Dark

CRCL20270115C210
CRCL Jan 15 2027 210.00 Call (CRCL270115C00210000)
option OPRA

EOD

Sep 24, 2026

1.25-7.407%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2500	1.2500	1.2500	1.2500	-7.407%	1	715	0.000%
2026-09-23	1.4000	1.4000	1.3300	1.3500	-10.000%	7	716	-7.407%
2026-09-22	1.5000	1.5000	1.5000	1.5000	+57.895%	1	716	-16.667%
2026-09-18	1.0500	1.3000	0.9500	0.9500	+3.261%	22	716	+31.579%
2026-09-17	0.7200	0.9200	0.7200	0.9200	+27.778%	5	714	+35.870%
2026-09-16	0.8700	0.8900	0.7200	0.7200	-50.345%	5	710	+73.611%
2026-09-15	1.7300	1.7300	1.4500	1.4500	-25.258%	7	707	-13.793%
2026-09-14	1.9400	1.9400	1.9400	1.9400	-23.922%	2	703	-35.567%
2026-09-08	2.8200	2.8200	2.5500	2.5500	-22.727%	5	703	-50.980%
2026-09-03	2.7500	3.3000	2.7500	3.3000	+69.231%	16	702	-62.121%
2026-09-02	1.8300	1.9500	1.8000	1.9500	-1.515%	6	709	-35.897%
2026-09-01	2.2700	2.2700	1.8700	1.9800	-15.745%	13	706	-36.869%
2026-08-31	2.0900	2.3500	2.0800	2.3500	-21.667%	15	708	-46.809%
2026-08-27	3.0000	3.0000	3.0000	3.0000	-1.639%	1	699	-58.333%
2026-08-25	2.3600	3.0500	2.3600	3.0500	+13.383%	16	699	-59.016%
2026-08-24	3.0000	3.0500	2.6900	2.6900	-13.226%	98	702	-53.532%
2026-08-21	3.2700	3.2700	3.1000	3.1000	+46.226%	17	708	-59.677%
2026-08-20	1.9300	2.1800	1.8600	2.1200	+33.333%	12	707	-41.038%
2026-08-19	1.7400	1.7400	1.5900	1.5900	+76.667%	2	706	-21.384%
2026-08-05	0.9100	0.9100	0.8000	0.9000	-2.174%	4	705	+38.889%
2026-08-03	0.9200	0.9200	0.9200	0.9200	-10.680%	1	705	+35.870%
2026-07-30	1.0300	1.0300	1.0300	1.0300	-35.625%	1	704	+21.359%
2026-07-22	1.6600	1.6600	1.6000	1.6000	+5.960%	2	704	-21.875%
2026-07-20	1.3100	1.5100	1.3100	1.5100	-14.205%	31	704	-17.219%
2026-07-10	1.7600	1.7600	1.7600	1.7600	+27.536%	1	707	-28.977%
2026-07-09	1.3400	1.3800	1.2600	1.3800	-12.658%	8	708	-9.420%
2026-07-06	1.7100	1.7100	1.5800	1.5800	-4.242%	2	708	-20.886%
2026-07-02	1.7800	1.7800	1.5300	1.6500	+10.000%	19	709	-24.242%
2026-07-01	1.4300	1.6300	1.3900	1.5000	-1.316%	4	709	-16.667%
2026-06-30	1.7300	1.7300	1.5200	1.5200	-24.000%	31	708	-17.763%
2026-06-26	2.0200	2.0700	1.9300	2.0000	+17.647%	20	677	-37.500%
2026-06-25	1.8700	1.8800	1.7000	1.7000	-42.953%	3	678	-26.471%
2026-06-23	2.7100	2.9800	2.7100	2.9800	-9.697%	11	676	-58.054%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+1.538%	1	683	-62.121%
2026-06-18	3.0500	3.2500	3.0300	3.2500	-5.797%	4	667	-61.538%
2026-06-17	3.4500	3.5500	3.4000	3.4500	+1.471%	37	667	-63.768%
