Dark

CRCL20270115C200
CRCL Jan 15 2027 200.00 Call (CRCL270115C00200000)
option OPRA

EOD

Oct 1, 2026

0.6700+3.077%(+0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6600	0.6900	0.5600	0.6700	+3.077%	50	10,253	0.000%
2026-09-30	0.7400	0.7400	0.6200	0.6500	-12.162%	37	10,252	+3.077%
2026-09-29	0.8900	0.8900	0.7400	0.7400	-14.943%	37	10,255	-9.459%
2026-09-28	1.0000	1.0000	0.8000	0.8700	-25.000%	34	10,254	-22.989%
2026-09-25	1.2800	1.2800	1.1000	1.1600	-21.622%	49	10,251	-42.241%
2026-09-24	1.5000	1.5700	1.4800	1.4800	-4.516%	14	10,217	-54.730%
2026-09-23	1.7100	1.7100	1.5500	1.5500	-18.848%	83	10,211	-56.774%
2026-09-22	2.1100	2.1100	1.6700	1.9100	+4.945%	122	10,173	-64.921%
2026-09-21	2.2600	2.2700	1.5800	1.8200	+21.333%	196	10,173	-63.187%
2026-09-18	1.1600	1.7700	1.1600	1.5000	+38.889%	103	10,208	-55.333%
2026-09-17	1.0000	1.1700	1.0000	1.0800	+25.581%	35	10,264	-37.963%
2026-09-16	1.2300	1.5000	0.8400	0.8600	-52.222%	917	10,279	-22.093%
2026-09-15	2.1300	2.2400	1.2100	1.8000	-38.776%	308	9,637	-62.778%
2026-09-14	2.3000	2.9400	2.2400	2.9400	+47.000%	580	9,643	-77.211%
2026-09-11	2.4000	2.4100	2.0000	2.0000	-13.043%	159	9,485	-66.500%
2026-09-10	2.2500	2.3000	2.2000	2.3000	-13.208%	28	9,483	-70.870%
2026-09-09	3.0000	3.0000	2.5400	2.6500	-12.829%	46	9,501	-74.717%
2026-09-08	3.5000	3.5000	2.8100	3.0400	-13.143%	51	9,492	-77.961%
2026-09-04	3.5000	3.5000	3.1500	3.5000	-11.392%	118	9,429	-80.857%
2026-09-03	3.2500	4.2000	3.0500	3.9500	+88.095%	237	9,429	-83.038%
2026-09-02	2.0000	2.2600	2.0000	2.1000	-7.895%	46	9,397	-68.095%
2026-09-01	2.4800	2.4800	2.1800	2.2800	-24.000%	51	9,400	-70.614%
2026-08-31	2.1000	3.0000	2.1000	3.0000	+36.364%	55	9,376	-77.667%
2026-08-28	3.5500	3.5500	2.1500	2.2000	-32.308%	250	9,369	-69.545%
2026-08-27	3.1400	3.5500	3.1400	3.2500	+12.069%	181	9,391	-79.385%
2026-08-26	3.4000	3.4500	2.6300	2.9000	-16.667%	314	9,409	-76.897%
2026-08-25	2.6500	3.5500	2.6500	3.4800	+26.545%	41	9,375	-80.747%
2026-08-24	3.4000	3.6500	2.7500	2.7500	-9.836%	37	9,384	-75.636%
2026-08-21	3.0000	4.5800	2.7000	3.0500	+27.083%	1,676	9,385	-78.033%
2026-08-20	2.0800	2.6000	2.0200	2.4000	+26.316%	262	8,402	-72.083%
2026-08-19	1.4800	2.2400	1.4800	1.9000	+50.794%	103	8,357	-64.737%
2026-08-18	1.2400	1.2600	1.1000	1.2600	-8.696%	84	8,291	-46.825%
2026-08-17	1.1000	1.4500	1.1000	1.3800	+12.195%	17	8,292	-51.449%
2026-08-14	1.8100	1.8100	1.2300	1.2300	-25.000%	228	8,289	-45.528%
2026-08-13	1.0000	1.6400	1.0000	1.6400	+36.667%	110	8,279	-59.146%
2026-08-12	1.3000	1.3700	1.1400	1.2000	-6.250%	17	8,202	-44.167%
2026-08-11	1.3000	1.5000	1.2500	1.2800	+17.431%	42	8,203	-47.656%
2026-08-10	1.1000	1.1500	1.0900	1.0900	-14.844%	45	8,182	-38.532%
2026-08-07	1.2300	1.3500	1.0200	1.2800	+13.274%	15	8,188	-47.656%
