	20.9000	20.9000	20.0000	20.0000	-5.882%	2	374	-95.000%
2026-05-11	15.0500	21.2500	15.0500	21.2500	+29.890%	5	374	-95.294%
2026-05-07	16.3600	16.3600	16.3600	16.3600	-5.977%	1	372	-93.888%
2026-05-05	17.4000	17.4000	17.4000	17.4000	+28.889%	2	373	-94.253%
2026-05-04	13.5000	13.5000	13.5000	13.5000	+35.000%	1	373	-92.593%
2026-05-01	8.8000	10.0000	8.8000	10.0000	+19.760%	12	361	-90.000%
2026-04-29	8.3500	8.3500	8.3500	8.3500	-5.968%	1	361	-88.024%
2026-04-28	8.8800	8.8800	8.8800	8.8800	-17.318%	1	362	-88.739%
2026-04-24	10.7400	10.7400	10.7400	10.7400	+1.801%	1	361	-90.689%
2026-04-20	10.5500	10.5500	10.5500	10.5500	-25.547%	2	361	-90.521%
2026-04-17	14.1700	14.1700	14.1700	14.1700	+18.577%	1	361	-92.943%
2026-04-16	12.0000	12.0000	11.9500	11.9500	+35.641%	10	361	-91.632%
2026-04-13	8.8100	8.8100	8.8100	8.8100	+22.702%	1	351	-88.649%
2026-04-10	7.1800	7.1800	7.1800	7.1800	-21.530%	1	350	-86.072%
2026-04-02	9.1500	9.1500	9.1500	9.1500	+4.571%	1	351	-89.071%
2026-04-01	9.0500	9.0500	8.7500	8.7500	-8.568%	8	351	-88.571%
2026-03-31	9.5700	9.5700	9.5700	9.5700	-22.573%	1	350	-89.551%
2026-03-25	12.5900	13.5000	12.3600	12.3600	+5.371%	4	349	-91.909%
2026-03-24	13.3200	13.3200	11.5000	11.7300	-47.634%	6	349	-91.475%
2026-03-17	24.9500	24.9500	22.4000	22.4000	+12.000%	2	351	-95.536%
2026-03-16	19.3200	20.0000	19.3200	20.0000	+17.647%	3	350	-95.000%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+14.094%	2	349	-94.118%
2026-03-09	14.9000	14.9000	14.9000	14.9000	+16.771%	5	347	-93.289%
2026-03-03	11.0000	12.8000	11.0000	12.7600	+390.769%	5	349	-92.163%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+1.961%	4	351	-61.538%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+12.832%	2	351	-60.784%
2026-02-04	2.2600	2.2600	2.2600	2.2600	-48.636%	1	353	-55.752%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-12.351%	1	352	-77.273%
2026-01-21	4.9000	5.0200	4.9000	5.0200	-29.296%	3	353	-80.080%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+2.899%	3	354	-85.915%
2026-01-13	7.2000	7.2000	6.8000	6.9000	-4.167%	9	351	-85.507%
2026-01-12	7.2000	7.2000	7.2000	7.2000	-15.294%	1	348	-86.111%
2026-01-06	8.5000	8.5000	8.5000	8.5000	+15.646%	1	348	-88.235%
2025-12-31	7.3500	7.3500	7.3500	7.3500	-14.035%	15	349	-86.395%
2025-12-26	8.5500	8.5500	8.5500	8.5500	+6.875%	2	349	-88.304%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-8.046%	2	349	-87.500%
2025-12-16	8.7000	8.7000	8.7000	8.7000	+18.207%	1	351	-88.506%
2025-12-15	8.5000	8.5000	7.3200	7.3600	-28.195%	5	350	-86.413%