2026-06-16	3.4500	3.5500	3.3500	3.4000	-23.596%	13	667	-63.235%
2026-06-15	4.4500	4.4500	4.4500	4.4500	+15.584%	2	672	-71.910%
2026-06-09	4.0500	4.1000	3.8500	3.8500	-13.483%	13	672	-67.532%
2026-06-08	4.4500	4.4500	4.4500	4.4500	+8.537%	1	670	-71.910%
2026-06-05	4.9500	4.9500	3.9800	4.1000	-36.923%	23	671	-69.512%
2026-06-04	6.7000	6.7000	6.5000	6.5000	+3.503%	3	668	-80.769%
2026-06-03	6.8000	6.8500	6.2800	6.2800	-23.879%	4	666	-80.096%
2026-06-02	8.9100	8.9200	8.2300	8.2500	-14.063%	15	666	-84.848%
2026-06-01	10.0000	10.0000	9.6000	9.6000	+21.059%	12	673	-86.979%
2026-05-28	7.9600	7.9600	7.9300	7.9300	-8.851%	2	662	-84.237%
2026-05-27	8.7000	8.7500	8.7000	8.7000	-12.563%	8	661	-85.632%
2026-05-26	9.7500	9.9500	9.7000	9.9500	-14.739%	9	657	-87.437%
2026-05-22	12.2000	12.2200	11.6700	11.6700	+6.187%	9	644	-89.289%
2026-05-20	11.7600	11.7600	10.9000	10.9900	-8.417%	35	644	-88.626%
2026-05-19	12.0000	12.0000	12.0000	12.0000	+7.431%	1	639	-89.583%
2026-05-18	11.1700	11.1700	11.1700	11.1700	-10.996%	1	639	-88.809%
2026-05-15	13.6500	13.6500	12.5500	12.5500	-23.708%	2	639	-90.040%
2026-05-14	14.9500	18.2700	14.9500	16.4500	-8.611%	6	637	-92.401%
2026-05-13	16.9000	18.0000	16.9000	18.0000	-7.692%	3	634	-93.056%
2026-05-12	20.5000	20.5000	19.5000	19.5000	+9.551%	2	634	-93.590%
2026-05-11	12.2200	17.8000	12.2200	17.8000	+48.333%	10	634	-92.978%
2026-05-08	12.0000	12.0000	12.0000	12.0000	+1.695%	1	637	-89.583%
2026-05-07	13.2500	13.2500	11.4000	11.8000	-20.000%	6	637	-89.407%
2026-05-06	14.3000	14.7500	13.8000	14.7500	+3.800%	4	633	-91.525%
2026-05-05	14.2100	14.2100	14.2100	14.2100	+19.714%	1	631	-91.203%
2026-05-04	10.4700	11.8700	10.4700	11.8700	+89.617%	3	630	-89.469%
2026-04-29	6.3200	6.3200	6.2600	6.2600	-9.012%	2	629	-80.032%
2026-04-28	6.8800	6.8800	6.8800	6.8800	-19.907%	1	627	-81.831%
2026-04-22	8.5900	8.5900	8.5900	8.5900	-14.100%	250	627	-85.448%
2026-04-20	9.2000	10.0000	9.2000	10.0000	+2.041%	5	627	-87.500%
2026-04-16	9.9000	9.9000	9.7500	9.8000	-5.314%	42	627	-87.245%
2026-04-15	10.3500	10.3500	10.3500	10.3500	+1.870%	1	617	-87.923%
2026-04-14	10.1600	10.1600	10.1600	10.1600	+59.248%	5	616	-87.697%
2026-04-07	6.3800	6.3800	6.3800	6.3800	-7.670%	3	621	-80.408%
2026-04-06	6.9000	6.9100	6.8900	6.9100	+4.697%	252	621	-81.910%
2026-03-31	6.6100	6.6100	6.6000	6.6000	+2.326%	10	415	-81.061%
2026-03-30	7.4000	7.4000	6.4500	6.4500	-10.417%	6	415	-80.620%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-31.100%	1	419	-82.639%