2026-08-06	1.0000	1.2300	1.0000	1.1300	+2.727%	54	8,188	-40.708%
2026-08-05	1.0000	1.1100	0.9600	1.1000	-4.348%	34	8,141	-39.091%
2026-08-04	1.0800	1.3100	1.0100	1.1500	+18.557%	73	8,125	-41.739%
2026-08-03	0.9500	1.0000	0.8500	0.9700	-11.009%	64	8,102	-30.928%
2026-07-31	1.1300	1.1300	0.9500	1.0900	-9.167%	93	8,061	-38.532%
2026-07-30	1.1600	1.2000	1.1000	1.2000	+10.092%	25	8,031	-44.167%
2026-07-29	1.1700	1.2200	1.0700	1.0900	-16.154%	9	8,016	-38.532%
2026-07-28	1.2000	1.3000	1.2000	1.3000	-7.801%	23	8,014	-48.462%
2026-07-27	1.3500	1.4100	1.2300	1.4100	+22.609%	109	7,994	-52.482%
2026-07-24	1.3100	1.4200	1.1500	1.1500	-11.538%	33	8,025	-41.739%
2026-07-23	1.5300	1.5400	1.3000	1.3000	-23.077%	74	8,023	-48.462%
2026-07-22	1.8600	1.8600	1.6600	1.6900	-18.357%	29	7,980	-60.355%
2026-07-21	2.0000	2.1500	1.9800	2.0700	+34.416%	59	7,977	-67.633%
2026-07-20	1.3700	1.5700	1.3500	1.5400	+19.380%	136	7,957	-56.494%
2026-07-17	1.2900	1.5400	1.1800	1.2900	-5.147%	145	8,065	-48.062%
2026-07-16	1.6600	1.6600	1.3600	1.3600	-20.000%	44	10,202	-50.735%
2026-07-15	1.7500	1.7500	1.6300	1.7000	+13.333%	98	10,184	-60.588%
2026-07-14	1.3500	1.5300	1.3500	1.5000	-3.226%	23	10,149	-55.333%
2026-07-13	1.4700	1.5900	1.4700	1.5500	-11.429%	38	10,151	-56.774%
2026-07-10	1.9800	2.3000	1.7500	1.7500	+25.000%	37	10,159	-61.714%
2026-07-09	1.5400	1.6800	1.4000	1.4000	-17.647%	75	10,135	-52.143%
2026-07-08	1.6000	1.7000	1.3800	1.7000	0.000%	84	10,134	-60.588%
2026-07-07	1.8500	1.8500	1.6500	1.7000	-16.256%	27	10,149	-60.588%
2026-07-06	1.7500	2.0500	1.7200	2.0300	+17.341%	30	10,143	-66.995%
2026-07-02	1.8500	2.2700	1.7000	1.7300	+2.367%	127	10,166	-61.272%
2026-07-01	1.6000	1.7600	1.6000	1.6900	0.000%	58	10,166	-60.355%
2026-06-30	2.2800	2.2800	1.5900	1.6900	-28.692%	174	10,131	-60.355%
2026-06-29	2.3500	2.6000	2.3000	2.3700	+0.851%	25	10,079	-71.730%
2026-06-26	1.9600	2.3500	1.9600	2.3500	+22.396%	166	10,066	-71.489%
2026-06-25	2.2100	2.2700	1.9200	1.9200	-19.328%	22	9,928	-65.104%
2026-06-24	2.0500	2.4000	2.0500	2.3800	-11.852%	36	9,930	-71.849%
2026-06-23	3.0000	3.2200	2.7000	2.7000	-21.739%	99	9,936	-75.185%
2026-06-22	3.7900	4.1000	3.3000	3.4500	+9.524%	80	10,002	-80.580%
2026-06-18	3.5000	3.6500	3.1500	3.1500	-20.655%	93	9,849	-78.730%
2026-06-17	3.5000	4.2400	3.5000	3.9700	+11.831%	114	9,849	-83.123%
2026-06-16	3.9000	4.4200	3.5500	3.5500	-20.225%	72	9,849	-81.127%
2026-06-15	4.4000	5.0500	4.4000	4.4500	+20.270%	129	9,812	-84.944%
2026-06-12	3.9300	3.9700	3.7000	3.7000	-16.667%	119	9,790	-81.892%
2026-06-11	4.5000	4.8000	4.1500	4.4400	+9.630%	47	9,808	-84.910%
2026-06-10	4.3500	4.7500	3.9500	4.0500	-3.571%	70	9,808	-83.457%
2026-06-09	4.2000	5.5500	3.7000	4.2000	-11.579%	125	9,830	-84.048%
2026-06-08	4.9200	5.2500	4.7000	4.7500	+5.556%	168	9,860	-85.895%
