Dark

CRCL20270115C205
CRCL Jan 15 2027 205.00 Call (CRCL270115C00205000)
option OPRA

EOD

Sep 29, 2026

0.8100-44.138%(-0.6400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8100	0.8100	0.8100	0.8100	-44.138%	1	250	0.000%
2026-09-23	1.4500	1.4500	1.4500	1.4500	+40.777%	1	251	-44.138%
2026-09-17	1.0300	1.0300	1.0300	1.0300	+37.333%	1	251	-21.359%
2026-09-16	0.7900	0.8000	0.7500	0.7500	-55.621%	3	251	+8.000%
2026-09-15	1.6900	1.6900	1.6900	1.6900	-53.699%	1	250	-52.071%
2026-09-03	3.6000	3.6500	3.6000	3.6500	+14.063%	7	249	-77.808%
2026-08-25	3.1000	3.2500	3.1000	3.2000	+1.587%	7	253	-74.688%
2026-08-24	3.2000	3.3500	3.1500	3.1500	-4.545%	6	260	-74.286%
2026-08-21	3.3500	3.4000	3.2500	3.3000	+202.752%	13	265	-75.455%
2026-08-07	1.0900	1.0900	1.0900	1.0900	0.000%	1	278	-25.688%
2026-08-05	0.9700	1.0900	0.9700	1.0900	+19.780%	21	278	-25.688%
2026-07-31	0.9100	0.9100	0.9100	0.9100	-50.543%	8	278	-10.989%
2026-07-22	1.8400	1.8400	1.8400	1.8400	+22.667%	1	274	-55.978%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-22.680%	3	274	-46.000%
2026-07-10	1.9400	1.9400	1.9400	1.9400	+38.571%	1	274	-58.247%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-27.083%	10	275	-42.143%
2026-07-06	1.9200	1.9200	1.9200	1.9200	+25.490%	2	275	-57.813%
2026-06-30	1.7600	1.7600	1.5300	1.5300	-29.493%	12	275	-47.059%
2026-06-26	2.1600	2.1700	2.0700	2.1700	+14.815%	6	264	-62.673%
2026-06-25	1.8800	1.8900	1.8800	1.8900	-44.412%	2	264	-57.143%
2026-06-22	3.4000	3.4000	3.4000	3.4000	+6.250%	1	263	-76.176%
2026-06-18	3.2000	3.2300	3.2000	3.2000	-12.329%	6	238	-74.688%
2026-06-17	3.6700	3.6700	3.5500	3.6500	-1.351%	42	238	-77.808%
2026-06-16	3.8000	3.8000	3.7000	3.7000	-19.565%	10	238	-78.108%
2026-06-15	4.6000	4.6000	4.6000	4.6000	+33.333%	6	232	-82.391%
2026-06-12	3.4500	3.4500	3.4500	3.4500	-21.591%	1	232	-76.522%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-5.376%	1	232	-81.591%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+0.868%	8	232	-82.581%
2026-06-05	6.1000	6.1000	4.6100	4.6100	-32.897%	17	235	-82.430%
2026-06-04	6.9000	6.9000	6.8700	6.8700	-17.823%	10	238	-88.210%
2026-06-02	8.3500	8.3600	8.3500	8.3600	-33.120%	4	238	-90.311%
2026-05-29	12.5000	12.5000	12.5000	12.5000	+28.866%	1	237	-93.520%
2026-05-28	9.7000	9.7000	9.7000	9.7000	+9.853%	30	238	-91.649%
2026-05-27	9.2700	9.2700	8.8300	8.8300	-11.876%	12	242	-90.827%
2026-05-26	10.7500	10.7500	10.0200	10.0200	-23.101%	54	244	-91.916%
2026-05-22	12.1500	13.0300	12.1500	13.0300	+5.421%	2	236	-93.784%
2026-05-21	12.4000	12.4000	12.3500	12.3600	+7.948%	24	227	-93.447%
2026-05-20	11.6500	11.6500	11.4500	11.4500	-8.765%	10	227	-92.926%
2026-05-19	12.5500	12.5500	12.5500	12.5500	-1.953%	4	227	-93.546%
2026-05-15	12.8000	12.8000	12.8000	12.8000	-29.086%	6	227	-93.672%