2026-03-25	9.6500	10.4500	9.6500	10.4500	-2.428%	3	420	-88.038%
2026-03-24	12.0000	12.0000	10.6900	10.7100	-33.271%	9	418	-88.329%
2026-03-23	16.0500	16.0500	16.0500	16.0500	-5.588%	1	418	-92.212%
2026-03-20	18.2400	18.2400	17.0000	17.0000	-15.000%	3	419	-92.647%
2026-03-17	20.0000	20.0000	20.0000	20.0000	+33.333%	1	420	-93.750%
2026-03-10	13.1800	15.0000	13.1800	15.0000	+24.481%	5	420	-91.667%
2026-03-09	11.8100	12.0500	11.8100	12.0500	+20.984%	4	419	-89.627%
2026-03-06	9.9600	9.9600	9.9600	9.9600	-12.247%	32	419	-87.450%
2026-03-05	11.3500	11.3500	11.3500	11.3500	+15.228%	5	419	-88.987%
2026-03-04	10.0000	10.4300	9.8500	9.8500	-3.337%	3	419	-87.310%
2026-03-03	10.2000	10.3100	10.0700	10.1900	+41.528%	9	417	-87.733%
2026-03-02	7.2000	7.2000	7.2000	7.2000	+20.000%	1	420	-82.639%
2026-02-26	5.5000	6.0000	5.5000	6.0000	+42.518%	2	420	-79.167%
2026-02-25	4.0600	4.5500	3.5800	4.2100	+120.419%	6	415	-70.309%
2026-02-24	2.0000	2.0000	1.8800	1.9100	+12.353%	7	415	-34.555%
2026-02-19	1.7000	1.7000	1.7000	1.7000	-15.000%	1	413	-26.471%
2026-02-17	1.7500	2.0000	1.7500	2.0000	-17.695%	3	413	-37.500%
2026-02-04	1.8700	2.4300	1.8700	2.4300	+23.350%	7	413	-48.560%
2026-02-02	1.9800	2.0500	1.9000	1.9700	-22.134%	26	414	-36.548%
2026-01-30	2.6000	2.6000	2.5300	2.5300	-8.000%	2	402	-50.593%
2026-01-29	2.7700	2.7700	2.7500	2.7500	-20.290%	2	403	-54.545%
2026-01-28	3.6500	3.7000	3.4500	3.4500	-3.631%	36	403	-63.768%
2026-01-22	3.5800	3.5800	3.5800	3.5800	-22.174%	1	371	-65.084%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-6.122%	1	370	-72.826%
2026-01-15	5.5000	5.5000	4.9000	4.9000	-21.975%	7	371	-74.490%
2026-01-08	6.2800	6.2800	6.2800	6.2800	-10.286%	2	371	-80.096%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-4.762%	2	371	-82.143%
2026-01-05	7.3500	7.3500	7.3500	7.3500	+9.701%	1	374	-82.993%
2026-01-02	6.7000	6.7000	6.7000	6.7000	-10.308%	1	374	-81.343%
2025-12-23	7.4700	7.4700	7.4700	7.4700	+4.476%	3	374	-83.266%
2025-12-18	7.5000	7.5000	7.1500	7.1500	-1.651%	3	372	-82.517%
2025-12-17	7.6800	8.3000	7.2700	7.2700	-17.386%	10	375	-82.806%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-2.222%	2	373	-85.795%
2025-12-03	8.1700	9.0000	8.1700	9.0000	+18.734%	3	375	-86.111%
2025-12-02	7.8400	7.8400	5.8000	7.5800	+2.710%	3	376	-83.509%
2025-12-01	7.3800	7.3800	7.3800	7.3800	+17.143%	5	375	-83.062%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-6.528%	3	377	-80.159%