2026-06-05	6.0300	6.0300	4.2500	4.5000	-33.824%	411	9,882	-85.111%
2026-06-04	6.7000	7.7500	6.6000	6.8000	+1.493%	51	9,900	-90.147%
2026-06-03	8.0000	8.9000	6.3100	6.7000	-25.223%	221	9,885	-90.000%
2026-06-02	9.5400	10.0000	8.5000	8.9600	-14.667%	211	9,825	-92.522%
2026-06-01	10.5000	11.5000	10.2500	10.5000	-13.223%	376	9,832	-93.619%
2026-05-29	11.0000	13.1000	10.7000	12.1000	+17.476%	39	9,576	-94.463%
2026-05-28	8.7500	10.5000	8.1500	10.3000	+11.835%	84	9,573	-93.495%
2026-05-27	9.7000	10.2000	9.2000	9.2100	-7.900%	166	9,579	-92.725%
2026-05-26	11.7700	12.0700	10.0000	10.0000	-21.569%	337	9,682	-93.300%
2026-05-22	13.2000	14.2000	12.3000	12.7500	-1.923%	91	9,723	-94.745%
2026-05-21	13.1000	13.7000	12.2600	13.0000	+7.884%	86	9,718	-94.846%
2026-05-20	13.3000	13.3000	11.9400	12.0500	-9.398%	90	9,718	-94.440%
2026-05-19	13.4500	14.1000	12.0000	13.3000	+5.138%	64	9,669	-94.962%
2026-05-18	13.3100	13.7500	11.6500	12.6500	-11.847%	168	9,669	-94.704%
2026-05-15	15.7500	17.5500	13.4700	14.3500	-18.373%	85	9,669	-95.331%
2026-05-14	17.4800	22.4000	15.8500	17.5800	-10.123%	158	9,680	-96.189%
2026-05-13	17.0000	20.4600	16.0000	19.5600	+9.274%	129	9,565	-96.575%
2026-05-12	21.0000	23.3000	16.5000	17.9000	-12.683%	167	9,565	-96.257%
2026-05-11	13.0000	21.5000	11.0000	20.5000	+64.924%	420	9,565	-96.732%
2026-05-08	12.0000	13.3000	11.9600	12.4300	-2.203%	3,642	9,487	-94.610%
2026-05-07	15.0000	15.0000	11.6500	12.7100	-22.025%	98	6,724	-94.729%
2026-05-06	14.5500	16.3000	14.0000	16.3000	+19.589%	104	6,661	-95.890%
2026-05-05	16.0900	17.0000	13.6300	13.6300	-13.129%	1,448	6,642	-95.084%
2026-05-04	11.6000	15.8000	11.2700	15.6900	+76.292%	264	6,892	-95.730%
2026-05-01	7.4500	8.9000	7.4200	8.9000	+28.986%	25	6,821	-92.472%
2026-04-30	7.2900	7.4000	6.9000	6.9000	-8.609%	18	6,821	-90.290%
2026-04-29	7.1000	7.8000	6.8000	7.5500	-2.455%	86	6,819	-91.126%
2026-04-28	7.6600	7.9000	7.6000	7.7400	-2.886%	12	6,816	-91.344%
2026-04-27	8.0000	8.8700	7.8900	7.9700	-13.181%	22	6,816	-91.593%
2026-04-24	8.9800	9.1800	8.9800	9.1800	-1.290%	14	6,822	-92.702%
2026-04-23	10.4000	10.4000	9.1000	9.3000	-13.569%	26	6,834	-92.796%
2026-04-22	10.9000	11.2600	10.4900	10.7600	+21.582%	1,506	6,835	-93.773%
2026-04-21	10.1500	10.1500	8.7000	8.8500	-22.572%	54	7,332	-92.429%
2026-04-20	10.1500	11.9000	9.4400	11.4300	-2.558%	59	7,332	-94.138%
2026-04-17	12.5000	12.5000	10.6500	11.7300	+3.166%	70	7,331	-94.288%
2026-04-16	11.5500	12.0000	10.4300	11.3700	+0.176%	34	7,322	-94.107%
2026-04-15	11.1000	11.5000	10.6500	11.3500	+4.608%	90	7,318	-94.097%
2026-04-14	9.9000	12.9000	9.9000	10.8500	+26.901%	2,958	7,310	-93.825%
2026-04-13	5.6600	8.5500	5.6600	8.5500	+39.024%	75	5,857	-92.164%
2026-04-10	5.7000	6.7000	5.5000	6.1500	+10.215%	195	5,864	-89.106%
2026-04-09	6.2500	6.7000	5.3500	5.5800	-30.250%	93	5,763	-87.993%