2025-12-08	10.7500	10.7500	10.2500	10.2500	+13.889%	2	348	-90.244%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+16.429%	1	348	-88.889%
2025-11-21	7.3800	7.7300	7.3800	7.7300	-10.532%	3	347	-87.063%
2025-11-19	8.6400	8.6400	8.6400	8.6400	-13.600%	1	347	-88.426%
2025-11-17	10.0000	10.0000	10.0000	10.0000	-33.333%	1	347	-90.000%
2025-11-12	15.1700	15.6400	15.0000	15.0000	-21.053%	4	347	-93.333%
2025-11-11	19.4400	19.4400	19.0000	19.0000	-20.668%	7	347	-94.737%
2025-11-10	23.9500	23.9500	23.9500	23.9500	-4.200%	1	346	-95.825%
2025-11-05	25.0000	25.0000	25.0000	25.0000	-16.667%	1	346	-96.000%
2025-10-30	31.4000	31.4000	30.0000	30.0000	-18.919%	3	345	-96.667%
2025-10-24	37.0000	37.0000	37.0000	37.0000	+23.333%	1	344	-97.297%
2025-10-16	30.0000	30.0000	30.0000	30.0000	-23.077%	1	345	-96.667%
2025-10-08	39.0000	39.0000	39.0000	39.0000	+7.438%	1	345	-97.436%
2025-10-06	36.3000	36.3000	36.3000	36.3000	+17.097%	1	346	-97.245%
2025-10-02	31.0000	31.0000	31.0000	31.0000	+31.078%	1	347	-96.774%
2025-09-26	23.6500	23.6500	23.6500	23.6500	-0.630%	2	347	-95.772%
2025-09-23	23.8000	23.8000	23.8000	23.8000	-11.852%	4	347	-95.798%
2025-09-22	27.0000	27.0000	27.0000	27.0000	-6.897%	1	347	-96.296%
2025-09-19	29.0000	29.0000	29.0000	29.0000	+16.935%	1	347	-96.552%
2025-09-17	30.0000	30.0000	24.8000	24.8000	+3.983%	5	348	-95.968%
2025-09-15	22.9500	23.8500	22.9500	23.8500	-3.831%	3	346	-95.807%
2025-09-11	21.0000	24.8000	21.0000	24.8000	+45.882%	4	348	-95.968%
2025-09-10	17.0000	17.0000	17.0000	17.0000	+14.478%	4	346	-94.118%
2025-09-08	14.8500	14.8500	14.8500	14.8500	-16.102%	1	346	-93.266%
2025-09-03	16.4100	17.7000	16.4100	17.7000	-0.840%	9	345	-94.350%
2025-09-02	19.1900	19.1900	17.8500	17.8500	-16.393%	14	347	-94.398%
2025-08-29	22.5400	22.5400	21.3500	21.3500	0.000%	2	347	-95.316%
2025-08-28	21.3500	21.3500	21.3500	21.3500	+6.750%	5	347	-95.316%
2025-08-27	21.3400	21.3400	20.0000	20.0000	-4.535%	6	352	-95.000%
2025-08-25	20.9500	20.9500	20.9500	20.9500	-12.159%	12	351	-95.227%
2025-08-20	19.0000	23.8500	19.0000	23.8500	-2.374%	2	363	-95.807%
2025-08-19	25.4000	25.4500	23.0000	24.4300	-11.805%	22	363	-95.907%
2025-08-18	29.0000	29.0000	27.6500	27.7000	+9.833%	3	370	-96.390%
2025-08-14	29.0000	29.9500	25.2200	25.2200	-27.025%	8	371	-96.035%
2025-08-13	34.0000	37.4500	32.0000	34.5600	-9.053%	8	371	-97.106%
2025-08-12	53.0000	53.0000	38.0000	38.0000	+8.478%	7	368	-97.368%
2025-08-11	41.0000	41.0000	35.0300	35.0300	+1.743%	14	364	-97.145%
2025-08-08	34.9500	34.9500	34.4300	34.4300	+6.430%	4	366	-97.096%
2025-08-07	35.0000	35.9000	31.5500	32.3500	-8.899%	4	369	-96.909%