2025-11-24	6.7400	6.7400	6.7400	6.7400	+6.142%	2	377	-81.454%
2025-11-21	6.3600	6.3600	6.3500	6.3500	+4.959%	7	379	-80.315%
2025-11-20	8.0000	8.0000	6.0500	6.0500	-4.272%	7	374	-79.339%
2025-11-19	6.3200	6.3200	6.3200	6.3200	-22.927%	1	374	-80.222%
2025-11-18	8.2500	8.2500	8.2000	8.2000	+9.920%	2	375	-84.756%
2025-11-17	8.2000	8.8500	7.4000	7.4600	-24.646%	21	375	-83.244%
2025-11-13	12.3400	12.3400	9.9000	9.9000	-27.579%	4	367	-87.374%
2025-11-12	13.6500	13.6700	13.6500	13.6700	-14.563%	5	368	-90.856%
2025-11-10	16.0000	16.0000	16.0000	16.0000	-8.987%	1	373	-92.188%
2025-11-06	17.5800	17.5800	17.5800	17.5800	-34.157%	12	373	-92.890%
2025-10-31	26.7000	26.7000	26.7000	26.7000	-1.111%	1	373	-95.318%
2025-10-30	28.0000	28.0000	27.0000	27.0000	-6.897%	11	374	-95.370%
2025-10-29	33.9800	33.9800	29.0000	29.0000	-16.039%	2	375	-95.690%
2025-10-24	34.5400	34.5400	34.5400	34.5400	+37.500%	2	376	-96.381%
2025-10-16	24.6900	25.1200	24.6900	25.1200	-17.666%	4	377	-95.024%
2025-10-13	30.5100	30.5100	30.5100	30.5100	-11.565%	1	377	-95.903%
2025-10-10	36.5000	36.5000	34.5000	34.5000	+6.154%	122	376	-96.377%
2025-10-08	32.5000	32.5000	32.5000	32.5000	-2.695%	4	256	-96.154%
2025-10-07	35.1500	35.1500	33.4000	33.4000	+2.611%	16	237	-96.257%
2025-10-06	32.5500	32.5500	32.5500	32.5500	-4.601%	30	237	-96.160%
2025-10-03	35.0000	35.0000	34.1200	34.1200	+50.840%	5	237	-96.336%
2025-10-01	22.6200	22.6200	22.6200	22.6200	-4.637%	1	237	-94.474%
2025-09-30	23.7200	23.7200	23.7200	23.7200	+18.304%	1	237	-94.730%
2025-09-23	20.0500	20.0500	20.0500	20.0500	+47.426%	1	237	-93.766%
2025-09-09	15.0000	15.0000	13.6000	13.6000	+4.615%	4	238	-90.809%
2025-09-04	13.7800	13.7800	12.6600	13.0000	-15.033%	4	240	-90.385%
2025-09-02	17.5700	17.5700	15.3000	15.3000	-25.037%	4	238	-91.830%
2025-08-29	20.4100	20.4100	20.4100	20.4100	+11.530%	1	238	-93.876%
2025-08-28	14.3000	18.3000	14.3000	18.3000	+13.877%	2	238	-93.169%
2025-08-27	16.0700	16.0700	16.0700	16.0700	-5.192%	5	238	-92.222%
2025-08-25	17.4000	17.4000	16.9500	16.9500	+11.513%	2	235	-92.625%
2025-08-19	19.6700	19.6700	15.2000	15.2000	-32.444%	2	235	-91.776%
2025-08-18	22.5500	22.5500	22.5000	22.5000	-11.137%	2	234	-94.444%
2025-08-15	25.3200	25.3200	25.3200	25.3200	+5.500%	1	233	-95.063%
2025-08-14	23.1500	24.0000	23.1500	24.0000	-18.228%	6	233	-94.792%
2025-08-13	29.3500	29.3500	29.3500	29.3500	+6.341%	1	231	-95.741%
2025-08-07	26.4100	27.6000	26.4100	27.6000	+0.364%	2	230	-95.471%