2026-04-08	8.4100	8.4100	7.8000	8.0000	+4.575%	122	5,718	-91.625%
2026-04-07	7.0000	8.1000	6.4500	7.6500	+2.685%	31	5,674	-91.242%
2026-04-06	8.2200	8.2200	7.0500	7.4500	+1.776%	62	5,679	-91.007%
2026-04-02	6.5000	7.4000	6.4000	7.3200	-8.385%	122	5,649	-90.847%
2026-04-01	8.9500	8.9500	7.8000	7.9900	-6.000%	81	5,649	-91.615%
2026-03-31	7.1500	8.6000	7.0000	8.5000	+21.429%	2,740	5,586	-92.118%
2026-03-30	8.1100	8.1500	6.9600	7.0000	-11.392%	6,140	5,810	-90.429%
2026-03-27	8.9300	9.0000	7.4500	7.9000	-16.842%	581	7,379	-91.519%
2026-03-26	10.4900	10.4900	9.0000	9.5000	-12.844%	4,341	7,092	-92.947%
2026-03-25	11.6000	12.5700	10.8000	10.9000	-4.386%	1,939	3,736	-93.853%
2026-03-24	17.3500	17.3500	9.7600	11.4000	-36.027%	106	3,164	-94.123%
2026-03-23	17.6000	18.2000	16.4500	17.8200	-1.000%	137	3,181	-96.240%
2026-03-20	19.8500	20.4000	17.6800	18.0000	-4.913%	117	3,267	-96.278%
2026-03-19	19.0000	19.5000	16.9200	18.9300	-8.771%	118	3,281	-96.461%
2026-03-18	19.0200	21.5200	19.0200	20.7500	+3.234%	249	3,346	-96.771%
2026-03-17	17.4000	22.2000	17.2000	20.1000	+14.857%	343	3,435	-96.667%
2026-03-16	15.5500	18.0000	15.5500	17.5000	+25.000%	153	3,543	-96.171%
2026-03-13	15.4600	15.5300	14.0000	14.0000	0.000%	123	3,642	-95.214%
2026-03-12	14.1500	15.1500	14.0000	14.0000	-5.085%	127	3,668	-95.214%
2026-03-11	16.0000	17.5000	13.8000	14.7500	-5.871%	410	3,556	-95.458%
2026-03-10	13.8400	17.3000	13.6500	15.6700	+20.261%	780	3,833	-95.724%
2026-03-09	12.7600	14.0000	10.6200	13.0300	+22.578%	175	3,782	-94.858%
2026-03-06	11.0200	11.5000	10.4000	10.6300	-5.511%	105	3,955	-93.697%
2026-03-05	12.1600	13.7500	11.2500	11.2500	+1.078%	78	3,957	-94.044%
2026-03-04	10.2900	12.0000	10.2900	11.1300	+10.198%	152	3,969	-93.980%
2026-03-03	7.4100	11.5000	7.4100	10.1000	+23.171%	330	3,988	-93.366%
2026-03-02	5.5400	8.5000	5.5400	8.2000	+60.156%	132	3,983	-91.829%
2026-02-27	5.3000	5.4000	5.0000	5.1200	-12.479%	78	3,955	-86.914%
2026-02-26	5.3000	6.7700	4.9300	5.8500	+20.619%	361	3,955	-88.547%
2026-02-25	3.9000	5.0000	3.2000	4.8500	+130.952%	208	3,975	-86.186%
2026-02-24	2.0700	2.1300	2.0700	2.1000	-8.696%	3	3,975	-68.095%
2026-02-23	2.0000	2.3000	2.0000	2.3000	+7.981%	8	3,976	-70.870%
2026-02-20	2.2500	2.3000	2.1000	2.1300	+6.500%	36	3,970	-68.545%
2026-02-19	2.3100	2.3100	2.0000	2.0000	-17.012%	16	3,976	-66.500%
2026-02-18	2.3500	2.4100	2.2300	2.4100	+18.719%	13	3,981	-72.199%
2026-02-17	1.9800	2.1100	1.9800	2.0300	-3.333%	3	3,992	-66.995%
2026-02-13	1.9000	2.1000	1.9000	2.1000	+19.318%	113	3,995	-68.095%
2026-02-12	1.8100	1.8100	1.7600	1.7600	-5.376%	6	3,995	-61.932%
2026-02-11	2.0000	2.0000	1.7000	1.8600	-15.068%	21	3,991	-63.978%
2026-02-10	2.0000	2.1900	2.0000	2.1900	+4.286%	32	4,001	-69.406%
2026-02-09	1.7000	2.1000	1.7000	2.1000	+6.061%	61	4,013	-68.095%
