Dark

CRCL20270115C190
CRCL Jan 15 2027 190.00 Call (CRCL270115C00190000)
option OPRA

EOD

Sep 28, 2026

1.15-25.806%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1500	1.1500	1.1500	1.1500	-25.806%	2	437	0.000%
2026-09-25	1.5500	1.5500	1.5500	1.5500	-15.301%	1	437	-25.806%
2026-09-23	1.9500	1.9500	1.8300	1.8300	-20.087%	4	436	-37.158%
2026-09-21	2.2900	2.2900	2.2900	2.2900	+24.457%	20	434	-49.782%
2026-09-18	1.8400	1.8400	1.8400	1.8400	+73.585%	35	454	-37.500%
2026-09-16	1.2600	1.2600	1.0000	1.0600	-49.524%	4	469	+8.491%
2026-09-15	2.1000	2.1000	2.1000	2.1000	-27.083%	1	468	-45.238%
2026-09-11	2.8800	2.8800	2.8800	2.8800	-6.494%	15	467	-60.069%
2026-09-09	3.1000	3.1000	3.0800	3.0800	-25.243%	2	462	-62.662%
2026-09-08	4.1200	4.1200	4.1200	4.1200	-5.287%	1	461	-72.087%
2026-09-04	4.3500	4.3500	4.3500	4.3500	-6.452%	1	460	-73.563%
2026-09-03	3.9500	4.6500	3.9500	4.6500	+92.149%	33	460	-75.269%
2026-09-02	2.4300	2.4300	2.4200	2.4200	-15.679%	7	442	-52.479%
2026-09-01	2.8700	2.8700	2.8700	2.8700	-14.328%	1	445	-59.930%
2026-08-31	3.3500	3.3500	3.3500	3.3500	-16.250%	5	445	-65.672%
2026-08-27	3.5500	4.0000	3.5500	4.0000	+2.564%	6	445	-71.250%
2026-08-21	3.5500	4.1400	3.5500	3.9000	+38.790%	48	445	-70.513%
2026-08-20	2.5600	2.8100	2.4900	2.8100	+12.400%	11	458	-59.075%
2026-08-19	1.9100	2.5000	1.9100	2.5000	+13.636%	5	457	-54.000%
2026-08-13	2.2000	2.2000	2.2000	2.2000	+52.778%	1	452	-47.727%
2026-08-12	1.4400	1.4400	1.4400	1.4400	+6.667%	3	453	-20.139%
2026-08-06	1.3800	1.4400	1.3500	1.3500	+8.000%	8	453	-14.815%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-8.088%	2	448	-8.000%
2026-08-04	1.2200	1.3600	1.2200	1.3600	+18.261%	286	448	-15.441%
2026-07-31	1.1500	1.1500	1.1500	1.1500	-12.879%	2	586	0.000%
2026-07-29	1.3000	1.3400	1.3000	1.3200	-10.811%	6	586	-12.879%
2026-07-27	1.4800	1.4800	1.4800	1.4800	+1.370%	2	584	-22.297%
2026-07-23	1.6400	1.6400	1.4600	1.4600	-38.912%	3	586	-21.233%
2026-07-21	2.2500	2.3900	2.2500	2.3900	+58.278%	3	587	-51.883%
2026-07-20	1.6300	1.6300	1.4500	1.5100	-3.822%	12	588	-23.841%
2026-07-17	1.4200	1.5900	1.3400	1.5700	-7.647%	15	586	-26.752%
2026-07-16	1.8400	1.8400	1.6000	1.7000	-15.000%	17	586	-32.353%
2026-07-15	1.9200	2.0000	1.8500	2.0000	+14.943%	10	581	-42.500%
2026-07-14	1.6100	1.7400	1.5500	1.7400	-3.333%	10	580	-33.908%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-18.919%	10	577	-36.111%
2026-07-10	2.3600	2.3600	2.0200	2.2200	+29.070%	66	567	-48.198%
2026-07-09	1.6700	1.7200	1.5500	1.7200	+3.614%	14	546	-33.140%
2026-07-08	1.7600	1.7600	1.5700	1.6600	-15.306%	6	543	-30.723%
2026-07-07	1.9600	1.9600	1.9600	1.9600	-17.647%	1	544	-41.327%
2026-07-06	2.0500	2.3800	1.8900	2.3800	+8.676%	16	544	-51.681%
2026-07-02	2.3000	2.3000	2.1900	2.1900	+24.432%	6	539	-47.489%