2025-08-05	28.7300	30.0000	27.5000	27.5000	-6.685%	5	230	-95.455%
2025-08-04	30.0000	30.0000	29.4700	29.4700	+8.346%	7	233	-95.758%
2025-08-01	30.7500	34.2000	27.2000	27.2000	-24.966%	21	232	-95.404%
2025-07-30	36.2500	36.2500	36.2500	36.2500	-5.005%	9	230	-96.552%
2025-07-29	37.9400	38.5800	37.9400	38.1600	+2.968%	3	239	-96.724%
2025-07-28	37.4100	41.8000	37.0600	37.0600	-13.974%	5	238	-96.627%
2025-07-25	40.9600	43.1000	40.9000	43.0800	-6.348%	23	238	-97.098%
2025-07-23	46.0000	46.0000	46.0000	46.0000	-2.128%	2	250	-97.283%
2025-07-22	52.9500	52.9500	47.0000	47.0000	-30.267%	52	250	-97.340%
2025-07-21	64.0000	67.4000	64.0000	67.4000	-1.042%	17	248	-98.145%
2025-07-18	76.8000	88.0000	68.0500	68.1100	-1.504%	29	231	-98.165%
2025-07-17	69.1500	69.1500	69.1500	69.1500	-5.455%	9	228	-98.192%
2025-07-16	59.2500	73.1400	58.1800	73.1400	+43.131%	81	237	-98.291%
2025-07-15	52.3000	52.3000	51.1000	51.1000	+1.793%	2	213	-97.554%
2025-07-14	47.2000	50.2000	47.1000	50.2000	+4.911%	3	213	-97.510%
2025-07-11	50.0000	50.0000	41.4000	47.8500	-9.717%	6	214	-97.388%
2025-07-10	56.4100	56.4100	53.0000	53.0000	-6.195%	11	213	-97.642%
2025-07-09	61.5000	61.5000	55.0000	56.5000	-1.016%	6	208	-97.788%
2025-07-08	57.0800	57.0800	57.0800	57.0800	-2.677%	1	206	-97.810%
2025-07-07	52.0000	60.0200	51.3000	58.6500	+21.529%	29	206	-97.869%
2025-07-03	43.5000	50.7400	43.3500	48.2600	+9.235%	6	186	-97.410%
2025-07-02	45.9800	46.7300	43.5000	44.1800	-15.848%	13	186	-97.171%
2025-07-01	51.1000	52.5000	48.9300	52.5000	0.000%	257	180	-97.619%
2025-06-30	52.5000	52.5000	52.5000	52.5000	+5.000%	1	60	-97.619%
2025-06-27	64.5000	64.5000	50.0000	50.0000	-31.601%	11	59	-97.500%
2025-06-26	70.6000	80.5500	70.6000	73.1000	+5.180%	22	58	-98.290%
2025-06-25	73.5000	73.5000	66.1000	69.5000	-13.125%	23	41	-98.201%
2025-06-24	88.0000	88.0000	80.0000	80.0000	-26.471%	4	34	-98.438%
2025-06-23	125.0000	125.0000	108.8000	108.8000	+12.061%	2	33	-98.851%
2025-06-20	82.0000	99.5000	80.0600	97.0900	+43.944%	94	33	-98.713%
2025-06-18	43.0000	67.4500	43.0000	67.4500	+77.267%	48	3	-98.147%
2025-06-17	39.0900	39.0900	38.0500	38.0500	-9.663%	2	3	-96.715%
2025-06-16	42.1200	42.1200	42.1200	42.1200	0.000%	2	0	-97.032%

.dark-mode .Rx7vqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rx7vqr{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C210CRCL Jan 15 2027 210.00 Call (CRCL270115C00210000)option OPRA

CRCL20270115C210
CRCL Jan 15 2027 210.00 Call (CRCL270115C00210000)
option OPRA