2026-02-06	1.7500	1.9800	1.7400	1.9800	+32.000%	54	3,964	-66.162%
2026-02-05	1.8400	2.0000	1.5000	1.5000	-28.910%	2,017	3,975	-55.333%
2026-02-04	2.2500	2.2500	1.9000	2.1100	-1.402%	51	4,183	-68.246%
2026-02-03	2.2800	2.2800	2.1000	2.1400	-5.727%	22	4,174	-68.692%
2026-02-02	2.0300	2.4300	2.0300	2.2700	-13.359%	83	4,177	-70.485%
2026-01-30	2.9500	3.3000	2.4500	2.6200	-13.531%	147	4,198	-74.427%
2026-01-29	3.5000	4.3500	2.9500	3.0300	-26.098%	82	4,128	-77.888%
2026-01-28	4.2000	4.4500	3.2000	4.1000	+15.493%	68	4,154	-83.659%
2026-01-27	3.4500	3.6000	3.2800	3.5500	-5.333%	24	4,134	-81.127%
2026-01-26	4.0000	4.0000	3.6000	3.7500	-0.794%	129	4,115	-82.133%
2026-01-23	3.8500	4.3000	3.7800	3.7800	-7.579%	30	4,172	-82.275%
2026-01-22	4.5000	4.5000	4.0900	4.0900	+0.988%	8	4,151	-83.619%
2026-01-21	4.4000	4.4000	3.9500	4.0500	-7.955%	37	4,148	-83.457%
2026-01-20	4.8500	5.2000	4.3400	4.4000	-18.519%	60	4,129	-84.773%
2026-01-16	5.0500	5.7500	5.0000	5.4000	0.000%	150	4,009	-87.593%
2026-01-15	6.3000	6.3000	5.2500	5.4000	-17.933%	287	4,009	-87.593%
2026-01-14	6.7700	7.2500	6.5000	6.5800	+11.525%	30	3,846	-89.818%
2026-01-13	5.6000	5.9000	5.6000	5.9000	-8.527%	12	3,854	-88.644%
2026-01-12	6.0500	6.5600	6.0500	6.4500	-4.867%	1,365	3,866	-89.612%
2026-01-09	6.8000	7.0000	6.7800	6.7800	-0.147%	22	3,260	-90.118%
2026-01-08	6.8400	7.3000	6.5000	6.7900	-3.000%	67	3,248	-90.133%
2026-01-07	7.5900	7.5900	6.8100	7.0000	-5.405%	337	3,246	-90.429%
2026-01-06	7.9000	7.9000	7.3000	7.4000	-6.329%	61	2,910	-90.946%
2026-01-05	7.9600	8.5000	7.7500	7.9000	+2.597%	71	2,859	-91.519%
2026-01-02	7.0300	8.0000	7.0300	7.7000	+12.738%	19	2,859	-91.299%
2025-12-31	7.1500	7.1500	6.7500	6.8300	-2.429%	16	2,859	-90.190%
2025-12-30	6.9000	7.3700	6.9000	7.0000	-2.098%	19	2,859	-90.429%
2025-12-29	6.8000	7.7200	6.8000	7.1500	-5.423%	33	2,858	-90.629%
2025-12-26	7.6900	7.6900	7.1900	7.5600	+0.800%	97	2,852	-91.138%
2025-12-24	8.1400	8.1400	7.5000	7.5000	-6.600%	18	2,869	-91.067%
2025-12-23	8.4000	8.4000	7.8000	8.0300	-11.271%	13	2,869	-91.656%
2025-12-22	9.8500	9.9300	9.0000	9.0500	+5.848%	26	2,870	-92.597%
2025-12-19	8.4600	8.6000	8.2500	8.5500	+11.619%	17	2,881	-92.164%
2025-12-18	8.3100	8.3100	7.6000	7.6600	+4.218%	12	2,890	-91.253%
2025-12-17	8.0700	8.4300	7.3500	7.3500	-11.446%	149	2,891	-90.884%
2025-12-16	7.5000	8.3000	7.5000	8.3000	+27.692%	54	2,900	-91.928%
2025-12-15	7.6000	7.6000	6.5000	6.5000	-23.077%	79	2,950	-89.692%
2025-12-12	10.0000	10.0000	8.3000	8.4500	-12.887%	287	2,979	-92.071%
2025-12-11	8.9100	9.7000	8.0500	9.7000	+1.677%	22	3,192	-93.093%
2025-12-10	9.5000	9.6900	9.4000	9.5400	-7.198%	59	3,203	-92.977%
2025-12-09	9.0000	10.7500	9.0000	10.2800	+5.436%	237	3,201	-93.482%
2025-12-08	9.4500	9.7500	8.7000	9.7500	+2.094%	35	3,395	-93.128%