2026-07-01	1.4400	2.0000	1.4400	1.7600	-6.383%	8	539	-34.659%
2026-06-30	2.3100	2.3100	1.8800	1.8800	-25.397%	35	533	-38.830%
2026-06-26	2.4900	2.5200	2.4900	2.5200	+13.514%	3	521	-54.365%
2026-06-25	2.1900	2.2200	2.1900	2.2200	-25.753%	21	521	-48.198%
2026-06-24	2.9900	2.9900	2.9900	2.9900	-6.563%	2	501	-61.538%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-18.987%	1	503	-64.063%
2026-06-22	4.4500	4.5000	3.9500	3.9500	+9.722%	9	502	-70.886%
2026-06-18	4.1000	4.1800	3.6000	3.6000	-12.195%	5	472	-68.056%
2026-06-17	4.3300	4.3500	4.1000	4.1000	-5.747%	45	472	-71.951%
2026-06-16	4.5000	4.5000	4.2800	4.3500	-19.444%	6	472	-73.563%
2026-06-15	5.4500	5.5500	5.4000	5.4000	+10.429%	16	467	-78.704%
2026-06-11	4.8900	4.8900	4.8900	4.8900	+7.473%	1	467	-76.483%
2026-06-09	5.3500	5.3500	4.5500	4.5500	-16.514%	6	467	-74.725%
2026-06-08	5.4500	5.4500	5.4500	5.4500	+9.000%	1	467	-78.899%
2026-06-05	5.6000	5.7000	5.0000	5.0000	-36.948%	15	467	-77.000%
2026-06-04	8.2000	8.2000	7.9300	7.9300	-19.082%	2	467	-85.498%
2026-06-02	9.7500	10.5000	9.7500	9.8000	-24.904%	4	465	-88.265%
2026-05-29	13.5000	13.5000	13.0500	13.0500	+43.407%	4	463	-91.188%
2026-05-28	8.9500	9.1000	8.9500	9.1000	-14.554%	2	459	-87.363%
2026-05-27	10.6500	10.6500	10.6000	10.6500	-5.333%	40	461	-89.202%
2026-05-26	12.5000	12.5000	11.2500	11.2500	-17.279%	54	441	-89.778%
2026-05-22	14.6000	14.6000	13.6000	13.6000	-2.996%	6	455	-91.544%
2026-05-21	13.4200	14.0200	13.4200	14.0200	+5.811%	3	454	-91.797%
2026-05-20	13.1500	13.7000	13.1000	13.2500	-27.596%	249	454	-91.321%
2026-05-14	18.3000	18.3000	18.3000	18.3000	-4.687%	1	446	-93.716%
2026-05-13	19.2000	19.2000	19.2000	19.2000	-1.082%	1	457	-94.010%
2026-05-12	23.7500	23.7500	19.4100	19.4100	-14.493%	16	457	-94.075%
2026-05-11	21.1000	23.0000	19.9000	22.7000	+61.566%	10	457	-94.934%
2026-05-08	13.2000	14.0500	13.2000	14.0500	-2.431%	9	453	-91.815%
2026-05-07	14.4000	14.4000	14.4000	14.4000	-15.294%	1	445	-92.014%
2026-05-06	15.0000	17.0000	15.0000	17.0000	+1.796%	18	444	-93.235%
2026-05-04	16.4400	16.8500	16.1200	16.7000	+86.592%	53	433	-93.114%
2026-05-01	8.9500	8.9500	8.9500	8.9500	+11.180%	1	390	-87.151%
2026-04-30	8.0500	8.0500	8.0500	8.0500	-7.471%	2	390	-85.714%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-19.444%	1	390	-86.782%
2026-04-21	11.7900	11.7900	10.8000	10.8000	-12.692%	3	390	-89.352%
2026-04-17	11.7800	12.3700	11.7800	12.3700	+2.656%	3	390	-90.703%
2026-04-16	11.9500	12.0500	11.9500	12.0500	-3.213%	10	390	-90.456%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-4.231%	1	390	-90.763%
2026-04-14	12.8500	13.0000	12.8500	13.0000	+38.298%	202	390	-91.154%
2026-04-13	8.6000	9.4000	8.6000	9.4000	+43.511%	2	193	-87.766%
2026-04-10	6.5500	6.5500	6.5500	6.5500	-26.239%	1	194	-82.443%
