Dark

CRCL20270115C195
CRCL Jan 15 2027 195.00 Call (CRCL270115C00195000)
option OPRA

EOD

Sep 25, 2026

1.43-22.703%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.4300	1.4300	1.4300	1.4300	-22.703%	1	341	0.000%
2026-09-22	2.0500	2.0500	1.8500	1.8500	-1.596%	12	341	-22.703%
2026-09-21	1.8000	2.1000	1.8000	1.8800	+70.909%	7	331	-23.936%
2026-09-17	1.1000	1.1000	1.1000	1.1000	+10.000%	1	334	+30.000%
2026-09-16	1.0000	1.0000	1.0000	1.0000	-73.958%	1	334	+43.000%
2026-09-04	3.8000	3.8400	3.8000	3.8400	-8.571%	11	340	-62.760%
2026-09-03	3.3500	4.2500	3.3500	4.2000	+80.258%	9	340	-65.952%
2026-09-01	2.3300	2.3300	2.3300	2.3300	-7.171%	10	341	-38.627%
2026-08-28	2.9200	2.9200	2.5100	2.5100	-25.959%	21	339	-43.028%
2026-08-26	3.3900	3.3900	3.3900	3.3900	+20.641%	1	360	-57.817%
2026-08-25	2.8100	2.8100	2.8100	2.8100	+35.749%	16	360	-49.110%
2026-08-19	2.1300	2.1300	2.0700	2.0700	+56.818%	3	376	-30.918%
2026-08-17	1.3200	1.5000	1.3200	1.3200	+2.326%	4	376	+8.333%
2026-07-28	1.2900	1.2900	1.2900	1.2900	-38.571%	1	375	+10.853%
2026-07-21	2.3600	2.3600	2.0200	2.1000	+48.936%	37	374	-31.905%
2026-07-20	1.4900	1.4900	1.3400	1.4100	+0.714%	6	379	+1.418%
2026-07-17	1.3500	1.4000	1.3400	1.4000	-21.348%	6	380	+2.143%
2026-07-15	1.7100	1.8500	1.7100	1.7800	+9.877%	28	382	-19.663%
2026-07-14	1.5200	1.6200	1.4400	1.6200	-22.115%	4	363	-11.728%
2026-07-10	2.1900	2.1900	1.7000	2.0800	+26.061%	13	363	-31.250%
2026-07-09	1.5700	1.6500	1.4300	1.6500	+10.000%	8	364	-13.333%
2026-07-08	1.6600	1.6600	1.5000	1.5000	-28.910%	8	365	-4.667%
2026-07-06	1.8600	2.2100	1.8600	2.1100	+11.640%	32	365	-32.227%
2026-07-02	1.9600	2.1200	1.8900	1.8900	+9.249%	38	335	-24.339%
2026-07-01	1.7200	1.8800	1.6200	1.7300	-21.005%	11	335	-17.341%
2026-06-29	2.1900	2.1900	2.1900	2.1900	-13.780%	3	334	-34.703%
2026-06-26	2.3800	2.5700	2.2000	2.5400	+28.283%	14	334	-43.701%
2026-06-25	2.2100	2.2100	1.9800	1.9800	-35.082%	3	334	-27.778%
2026-06-23	3.2000	3.2000	3.0500	3.0500	-15.278%	4	334	-53.115%
2026-06-22	3.8000	3.8000	3.6000	3.6000	+7.463%	4	332	-60.278%
2026-06-18	3.6000	3.9500	3.3500	3.3500	-18.293%	8	341	-57.313%
2026-06-17	4.0500	4.1000	4.0000	4.1000	+1.235%	11	341	-65.122%
2026-06-16	4.0000	4.1500	4.0000	4.0500	-15.625%	6	341	-64.691%
2026-06-15	5.1500	5.2500	4.8000	4.8000	+4.348%	6	344	-70.208%
2026-06-10	4.6000	4.6000	4.6000	4.6000	+9.524%	2	345	-68.913%
2026-06-09	4.8500	4.9500	4.2000	4.2000	-18.447%	19	343	-65.952%
2026-06-08	5.1500	5.2000	5.1500	5.1500	-5.505%	39	326	-72.233%
2026-06-05	5.9300	5.9300	5.4500	5.4500	-23.455%	106	313	-73.761%
2026-06-04	7.7000	7.7000	7.1200	7.1200	-2.332%	2	208	-79.916%
2026-06-03	7.2900	7.2900	7.2900	7.2900	-27.607%	2	208	-80.384%
2026-05-27	10.1000	10.1500	10.0700	10.0700	-25.847%	6	207	-85.799%
2026-05-21	13.6000	13.6000	13.5800	13.5800	+6.260%	24	207	-89.470%
2026-05-20	12.7500	12.7800	12.3100	12.7800	-7.055%	102	208	-88.811%
2026-05-19	13.7500	13.7500	13.7500	13.7500	-13.522%	4	187	-89.600%
2026-05-15	15.9000	15.9000	15.9000	15.9000	-9.608%	1	187	-91.006%