2025-08-06	31.0000	35.7900	30.5100	35.5100	+10.969%	9	371	-97.184%
2025-08-05	32.0000	32.0000	32.0000	32.0000	-7.300%	1	369	-96.875%
2025-08-04	38.3000	38.3000	32.8000	34.5200	-6.703%	9	368	-97.103%
2025-08-01	37.0000	37.0000	35.4200	37.0000	-14.153%	4	362	-97.297%
2025-07-31	43.0000	43.1000	43.0000	43.1000	+2.546%	2	362	-97.680%
2025-07-30	45.7300	46.0000	41.6000	42.0300	+0.071%	6	361	-97.621%
2025-07-29	44.0000	45.5000	42.0000	42.0000	-2.235%	5	361	-97.619%
2025-07-28	47.0500	47.0500	42.9600	42.9600	-13.839%	2	361	-97.672%
2025-07-25	50.0000	50.9300	48.6800	49.8600	+4.946%	11	363	-97.994%
2025-07-24	51.2000	51.2000	47.5100	47.5100	-12.181%	6	358	-97.895%
2025-07-23	53.7000	54.1000	53.7000	54.1000	+3.048%	3	359	-98.152%
2025-07-22	59.0500	59.0500	50.9000	52.5000	-31.283%	9	357	-98.095%
2025-07-21	77.3000	77.3000	76.4000	76.4000	-0.118%	2	359	-98.691%
2025-07-18	81.0800	85.9000	76.4900	76.4900	-7.172%	31	360	-98.693%
2025-07-17	72.0000	82.6800	72.0000	82.4000	+3.726%	10	366	-98.786%
2025-07-16	60.9300	85.1000	60.9300	79.4400	+38.397%	32	369	-98.741%
2025-07-15	60.5000	61.2000	56.4000	57.4000	+0.385%	73	365	-98.258%
2025-07-14	54.2800	58.0000	53.4000	57.1800	+6.283%	7	401	-98.251%
2025-07-11	58.0000	58.0000	52.0000	53.8000	-10.333%	19	397	-98.141%
2025-07-10	62.0000	62.5000	60.0000	60.0000	0.000%	3	385	-98.333%
2025-07-09	63.0000	63.0000	60.0000	60.0000	-6.977%	4	382	-98.333%
2025-07-07	61.4700	64.5000	59.9800	64.5000	+15.179%	26	382	-98.450%
2025-07-03	54.9500	56.0000	54.5000	56.0000	+8.527%	5	383	-98.214%
2025-07-02	55.9700	55.9700	50.0000	51.6000	-11.644%	7	383	-98.062%
2025-07-01	55.0000	62.0000	55.0000	58.4000	+7.156%	6	382	-98.288%
2025-06-30	61.1000	64.0000	54.5000	54.5000	-6.034%	23	381	-98.165%
2025-06-27	71.5000	72.1000	58.0000	58.0000	-29.526%	24	378	-98.276%
2025-06-26	88.0000	88.0000	82.3000	82.3000	+2.875%	6	383	-98.785%
2025-06-25	80.0000	80.0000	80.0000	80.0000	-15.789%	1	383	-98.750%
2025-06-24	105.0000	107.7500	89.0800	95.0000	-30.657%	12	383	-98.947%
2025-06-23	137.0000	137.0000	137.0000	137.0000	+26.852%	1	376	-99.270%
2025-06-20	86.3600	108.0000	86.3600	108.0000	+40.515%	190	376	-99.074%
2025-06-18	49.7300	77.0400	49.7300	76.8600	+60.694%	719	1	-98.699%
2025-06-17	47.8800	47.8800	47.8300	47.8300	0.000%	2	1	-97.909%

.dark-mode .WLhsv8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLhsv8{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C185CRCL Jan 15 2027 185.00 Call (CRCL270115C00185000)option OPRA

CRCL20270115C185
CRCL Jan 15 2027 185.00 Call (CRCL270115C00185000)
option OPRA