2026-04-07	8.9200	8.9200	8.8800	8.8800	+9.630%	2	194	-87.050%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-8.784%	2	193	-85.802%
2026-03-31	8.9700	8.9700	8.8800	8.8800	+5.840%	2	195	-87.050%
2026-03-30	8.3900	8.3900	8.3900	8.3900	-2.781%	2	195	-86.293%
2026-03-27	9.0000	9.0000	8.5000	8.6300	-13.700%	12	195	-86.674%
2026-03-26	10.8000	10.8000	10.0000	10.0000	-15.966%	2	190	-88.500%
2026-03-25	11.9000	11.9000	11.9000	11.9000	-0.833%	1	190	-90.336%
2026-03-24	16.8600	16.8600	12.0000	12.0000	-35.932%	5	190	-90.417%
2026-03-23	18.7300	18.7300	18.7300	18.7300	-5.642%	1	190	-93.860%
2026-03-20	19.8500	19.8500	19.8500	19.8500	0.000%	1	189	-94.207%
2026-03-19	19.8500	19.8500	19.8500	19.8500	-11.384%	1	190	-94.207%
2026-03-18	22.4000	22.4000	22.4000	22.4000	-11.672%	2	190	-94.866%
2026-03-17	19.3000	25.3600	19.3000	25.3600	+35.398%	13	188	-95.465%
2026-03-16	18.1500	18.7300	18.1500	18.7300	+18.469%	2	179	-93.860%
2026-03-13	16.8000	16.8000	15.8100	15.8100	-1.862%	2	180	-92.726%
2026-03-12	16.1000	16.1100	16.1000	16.1100	-2.364%	2	182	-92.862%
2026-03-11	16.4000	16.5000	16.4000	16.5000	-3.509%	2	182	-93.030%
2026-03-10	15.5000	17.1000	15.5000	17.1000	+56.164%	3	182	-93.275%
2026-03-03	9.6400	10.9500	9.6400	10.9500	+21.667%	2	181	-89.498%
2026-03-02	6.9000	9.0000	6.9000	9.0000	+40.625%	4	180	-87.222%
2026-02-26	6.4300	6.4300	6.4000	6.4000	+3.226%	2	176	-82.031%
2026-02-25	3.7500	6.2000	3.7500	6.2000	+173.128%	11	183	-81.452%
2026-02-17	2.2700	2.2700	2.2700	2.2700	+1.339%	1	183	-49.339%
2026-02-12	2.2400	2.2400	2.2400	2.2400	-3.448%	1	184	-48.661%
2026-02-06	1.8000	2.3200	1.8000	2.3200	+28.889%	9	183	-50.431%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-56.098%	4	182	-36.111%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-5.747%	1	186	-71.951%
2026-01-21	4.3500	4.3500	4.3500	4.3500	-18.994%	1	187	-73.563%
2026-01-20	5.3700	5.3700	5.3700	5.3700	-7.414%	1	187	-78.585%
2026-01-15	6.5000	6.5000	5.8000	5.8000	-17.379%	2	187	-80.172%
2026-01-14	7.0200	7.0200	7.0200	7.0200	+5.405%	10	187	-83.618%
2026-01-13	6.6200	6.6600	6.6200	6.6600	-8.642%	11	187	-82.733%
2026-01-08	7.1900	7.4500	7.1900	7.2900	-6.897%	61	187	-84.225%
2026-01-06	7.9500	7.9500	7.8300	7.8300	-11.224%	40	206	-85.313%
2026-01-05	8.8200	8.8200	8.8200	8.8200	+11.364%	1	205	-86.961%
2025-12-29	7.9200	7.9200	7.9200	7.9200	-2.822%	1	205	-85.480%
2025-12-24	8.1500	8.1500	8.1500	8.1500	-3.778%	2	206	-85.890%
2025-12-18	8.4700	8.4700	8.4700	8.4700	+5.875%	1	206	-86.423%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-23.077%	1	206	-85.625%
2025-12-10	10.1200	10.4000	10.1200	10.4000	+2.463%	2	206	-88.942%
2025-12-08	10.1500	10.1500	10.1500	10.1500	+16.399%	7	205	-88.670%
2025-12-01	8.7200	8.7200	8.7200	8.7200	-4.907%	2	205	-86.812%
2025-11-28	9.1700	9.1700	9.1700	9.1700	+38.102%	10	205	-87.459%
2025-11-21	7.3100	7.3100	6.6200	6.6400	+1.997%	21	215	-82.681%