2025-12-05	9.1300	9.8500	8.8800	9.5500	-8.612%	67	3,412	-92.984%
2025-12-04	9.8000	10.8000	9.4000	10.4500	+8.290%	69	3,453	-93.589%
2025-12-03	8.3200	9.6500	8.3200	9.6500	+22.618%	11	3,453	-93.057%
2025-12-02	8.1000	8.9200	7.8700	7.8700	-2.840%	27	3,450	-91.487%
2025-12-01	8.2500	8.2500	7.9500	8.1000	-8.989%	141	3,442	-91.728%
2025-11-28	7.3000	9.3800	7.3000	8.9000	+28.986%	186	3,349	-92.472%
2025-11-26	6.7700	6.9000	6.1000	6.9000	+11.111%	321	3,125	-90.290%
2025-11-25	6.5000	6.6200	6.1800	6.2100	-11.915%	33	3,125	-89.211%
2025-11-24	7.1500	7.4000	6.6900	7.0500	+0.714%	136	3,121	-90.496%
2025-11-21	6.3300	7.0000	6.3300	7.0000	+9.375%	110	3,038	-90.429%
2025-11-20	7.1200	7.1200	6.0000	6.4000	-5.185%	83	3,108	-89.531%
2025-11-19	9.8300	9.8300	6.5000	6.7500	-22.945%	103	3,109	-90.074%
2025-11-18	8.6500	9.3500	8.3000	8.7600	-5.092%	483	3,069	-92.352%
2025-11-17	10.9800	10.9800	8.6000	9.2300	-6.956%	2,312	2,932	-92.741%
2025-11-14	10.8600	11.4700	9.9200	9.9200	-5.793%	74	896	-93.246%
2025-11-13	13.0600	13.8000	10.5300	10.5300	-22.459%	100	923	-93.637%
2025-11-12	25.0000	25.0000	13.3000	13.5800	-22.400%	35	873	-95.066%
2025-11-11	19.0000	19.0000	17.5000	17.5000	-9.326%	27	873	-96.171%
2025-11-10	19.6300	20.4700	19.0000	19.3000	+3.485%	21	872	-96.528%
2025-11-07	17.0000	18.6500	17.0000	18.6500	+2.585%	28	863	-96.408%
2025-11-06	20.8000	20.8000	18.0000	18.1800	-19.200%	65	884	-96.315%
2025-11-05	23.3300	23.3300	22.5000	22.5000	+0.223%	2	869	-97.022%
2025-11-04	24.2500	25.5200	21.5500	22.4500	-11.961%	25	869	-97.016%
2025-11-03	27.5500	27.5500	25.5000	25.5000	-12.880%	23	846	-97.373%
2025-10-31	30.5100	30.8200	29.1500	29.2700	+6.051%	16	846	-97.711%
2025-10-30	28.3800	28.3800	27.6000	27.6000	-10.564%	6	837	-97.572%
2025-10-29	31.2700	32.3500	30.0000	30.8600	-7.605%	27	837	-97.829%
2025-10-28	34.5500	36.0000	33.4000	33.4000	-8.868%	7	837	-97.994%
2025-10-27	37.0000	37.0000	33.0000	36.6500	+0.383%	18	856	-98.172%
2025-10-24	31.0000	37.1500	31.0000	36.5100	+37.566%	29	856	-98.165%
2025-10-22	27.4500	28.0000	26.0500	26.5400	-8.483%	40	873	-97.476%
2025-10-21	24.7400	29.0000	24.7400	29.0000	+3.757%	8	842	-97.690%
2025-10-20	27.9500	27.9500	25.8400	27.9500	+11.089%	44	842	-97.603%
2025-10-17	25.0000	25.5000	24.5000	25.1600	-5.414%	31	840	-97.337%
2025-10-16	29.0500	29.0500	26.1000	26.6000	-6.667%	15	827	-97.481%
2025-10-15	29.5000	31.4000	28.5000	28.5000	-7.317%	8	818	-97.649%
2025-10-14	30.0000	33.1000	28.3500	30.7500	-0.806%	13	820	-97.821%
2025-10-13	32.2800	33.6000	31.0000	31.0000	+3.333%	42	813	-97.839%
2025-10-10	40.0100	40.0100	30.0000	30.0000	-15.254%	41	778	-97.767%
2025-10-09	37.2200	37.2200	35.4000	35.4000	+6.052%	26	752	-98.107%
2025-10-08	35.0000	36.5000	33.3800	33.3800	+1.675%	19	749	-97.993%
2025-10-07	35.0000	39.2500	32.8300	32.8300	-6.200%	50	754	-97.959%
