Dark

CRCL20270115C215
CRCL Jan 15 2027 215.00 Call (CRCL270115C00215000)
option OPRA

Inactive

Sep 18, 2026

1.19+43.373%(+0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.1900	1.1900	1.1900	1.1900	+43.373%	2	273	0.000%
2026-09-17	0.8600	0.8800	0.8300	0.8300	+38.333%	15	273	+43.373%
2026-09-16	0.8300	0.8500	0.6000	0.6000	-56.835%	15	265	+98.333%
2026-09-15	1.5000	1.5000	0.9400	1.3900	-46.538%	4	252	-14.388%
2026-09-09	2.6000	2.6000	2.6000	2.6000	-16.129%	1	250	-54.231%
2026-09-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	249	-61.613%
2026-09-03	3.1000	3.1500	3.1000	3.1500	+40.000%	16	249	-62.222%
2026-08-31	2.2500	2.2500	2.2500	2.2500	-22.945%	1	260	-47.111%
2026-08-25	2.4300	2.9200	2.4300	2.9200	+14.961%	2	259	-59.247%
2026-08-21	3.0000	3.0000	2.4900	2.5400	+22.115%	144	260	-53.150%
2026-08-20	1.6100	2.0800	1.6100	2.0800	+80.870%	3	400	-42.788%
2026-08-17	1.1500	1.1500	1.1500	1.1500	+21.053%	4	404	+3.478%
2026-08-06	0.9500	0.9500	0.9500	0.9500	0.000%	1	403	+25.263%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-19.492%	21	402	+25.263%
2026-07-23	1.1800	1.1800	1.1800	1.1800	-19.728%	1	402	+0.847%
2026-07-22	1.4900	1.4900	1.4600	1.4700	-14.535%	3	403	-19.048%
2026-07-21	1.7200	1.7200	1.7200	1.7200	+28.358%	1	405	-30.814%
2026-07-16	1.3400	1.3400	1.3400	1.3400	-0.741%	6	404	-11.194%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-32.500%	6	404	-11.852%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+112.766%	1	404	-40.500%
2026-07-01	0.9400	0.9400	0.9400	0.9400	-52.284%	2	404	+26.596%
2026-06-26	1.9700	1.9700	1.9700	1.9700	+22.360%	1	404	-39.594%
2026-06-25	1.6700	1.6700	1.6100	1.6100	-43.902%	3	403	-26.087%
2026-06-22	2.8700	2.8700	2.8700	2.8700	-0.347%	5	400	-58.537%
2026-06-18	2.8700	2.8800	2.8700	2.8800	-10.000%	2	386	-58.681%
2026-06-17	3.3000	3.3000	3.2000	3.2000	-1.538%	24	386	-62.813%
2026-06-16	3.4000	3.4000	3.2000	3.2500	-20.538%	62	386	-63.385%
2026-06-15	4.1500	4.2000	4.0900	4.0900	+4.872%	52	397	-70.905%
2026-06-09	4.2000	4.2000	3.8800	3.9000	-7.583%	141	405	-69.487%
2026-06-08	4.2000	4.2500	4.2000	4.2200	-10.021%	48	379	-71.801%
2026-06-05	4.7000	4.7000	4.6900	4.6900	-24.355%	2	414	-74.627%
2026-06-04	6.3100	6.3100	6.2000	6.2000	-25.749%	32	413	-80.806%
2026-05-27	8.3000	8.3500	8.3000	8.3500	-6.704%	52	407	-85.749%
2026-05-26	8.9500	8.9500	8.9500	8.9500	-16.744%	1	407	-86.704%
2026-05-19	10.8500	10.8500	10.7500	10.7500	-11.157%	10	408	-88.930%
2026-05-15	12.1000	12.1000	12.1000	12.1000	-33.297%	10	398	-90.165%
2026-05-12	19.1800	19.1800	18.1400	18.1400	+1.341%	2	388	-93.440%