2025-11-20	7.3500	7.3500	6.2500	6.5100	-11.669%	56	235	-82.335%
2025-11-19	7.6000	7.6000	7.0900	7.3700	-47.730%	115	249	-84.396%
2025-11-13	14.1000	14.1000	14.1000	14.1000	-0.071%	1	173	-91.844%
2025-11-12	15.0400	15.0400	14.1100	14.1100	-25.971%	2	173	-91.850%
2025-11-11	19.0600	19.0600	19.0600	19.0600	-7.024%	1	173	-93.966%
2025-11-10	20.5000	20.5000	20.5000	20.5000	+4.061%	50	174	-94.390%
2025-11-06	19.7000	19.7000	19.7000	19.7000	-14.348%	1	190	-94.162%
2025-11-05	23.0000	23.0000	23.0000	23.0000	-30.827%	1	191	-95.000%
2025-10-29	33.2500	33.2500	33.2500	33.2500	-15.993%	1	191	-96.541%
2025-10-27	37.7500	39.5800	37.7500	39.5800	+2.752%	2	190	-97.094%
2025-10-24	38.5200	38.5200	38.5200	38.5200	+42.667%	1	190	-97.015%
2025-10-22	27.0000	27.0000	27.0000	27.0000	-7.089%	1	190	-95.741%
2025-10-20	28.4400	29.0600	28.3000	29.0600	+3.712%	5	191	-96.043%
2025-10-17	28.0200	28.0200	28.0200	28.0200	-7.829%	5	191	-95.896%
2025-10-16	30.4000	30.4000	30.4000	30.4000	-9.658%	5	191	-96.217%
2025-10-15	33.6500	33.6500	33.6500	33.6500	+14.378%	1	196	-96.582%
2025-10-14	29.4200	29.4200	29.4200	29.4200	-13.674%	1	196	-96.091%
2025-10-10	34.0800	34.0800	34.0800	34.0800	-9.193%	2	196	-96.626%
2025-10-08	37.5300	37.5300	37.5300	37.5300	+5.570%	1	196	-96.936%
2025-10-07	39.8300	39.8300	35.2500	35.5500	-1.250%	6	190	-96.765%
2025-10-06	35.5500	37.8500	35.0500	36.0000	+5.882%	14	190	-96.806%
2025-10-03	34.0000	34.0000	34.0000	34.0000	+30.769%	3	184	-96.618%
2025-10-01	26.0000	26.0000	26.0000	26.0000	+11.732%	2	186	-95.577%
2025-09-25	23.2700	23.2700	23.2700	23.2700	-3.644%	5	184	-95.058%
2025-09-23	27.5000	27.5000	24.0000	24.1500	-13.129%	30	187	-95.238%
2025-09-22	27.8000	27.8000	27.8000	27.8000	-2.285%	1	188	-95.863%
2025-09-19	28.4500	28.4500	28.4500	28.4500	+6.955%	1	189	-95.958%
2025-09-18	31.5300	31.5300	26.6000	26.6000	+11.111%	3	189	-95.677%
2025-09-17	23.9400	23.9400	23.9400	23.9400	+8.621%	1	190	-95.196%
2025-09-15	22.0400	22.0400	22.0400	22.0400	-4.174%	1	189	-94.782%
2025-09-11	21.0000	23.0000	20.3900	23.0000	+51.117%	34	189	-95.000%
2025-09-10	15.6300	15.6300	14.5800	15.2200	-7.195%	26	205	-92.444%
2025-09-09	10.6800	16.4000	10.6800	16.4000	+9.333%	4	181	-92.988%
2025-09-08	16.0000	16.0000	15.0000	15.0000	-11.765%	2	179	-92.333%
2025-09-03	16.1500	17.9000	16.1500	17.0000	-8.749%	9	179	-93.235%
2025-08-27	18.6300	18.6300	18.6300	18.6300	-8.989%	1	181	-93.827%
2025-08-25	19.1000	20.4700	19.1000	20.4700	+5.679%	13	181	-94.382%
2025-08-21	19.3700	19.3700	19.3700	19.3700	-20.288%	15	188	-94.063%
2025-08-20	19.9900	24.3000	19.9900	24.3000	+3.581%	7	203	-95.267%
2025-08-19	23.4600	23.4600	23.4600	23.4600	-9.769%	3	203	-95.098%
2025-08-18	26.0000	26.0000	26.0000	26.0000	+2.041%	1	206	-95.577%
2025-08-14	33.3500	33.3500	25.4800	25.4800	-23.621%	36	206	-95.487%