2025-10-06	32.5000	35.7500	32.5000	35.0000	+9.718%	39	754	-98.086%
2025-10-03	31.8600	35.7700	31.7500	31.9000	-3.333%	13	746	-97.900%
2025-10-02	26.3800	34.4600	26.3800	33.0000	+33.874%	33	749	-97.970%
2025-10-01	24.1200	24.6500	24.1200	24.6500	-1.400%	4	767	-97.282%
2025-09-30	23.5000	25.0000	23.5000	25.0000	-4.580%	9	767	-97.320%
2025-09-29	24.9000	26.7000	24.9000	26.2000	+23.005%	4	762	-97.443%
2025-09-26	20.0500	22.7500	20.0500	21.3000	+0.805%	17	763	-96.854%
2025-09-25	19.5800	22.2500	19.5800	21.1300	-10.085%	18	774	-96.829%
2025-09-24	23.0000	23.5000	23.0000	23.5000	-0.508%	3	774	-97.149%
2025-09-23	25.8500	25.8500	22.9700	23.6200	-6.971%	10	774	-97.163%
2025-09-22	24.0300	25.5000	24.0300	25.3900	-8.439%	18	771	-97.361%
2025-09-19	27.1000	27.7300	26.0000	27.7300	+6.245%	7	766	-97.584%
2025-09-18	23.5300	26.5000	23.5300	26.1000	+19.725%	43	763	-97.433%
2025-09-17	24.2900	26.3000	21.6500	21.8000	-5.217%	22	771	-96.927%
2025-09-16	25.0000	25.0000	23.0000	23.0000	+1.545%	13	772	-97.087%
2025-09-15	19.9000	22.6500	19.9000	22.6500	+22.300%	28	776	-97.042%
2025-09-12	21.0000	21.0000	18.5200	18.5200	-15.818%	21	774	-96.382%
2025-09-11	18.0000	22.0000	18.0000	22.0000	+42.857%	43	762	-96.955%
2025-09-10	17.1000	17.1000	13.8000	15.4000	+5.479%	125	763	-95.649%
2025-09-09	15.2900	15.3600	14.6000	14.6000	+7.749%	36	658	-95.411%
2025-09-08	13.3000	14.9000	13.3000	13.5500	-1.526%	34	687	-95.055%
2025-09-05	13.5000	13.7600	11.7500	13.7600	-5.103%	136	679	-95.131%
2025-09-04	16.1100	16.1100	14.0000	14.5000	-7.584%	12	578	-95.379%
2025-09-03	16.0200	16.0200	14.8000	15.6900	+0.128%	15	570	-95.730%
2025-09-02	17.5000	18.6200	15.6700	15.6700	-22.464%	54	570	-95.724%
2025-08-29	19.3500	20.2100	19.3500	20.2100	+2.433%	3	557	-96.685%
2025-08-28	18.8000	19.7300	18.8000	19.7300	+12.743%	14	557	-96.604%
2025-08-27	21.8000	21.8000	17.3000	17.5000	-0.057%	26	547	-96.171%
2025-08-26	14.1000	18.1000	14.1000	17.5100	-2.288%	5	537	-96.174%
2025-08-25	19.8500	19.8500	17.5000	17.9200	-12.372%	28	538	-96.261%
2025-08-22	22.7700	23.5000	20.4500	20.4500	+2.764%	22	538	-96.724%
2025-08-21	20.6000	20.6000	19.6500	19.9000	-10.280%	18	547	-96.633%
2025-08-20	23.1000	23.1000	19.0000	22.1800	+5.619%	84	536	-96.979%
2025-08-19	23.1900	23.1900	20.5000	21.0000	-12.500%	106	489	-96.810%
2025-08-18	24.1000	28.1500	22.1500	24.0000	-15.044%	22	431	-97.208%
2025-08-15	25.5000	28.2500	24.4000	28.2500	+15.306%	35	440	-97.628%
2025-08-14	27.8500	27.8500	23.2500	24.5000	-18.060%	74	407	-97.265%
2025-08-13	30.6500	34.6500	29.0000	29.9000	-19.732%	104	372	-97.759%
2025-08-12	49.0000	49.0000	34.0200	37.2500	+12.845%	69	438	-98.201%
2025-08-11	37.0000	37.0000	32.8900	33.0100	+2.357%	21	426	-97.970%
2025-08-08	31.2800	33.2100	31.0300	32.2500	+9.657%	7	411	-97.922%