2026-05-11	17.9000	17.9000	17.9000	17.9000	+63.470%	19	387	-93.352%
2026-05-08	9.6500	10.9500	9.6500	10.9500	-20.939%	8	391	-89.132%
2026-05-04	13.8500	13.8500	13.8500	13.8500	+92.361%	1	387	-91.408%
2026-05-01	7.2000	7.2000	7.2000	7.2000	-13.978%	1	385	-83.472%
2026-04-24	8.3700	8.3700	8.3700	8.3700	-13.533%	1	385	-85.783%
2026-04-14	10.0000	10.0000	9.6800	9.6800	+64.626%	6	385	-87.707%
2026-04-09	5.7900	5.8800	5.7500	5.8800	-1.342%	4	385	-79.762%
2026-04-07	5.9600	5.9600	5.9600	5.9600	-29.467%	1	383	-80.034%
2026-03-24	11.4000	11.4000	8.4500	8.4500	-44.879%	6	384	-85.917%
2026-03-19	16.6000	16.6000	15.3300	15.3300	+20.709%	121	386	-92.237%
2026-03-11	12.7000	12.7000	12.7000	12.7000	+10.435%	1	265	-90.630%
2026-03-09	11.5000	11.5000	11.4500	11.5000	+16.515%	218	265	-89.652%
2026-03-04	9.8700	9.8700	9.8700	9.8700	+5.561%	1	53	-87.943%
2026-03-03	8.9200	9.3500	8.8400	9.3500	+83.694%	4	53	-87.273%
2026-02-26	5.0900	5.0900	5.0900	5.0900	+176.630%	1	51	-76.621%
2026-02-23	1.8400	1.8400	1.8400	1.8400	+15.000%	1	52	-35.326%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+9.589%	1	53	-25.625%
2026-02-11	1.4600	1.4600	1.4600	1.4600	-14.118%	1	53	-18.493%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+25.000%	1	52	-30.000%
2026-02-05	1.3600	1.3600	1.3600	1.3600	-22.286%	1	51	-12.500%
2026-02-04	1.7500	1.7500	1.7500	1.7500	-6.417%	2	51	-32.000%
2026-02-02	1.9100	1.9700	1.8700	1.8700	-44.012%	27	53	-36.364%
2026-01-28	3.4000	3.4000	3.3400	3.3400	-4.843%	2	42	-64.371%
2026-01-22	3.5100	3.5100	3.5100	3.5100	-42.927%	1	42	-66.097%
2026-01-14	6.1500	6.1500	6.1500	6.1500	+4.770%	2	41	-80.650%
2026-01-08	5.8700	5.8700	5.8700	5.8700	+2.087%	2	43	-79.727%
2026-01-02	6.4200	6.4200	5.7500	5.7500	-10.016%	2	43	-79.304%
2025-12-30	6.3900	6.3900	6.3900	6.3900	-14.228%	1	41	-81.377%
2025-12-19	7.4500	7.4500	7.4500	7.4500	-10.241%	1	42	-84.027%
2025-12-08	8.3000	8.3000	8.3000	8.3000	+39.496%	1	42	-85.663%
2025-11-26	6.2100	6.2100	5.9500	5.9500	-7.609%	2	43	-80.000%
2025-11-21	5.8000	6.4400	5.7000	6.4400	+10.085%	10	43	-81.522%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-26.136%	5	41	-79.658%
2025-11-18	8.2500	8.2500	7.9200	7.9200	-50.500%	2	36	-84.975%
2025-11-11	16.0000	16.0000	16.0000	16.0000	-16.667%	1	35	-92.563%
2025-11-10	19.2000	19.2000	19.2000	19.2000	+33.798%	2	35	-93.802%
2025-11-06	14.3500	14.3500	14.3500	14.3500	-33.411%	10	37	-91.707%
2025-11-04	21.5500	21.5500	21.5500	21.5500	-38.164%	1	37	-94.478%
2025-10-27	34.8500	34.8500	34.8500	34.8500	+39.567%	1	36	-96.585%
2025-10-21	24.9700	24.9700	24.9700	24.9700	+5.492%	1	36	-95.234%