2025-08-13	32.1000	33.3800	31.2500	33.3600	-14.462%	18	217	-96.553%
2025-08-12	44.7500	51.5000	37.9000	39.0000	+15.899%	7	205	-97.051%
2025-08-08	30.1000	33.6500	30.1000	33.6500	+33.004%	2	204	-96.582%
2025-08-06	25.3000	25.3000	25.3000	25.3000	-21.429%	100	203	-95.455%
2025-08-05	33.4000	33.4000	32.2000	32.2000	-4.649%	5	120	-96.429%
2025-08-04	32.4500	33.7700	32.0000	33.7700	+2.644%	16	120	-96.595%
2025-08-01	35.0000	35.0000	32.9000	32.9000	-17.750%	3	108	-96.505%
2025-07-31	40.4000	42.3500	40.0000	40.0000	0.000%	5	106	-97.125%
2025-07-29	42.0500	42.0500	40.0000	40.0000	-15.074%	3	108	-97.125%
2025-07-28	48.1900	48.4800	47.1000	47.1000	-3.285%	4	109	-97.558%
2025-07-25	48.7000	48.7000	48.7000	48.7000	+1.458%	1	108	-97.639%
2025-07-24	48.4000	48.7300	46.9000	48.0000	-10.565%	7	108	-97.604%
2025-07-23	53.6700	53.6700	53.6700	53.6700	+4.620%	15	108	-97.857%
2025-07-22	60.0000	60.0000	50.0000	51.3000	-25.544%	24	108	-97.758%
2025-07-21	73.0000	73.0000	68.6000	68.9000	-6.105%	4	109	-98.331%
2025-07-18	84.0000	96.0000	73.3800	73.3800	-11.803%	7	111	-98.433%
2025-07-17	75.0000	83.2000	75.0000	83.2000	+5.316%	4	117	-98.618%
2025-07-16	62.0000	79.0000	62.0000	79.0000	+42.857%	14	118	-98.544%
2025-07-15	59.0000	59.0000	55.3000	55.3000	-0.878%	3	119	-97.920%
2025-07-14	52.1000	57.1000	52.1000	55.7900	+6.267%	8	118	-97.939%
2025-07-11	54.5500	56.0000	51.1000	52.5000	-10.103%	11	120	-97.810%
2025-07-10	58.4000	58.4000	58.4000	58.4000	+0.516%	1	120	-98.031%
2025-07-09	58.1000	58.1000	58.1000	58.1000	-8.562%	11	119	-98.021%
2025-07-08	63.6000	63.6000	63.4500	63.5400	-0.719%	6	119	-98.190%
2025-07-07	60.0000	64.0000	60.0000	64.0000	+18.760%	45	118	-98.203%
2025-07-03	56.2400	56.2400	52.5700	53.8900	+11.182%	27	120	-97.866%
2025-07-02	54.4500	54.4500	47.3800	48.4700	-14.950%	29	120	-97.627%
2025-07-01	56.6700	58.7000	53.8000	56.9900	-3.243%	24	118	-97.982%
2025-06-30	63.7900	64.0000	58.9000	58.9000	+9.074%	14	118	-98.048%
2025-06-27	70.6000	70.6000	54.0000	54.0000	-32.331%	80	111	-97.870%
2025-06-26	83.0000	83.3800	79.8000	79.8000	+5.639%	8	118	-98.559%
2025-06-25	73.9400	75.5400	70.0000	75.5400	-26.660%	3	112	-98.478%
2025-06-24	118.6000	118.6000	103.0000	103.0000	-16.511%	5	111	-98.883%
2025-06-23	99.2000	123.3700	99.2000	123.3700	+22.294%	5	110	-99.068%
2025-06-20	98.0000	102.5700	93.8800	100.8800	+36.361%	26	110	-98.860%
2025-06-18	49.1100	73.9800	49.1100	73.9800	+70.265%	97	101	-98.446%
2025-06-17	46.0000	51.0000	43.4500	43.4500	0.000%	201	101	-97.353%

.dark-mode .Wr9gx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wr9gx0{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C190CRCL Jan 15 2027 190.00 Call (CRCL270115C00190000)option OPRA

CRCL20270115C190
CRCL Jan 15 2027 190.00 Call (CRCL270115C00190000)
option OPRA