2026-05-14	17.5800	17.5900	17.5800	17.5900	-16.832%	4	187	-91.870%
2026-05-13	21.1500	21.1500	21.1500	21.1500	+33.607%	1	186	-93.239%
2026-05-11	15.8300	15.8300	15.8300	15.8300	-1.124%	1	186	-90.967%
2026-05-05	16.0100	16.0100	16.0100	16.0100	-0.125%	1	185	-91.068%
2026-05-04	12.2400	16.0300	12.2400	16.0300	+99.130%	7	185	-91.079%
2026-04-28	7.9300	8.1500	7.9300	8.0500	-24.057%	51	187	-82.236%
2026-04-20	9.8500	10.6000	9.8500	10.6000	-6.854%	4	231	-86.509%
2026-04-14	11.3800	11.3800	11.3800	11.3800	+65.167%	1	233	-87.434%
2026-04-10	7.3400	7.3400	6.0000	6.8900	+6.000%	3	233	-79.245%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-24.855%	1	230	-78.000%
2026-04-08	8.6000	8.6500	8.5000	8.6500	+6.790%	8	229	-83.468%
2026-04-07	7.5000	8.1000	7.5000	8.1000	+1.250%	2	229	-82.346%
2026-04-06	7.8500	8.0000	7.8500	8.0000	-1.478%	52	229	-82.125%
2026-03-30	8.1000	8.1200	8.1000	8.1200	-14.074%	4	179	-82.389%
2026-03-27	9.4500	9.4500	9.4500	9.4500	-50.985%	1	179	-84.868%
2026-03-19	19.2600	19.3200	19.2600	19.2800	-8.409%	40	179	-92.583%
2026-03-18	21.1200	21.1200	21.0500	21.0500	-4.013%	160	198	-93.207%
2026-03-17	21.6100	22.7000	21.6100	21.9300	+18.862%	122	267	-93.479%
2026-03-16	18.4500	18.4500	18.4500	18.4500	+23.826%	1	348	-92.249%
2026-03-10	14.9000	14.9000	14.9000	14.9000	+28.670%	8	348	-90.403%
2026-03-06	11.5800	11.5800	11.5800	11.5800	+5.273%	1	348	-87.651%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-5.172%	1	349	-87.000%
2026-03-04	11.8000	11.8000	11.6000	11.6000	+5.455%	2	349	-87.672%
2026-03-03	8.4800	11.8000	8.4800	11.0000	+66.667%	425	349	-87.000%
2026-03-02	6.6000	6.6000	6.6000	6.6000	+176.151%	2	110	-78.333%
2026-02-24	2.3900	2.3900	2.3900	2.3900	+16.585%	2	110	-40.167%
2026-02-06	2.0500	2.0500	2.0500	2.0500	-12.766%	2	108	-30.244%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-40.506%	7	109	-39.149%
2026-01-26	3.9500	3.9500	3.9500	3.9500	-6.398%	1	102	-63.797%
2026-01-21	4.2200	4.2200	4.2200	4.2200	-45.052%	1	103	-66.114%
2025-12-30	7.6800	7.6800	7.6800	7.6800	+2.400%	1	104	-81.380%
2025-12-29	7.3800	7.5000	7.3800	7.5000	-0.133%	2	103	-80.933%
2025-12-26	7.9100	7.9200	7.4800	7.5100	-11.647%	163	103	-80.959%
2025-12-16	8.0000	8.5000	8.0000	8.5000	-14.830%	2	51	-83.176%
2025-12-10	10.1100	10.1100	9.9800	9.9800	+15.376%	2	51	-85.671%
2025-12-01	8.6500	8.6500	8.6500	8.6500	+16.892%	2	51	-83.468%
2025-11-24	7.4000	7.4000	7.4000	7.4000	+2.778%	4	49	-80.676%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-20.000%	1	49	-80.139%
2025-11-18	9.0000	9.0000	9.0000	9.0000	-19.786%	2	50	-84.111%
2025-11-14	11.2200	11.2200	11.2200	11.2200	-29.390%	1	50	-87.255%
2025-11-12	15.8900	15.8900	15.8900	15.8900	-10.428%	1	48	-91.001%
2025-11-07	17.7400	17.7400	17.7400	17.7400	-43.323%	1	48	-91.939%
2025-10-31	31.3000	31.3000	31.3000	31.3000	-16.976%	1	47	-95.431%
2025-10-24	37.7000	37.7000	37.7000	37.7000	+10.234%	40	46	-96.207%
2025-10-10	34.2000	34.2000	34.2000	34.2000	-3.743%	1	86	-95.819%
2025-10-02	33.6200	35.5300	33.6200	35.5300	+74.595%	11	87	-95.975%