2026-05-14	16.0000	18.0500	16.0000	18.0500	+6.176%	4	227	-95.512%
2026-05-13	15.9000	18.2700	15.9000	17.0000	-8.553%	34	209	-95.235%
2026-05-11	13.9100	18.5900	13.9100	18.5900	+52.377%	56	209	-95.643%
2026-05-08	11.7500	12.2000	11.7500	12.2000	-19.472%	10	207	-93.361%
2026-05-06	15.1000	15.1500	15.1000	15.1500	-0.460%	6	202	-94.653%
2026-05-05	15.2200	15.2200	15.2200	15.2200	+69.299%	3	199	-94.678%
2026-04-22	8.9900	8.9900	8.9900	8.9900	-2.283%	250	198	-90.990%
2026-04-21	10.2900	10.2900	9.2000	9.2000	-11.538%	2	288	-91.196%
2026-04-20	9.9100	10.4000	9.9100	10.4000	+30.000%	5	288	-92.212%
2026-04-13	7.3200	8.0000	7.3200	8.0000	+15.440%	3	291	-89.875%
2026-04-06	7.2900	7.3000	6.9300	6.9300	-7.600%	251	290	-88.312%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-35.345%	1	64	-89.200%
2026-03-25	11.6000	11.6000	11.6000	11.6000	+18.974%	11	63	-93.017%
2026-03-24	11.5000	11.5000	9.7500	9.7500	-50.000%	11	74	-91.692%
2026-03-18	19.5000	19.5000	19.5000	19.5000	+13.968%	8	73	-95.846%
2026-03-17	17.1100	17.1100	17.1100	17.1100	+10.601%	1	81	-95.266%
2026-03-16	15.4700	15.4700	15.4700	15.4700	+5.525%	1	82	-94.764%
2026-03-11	14.5000	14.6600	14.5000	14.6600	-1.940%	7	82	-94.475%
2026-03-10	14.9000	14.9500	14.9000	14.9500	+45.854%	14	78	-94.582%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-0.966%	6	82	-92.098%
2026-03-03	10.3700	10.4400	10.3500	10.3500	+40.816%	24	82	-92.174%
2026-03-02	7.0000	7.3500	7.0000	7.3500	-2.649%	8	71	-88.980%
2026-02-26	7.5500	7.5500	7.5500	7.5500	+116.332%	2	66	-89.272%
2026-02-25	3.6900	3.6900	3.4900	3.4900	+73.632%	2	64	-76.791%
2026-02-04	2.0100	2.0100	2.0100	2.0100	-2.899%	1	64	-59.701%
2026-02-02	2.1500	2.1500	2.0700	2.0700	-11.915%	25	63	-60.870%
2026-01-30	2.4000	2.4000	2.3500	2.3500	-32.857%	3	53	-65.532%
2026-01-26	3.5000	3.5000	3.4500	3.5000	-14.005%	3	52	-76.857%
2026-01-20	4.3300	4.3300	4.0700	4.0700	-28.345%	13	49	-80.098%
2026-01-15	5.7500	5.7500	5.6800	5.6800	-25.459%	4	54	-85.739%
2026-01-05	7.6200	7.6200	7.6200	7.6200	-1.423%	1	53	-89.370%
2025-12-16	7.9200	7.9200	7.7300	7.7300	+1.979%	6	53	-89.521%
2025-11-24	7.5800	7.5800	7.5800	7.5800	-6.420%	4	57	-89.314%
2025-11-18	8.1000	8.1000	8.1000	8.1000	-13.369%	2	53	-90.000%
2025-11-17	9.1000	9.3500	9.1000	9.3500	-13.426%	3	53	-91.337%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-10.000%	1	53	-92.500%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-36.642%	2	53	-93.250%
2025-11-06	18.9400	18.9400	18.9400	18.9400	-11.907%	10	53	-95.723%
2025-11-04	23.0000	23.0000	21.5000	21.5000	-10.417%	3	53	-96.233%
2025-10-31	24.0000	24.0000	24.0000	24.0000	-34.871%	1	52	-96.625%
2025-10-27	35.5000	36.8500	35.2500	36.8500	+46.696%	12	43	-97.802%
2025-10-16	25.1200	25.1200	25.1200	25.1200	-11.860%	1	43	-96.775%
2025-10-14	28.5000	28.5000	28.5000	28.5000	-16.176%	1	43	-97.158%