2025-08-07	35.8800	35.8800	28.5800	29.4100	-10.144%	9	408	-97.722%
2025-08-06	29.3400	32.7300	29.3400	32.7300	+8.020%	7	403	-97.953%
2025-08-05	30.5000	32.5000	30.2000	30.3000	+1.000%	15	403	-97.789%
2025-08-04	32.8700	32.9200	28.7000	30.0000	-9.091%	47	408	-97.767%
2025-08-01	33.0000	36.0300	31.5000	33.0000	-15.167%	13	412	-97.970%
2025-07-31	38.9000	38.9000	38.9000	38.9000	-2.871%	5	410	-98.278%
2025-07-30	40.0500	40.0500	40.0500	40.0500	-1.087%	1	410	-98.327%
2025-07-29	40.0000	41.1000	40.0000	40.4900	+1.479%	7	409	-98.345%
2025-07-28	40.9000	42.5000	39.9000	39.9000	-9.524%	13	414	-98.321%
2025-07-25	44.1000	44.1000	44.1000	44.1000	-2.000%	4	408	-98.481%
2025-07-24	47.3200	47.3200	44.7200	45.0000	-8.201%	5	404	-98.511%
2025-07-23	51.2000	51.2000	48.0000	49.0200	+0.348%	7	404	-98.633%
2025-07-22	55.0000	55.0000	47.0000	48.8500	-18.078%	70	403	-98.628%
2025-07-21	69.0000	71.0000	59.6300	59.6300	-13.177%	24	373	-98.876%
2025-07-18	80.0000	94.0000	63.2000	68.6800	-11.495%	37	356	-99.024%
2025-07-17	69.0000	80.0000	69.0000	77.6000	+4.723%	11	336	-99.137%
2025-07-16	60.0000	79.2500	58.9700	74.1000	+40.607%	104	329	-99.096%
2025-07-15	54.4000	57.9000	50.0500	52.7000	-0.566%	167	326	-98.729%
2025-07-14	51.0000	56.2500	45.5000	53.0000	+10.417%	21	301	-98.736%
2025-07-11	50.0000	51.0000	47.7000	48.0000	-12.727%	13	294	-98.604%
2025-07-10	59.1500	59.1500	55.0000	55.0000	-1.257%	14	286	-98.782%
2025-07-09	63.0000	66.0000	55.5000	55.7000	-3.633%	25	276	-98.797%
2025-07-08	58.2900	59.2500	56.0000	57.8000	-3.085%	10	254	-98.841%
2025-07-07	53.8500	62.0000	52.0500	59.6400	+21.963%	39	251	-98.877%
2025-07-03	54.0000	54.0000	48.9000	48.9000	+4.264%	16	215	-98.630%
2025-07-02	50.0000	50.0000	46.2200	46.9000	-14.727%	34	215	-98.571%
2025-07-01	49.0000	55.0000	49.0000	55.0000	+3.989%	29	223	-98.782%
2025-06-30	58.0000	60.0000	51.5000	52.8900	-3.836%	28	209	-98.733%
2025-06-27	70.5000	70.5000	52.5400	55.0000	-25.221%	75	208	-98.782%
2025-06-26	73.0000	84.4000	73.0000	73.5500	+7.372%	34	181	-99.089%
2025-06-25	75.0000	75.0000	66.3100	68.5000	-18.452%	29	183	-99.022%
2025-06-24	99.1100	105.7500	81.0000	84.0000	-24.256%	59	176	-99.202%
2025-06-23	95.0000	142.0000	95.0000	110.9000	+12.020%	26	157	-99.396%
2025-06-20	75.6000	105.0000	75.6000	99.0000	+32.000%	136	150	-99.323%
2025-06-18	46.0000	75.0000	45.3000	75.0000	+87.500%	144	114	-99.107%
2025-06-17	46.0000	48.0000	39.0000	40.0000	0.000%	59	114	-98.325%
2025-06-16	46.5000	50.0000	40.0000	40.0000	0.000%	122	104	-98.325%

.dark-mode .BNd2dY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BNd2dY{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C200CRCL Jan 15 2027 200.00 Call (CRCL270115C00200000)option OPRA

CRCL20270115C200
CRCL Jan 15 2027 200.00 Call (CRCL270115C00200000)
option OPRA