2025-09-26	20.3500	20.3500	20.3500	20.3500	-20.039%	10	87	-92.973%
2025-09-23	25.3000	25.4500	25.3000	25.4500	-1.242%	42	89	-94.381%
2025-09-22	25.7700	25.7700	25.7700	25.7700	+13.524%	5	72	-94.451%
2025-09-17	22.7000	22.7000	22.7000	22.7000	+0.889%	2	72	-93.700%
2025-09-15	21.4500	22.5000	21.4500	22.5000	+9.489%	8	72	-93.644%
2025-09-11	20.5500	20.5500	20.5500	20.5500	+36.545%	5	73	-93.041%
2025-09-09	15.9300	15.9300	14.7700	15.0500	+8.273%	12	73	-90.498%
2025-09-08	14.0500	14.8200	13.9000	13.9000	-11.746%	26	71	-89.712%
2025-09-03	15.7500	15.7500	15.7500	15.7500	-26.333%	20	57	-90.921%
2025-08-29	21.2200	21.3800	21.2200	21.3800	+17.151%	2	37	-93.312%
2025-08-25	18.2500	18.2500	18.2500	18.2500	-13.507%	1	37	-92.164%
2025-08-22	19.9500	21.1000	19.9500	21.1000	-22.626%	2	38	-93.223%
2025-08-14	27.2700	27.2700	27.2700	27.2700	-13.675%	6	38	-94.756%
2025-08-13	31.2500	31.5900	31.2500	31.5900	-18.054%	2	38	-95.473%
2025-08-12	40.6000	40.6000	38.5500	38.5500	+11.416%	7	39	-96.291%
2025-08-11	38.2500	38.4500	34.6000	34.6000	+11.613%	3	38	-95.867%
2025-08-06	31.0000	31.0000	31.0000	31.0000	0.000%	1	36	-95.387%
2025-08-05	33.1200	33.1200	30.1500	31.0000	+6.529%	7	36	-95.387%
2025-08-04	32.0000	32.0000	29.1000	29.1000	-17.188%	5	41	-95.086%
2025-08-01	31.0200	35.1400	31.0200	35.1400	-26.516%	2	43	-95.931%
2025-07-25	44.9800	47.9000	44.9800	47.8200	+5.099%	6	45	-97.010%
2025-07-24	46.5000	46.5000	45.5000	45.5000	-9.722%	21	43	-96.857%
2025-07-23	50.6000	50.6000	50.4000	50.4000	-1.505%	2	62	-97.163%
2025-07-22	51.8000	56.0000	51.1700	51.1700	-23.627%	5	62	-97.205%
2025-07-21	72.0000	72.0000	67.0000	67.0000	-12.073%	16	59	-97.866%
2025-07-18	76.2000	76.2000	76.2000	76.2000	-2.595%	2	51	-98.123%
2025-07-17	78.2300	78.2300	78.2300	78.2300	-3.109%	1	51	-98.172%
2025-07-16	62.0000	80.7400	62.0000	80.7400	+34.567%	5	51	-98.229%
2025-07-15	58.0000	60.0000	58.0000	60.0000	+5.263%	21	50	-97.617%
2025-07-14	54.0000	57.0000	52.9000	57.0000	+11.765%	17	54	-97.491%
2025-07-11	55.4000	55.4000	51.0000	51.0000	-11.443%	5	45	-97.196%
2025-07-09	57.5900	57.5900	57.5900	57.5900	-7.098%	20	46	-97.517%
2025-07-08	61.9900	61.9900	61.9900	61.9900	+12.709%	2	36	-97.693%
2025-07-07	55.0000	55.0000	55.0000	55.0000	+13.402%	1	35	-97.400%
2025-07-01	48.5000	48.5000	48.5000	48.5000	-22.400%	5	34	-97.052%
2025-06-27	66.8000	66.8000	62.2000	62.5000	-24.535%	24	29	-97.712%
2025-06-26	82.8200	82.8200	82.8200	82.8200	+18.653%	2	17	-98.273%
2025-06-25	69.8000	69.8000	69.8000	69.8000	-39.410%	1	15	-97.951%
2025-06-23	133.0000	133.0000	115.2000	115.2000	+33.813%	2	16	-98.759%
2025-06-20	86.0900	86.0900	86.0900	86.0900	+14.787%	2	15	-98.339%
2025-06-18	51.9500	75.0000	51.9500	75.0000	+69.262%	16	1	-98.093%
2025-06-16	51.2000	51.2000	44.3100	44.3100	0.000%	5	1	-96.773%

.dark-mode .J5F2h1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5F2h1{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C195CRCL Jan 15 2027 195.00 Call (CRCL270115C00195000)option OPRA

CRCL20270115C195
CRCL Jan 15 2027 195.00 Call (CRCL270115C00195000)
option OPRA