2025-10-09	34.0000	34.0000	34.0000	34.0000	+5.426%	2	42	-97.618%
2025-10-07	32.2500	32.2500	32.2500	32.2500	+36.826%	10	45	-97.488%
2025-10-01	23.5700	23.5700	23.5700	23.5700	-4.187%	2	45	-96.563%
2025-09-29	24.6000	24.6000	24.6000	24.6000	+19.825%	1	47	-96.707%
2025-09-25	20.5300	20.5300	20.5300	20.5300	-7.937%	1	48	-96.055%
2025-09-24	22.3000	22.3000	22.3000	22.3000	+6.699%	10	47	-96.368%
2025-09-17	20.9000	20.9000	20.9000	20.9000	+16.760%	1	48	-96.124%
2025-09-12	20.5000	20.5000	17.9000	17.9000	-12.938%	3	49	-95.475%
2025-09-11	17.5000	20.5600	17.5000	20.5600	+67.019%	16	50	-96.060%
2025-09-05	12.0000	12.3100	12.0000	12.3100	-9.151%	2	43	-93.420%
2025-09-04	13.5500	13.5500	13.5500	13.5500	-12.013%	1	44	-94.022%
2025-09-02	15.3000	15.4000	15.3000	15.4000	-10.047%	6	43	-94.740%
2025-08-27	16.8000	17.1200	16.8000	17.1200	-18.047%	6	43	-95.269%
2025-08-19	20.1400	20.8900	20.1400	20.8900	-13.499%	2	43	-96.123%
2025-08-14	24.1500	24.1500	24.1500	24.1500	-38.077%	1	43	-96.646%
2025-08-12	43.0000	43.0000	39.0000	39.0000	+41.767%	3	43	-97.923%
2025-08-07	27.5100	27.5100	27.5100	27.5100	-17.758%	1	42	-97.056%
2025-08-06	33.4500	33.4500	33.4500	33.4500	+11.500%	1	41	-97.578%
2025-08-04	30.0000	30.0000	30.0000	30.0000	-3.226%	2	41	-97.300%
2025-08-01	31.0000	31.0000	31.0000	31.0000	-19.897%	2	41	-97.387%
2025-07-31	42.0000	42.0000	38.7000	38.7000	-10.209%	2	41	-97.907%
2025-07-24	43.1000	43.1000	43.1000	43.1000	-10.581%	5	40	-98.121%
2025-07-22	48.2000	48.2000	48.2000	48.2000	-25.155%	1	35	-98.320%
2025-07-21	70.4000	70.4000	64.1000	64.4000	-5.294%	3	34	-98.742%
2025-07-18	85.5000	85.5000	68.0000	68.0000	-6.875%	4	33	-98.809%
2025-07-16	65.3000	73.0200	65.3000	73.0200	+46.040%	2	32	-98.891%
2025-07-15	49.9000	50.0000	49.9000	50.0000	-11.095%	2	32	-98.380%
2025-07-10	64.0000	64.0000	54.9000	56.2400	+2.255%	5	32	-98.560%
2025-07-09	61.0000	61.0000	55.0000	55.0000	-5.172%	4	30	-98.527%
2025-07-08	54.0000	58.0000	53.7000	58.0000	-9.233%	12	28	-98.603%
2025-07-07	60.0000	63.9000	54.9600	63.9000	+30.275%	7	18	-98.732%
2025-07-03	48.7800	49.0500	48.7800	49.0500	-1.447%	2	13	-98.349%
2025-07-01	50.0000	50.0000	49.7700	49.7700	-1.054%	2	13	-98.373%
2025-06-30	50.3000	50.3000	50.3000	50.3000	-16.167%	4	12	-98.390%
2025-06-27	73.8000	73.8000	60.0000	60.0000	-28.783%	5	8	-98.650%
2025-06-26	84.2500	84.2500	84.2500	84.2500	+17.832%	1	4	-99.039%
2025-06-25	78.5000	78.5000	66.2400	71.5000	-23.127%	10	5	-98.867%
2025-06-20	93.0100	93.0100	93.0100	93.0100	0.000%	2	1	-99.129%

.dark-mode .v7HGKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7HGKJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C205CRCL Jan 15 2027 205.00 Call (CRCL270115C00205000)option OPRA

CRCL20270115C205
CRCL Jan 15 2027 205.00 Call (CRCL270115C00205000)
option OPRA