2025-10-17	22.3800	23.6700	22.3800	23.6700	-12.978%	2	36	-94.973%
2025-10-16	27.2000	27.2000	27.2000	27.2000	-12.145%	1	36	-95.625%
2025-10-08	30.9600	30.9600	30.9600	30.9600	+60.415%	1	37	-96.156%
2025-09-25	19.1700	19.3000	18.9600	19.3000	-3.500%	4	37	-93.834%
2025-09-24	20.0000	20.0000	20.0000	20.0000	-10.314%	1	39	-94.050%
2025-09-18	22.3000	22.3000	22.3000	22.3000	+12.513%	2	39	-94.664%
2025-09-15	18.3700	20.0400	18.0000	19.8200	+45.095%	48	38	-93.996%
2025-09-09	13.6600	13.6600	13.6600	13.6600	+11.601%	1	57	-91.288%
2025-09-08	12.2400	12.2400	12.2400	12.2400	+0.575%	1	57	-90.278%
2025-09-05	12.1700	12.1700	12.1700	12.1700	-4.399%	1	57	-90.222%
2025-09-04	12.7300	12.7300	12.7300	12.7300	-9.071%	1	57	-90.652%
2025-09-02	14.0000	14.0000	14.0000	14.0000	-26.509%	10	57	-91.500%
2025-08-19	20.0000	20.9000	19.0500	19.0500	-13.409%	33	47	-93.753%
2025-08-14	23.2700	23.2700	22.0000	22.0000	-25.926%	3	36	-94.591%
2025-08-01	33.1000	33.1000	29.7000	29.7000	-11.607%	3	33	-95.993%
2025-07-29	33.6000	33.6000	33.6000	33.6000	-16.976%	2	33	-96.458%
2025-07-25	40.4700	40.4700	40.4700	40.4700	-3.643%	2	33	-97.060%
2025-07-24	42.0000	42.0000	42.0000	42.0000	-39.130%	2	31	-97.167%
2025-07-18	69.0000	69.0000	69.0000	69.0000	+0.291%	5	29	-98.275%
2025-07-17	69.0000	69.0000	68.8000	68.8000	-4.444%	5	34	-98.270%
2025-07-16	75.0000	75.0000	72.0000	72.0000	+60.000%	2	29	-98.347%
2025-07-14	45.0000	45.0000	45.0000	45.0000	0.000%	1	29	-97.356%
2025-07-11	48.0000	48.0000	45.0000	45.0000	-20.467%	2	30	-97.356%
2025-07-10	56.5800	56.5800	56.5800	56.5800	+8.703%	10	30	-97.897%
2025-07-09	52.0500	52.0500	52.0500	52.0500	-6.284%	2	20	-97.714%
2025-07-08	55.5400	55.5400	55.5400	55.5400	+3.813%	5	20	-97.857%
2025-07-07	53.5000	53.5000	53.5000	53.5000	+13.444%	2	20	-97.776%
2025-07-03	48.0500	48.3000	47.1600	47.1600	-3.676%	3	20	-97.477%
2025-07-01	47.5000	49.2000	47.5000	48.9600	-7.779%	5	20	-97.569%
2025-06-30	54.9800	54.9800	52.9900	53.0900	-11.221%	10	18	-97.759%
2025-06-27	68.0000	68.0000	58.9000	59.8000	-21.316%	6	21	-98.010%
2025-06-26	77.8500	77.8500	73.7300	76.0000	+12.659%	3	19	-98.434%
2025-06-25	77.2000	77.2000	67.4600	67.4600	-20.729%	12	16	-98.236%
2025-06-24	97.6600	97.6600	85.1000	85.1000	-6.381%	2	4	-98.602%
2025-06-20	78.7900	95.2500	78.7900	90.9000	0.000%	14	5	-98.691%

.dark-mode .QmhNqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmhNqS{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C215CRCL Jan 15 2027 215.00 Call (CRCL270115C00215000)option OPRA

CRCL20270115C215
CRCL Jan 15 2027 215.00 Call (CRCL270115C00215000)
option OPRA