Dark

CRCL20270115C220
CRCL Jan 15 2027 220.00 Call (CRCL270115C00220000)
option OPRA

EOD

Sep 30, 2026

0.3500-30.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3500	0.3500	0.3500	0.3500	-30.000%	2	523	0.000%
2026-09-29	0.6000	0.6000	0.5000	0.5000	-27.536%	3	521	-30.000%
2026-09-28	0.6900	0.6900	0.6900	0.6900	-50.000%	1	519	-49.275%
2026-09-23	1.3800	1.3800	1.3800	1.3800	+32.692%	13	519	-74.638%
2026-09-18	1.1300	1.1300	1.0400	1.0400	+38.667%	13	519	-66.346%
2026-09-17	0.7500	0.7500	0.7500	0.7500	+19.048%	1	519	-53.333%
2026-09-16	0.7500	0.9100	0.6300	0.6300	-57.143%	18	519	-44.444%
2026-09-10	1.4700	1.4700	1.4700	1.4700	-44.528%	1	517	-76.190%
2026-09-04	2.6500	2.6500	2.6500	2.6500	-10.473%	4	519	-86.792%
2026-09-03	3.0000	3.0000	2.7800	2.9600	+35.780%	73	519	-88.176%
2026-08-28	2.2900	2.2900	2.1800	2.1800	-11.382%	2	517	-83.945%
2026-08-27	2.5000	2.5000	2.4600	2.4600	-12.143%	6	517	-85.772%
2026-08-25	2.8000	2.8000	2.8000	2.8000	+1.449%	1	519	-87.500%
2026-08-24	2.5500	2.9400	2.5500	2.7600	+9.091%	14	520	-87.319%
2026-08-21	4.0000	4.0000	2.5300	2.5300	+25.871%	13	519	-86.166%
2026-08-20	2.0100	2.0100	2.0100	2.0100	+79.464%	2	518	-82.587%
2026-08-17	1.1200	1.1200	1.1200	1.1200	+1.818%	3	516	-68.750%
2026-08-11	1.0400	1.1000	1.0400	1.1000	+64.179%	23	516	-68.182%
2026-08-03	0.6700	0.6700	0.6700	0.6700	-9.459%	1	498	-47.761%
2026-07-31	0.7400	0.7400	0.7400	0.7400	-46.377%	4	498	-52.703%
2026-07-29	1.3800	1.3800	1.3800	1.3800	+10.400%	40	494	-74.638%
2026-07-28	1.0500	1.2500	1.0500	1.2500	+38.889%	7	494	-72.000%
2026-07-24	0.9900	0.9900	0.9000	0.9000	-15.094%	6	489	-61.111%
2026-07-23	1.0600	1.0600	1.0600	1.0600	-20.896%	1	488	-66.981%
2026-07-22	1.3400	1.3400	1.3400	1.3400	-24.294%	3	489	-73.881%
2026-07-21	1.5500	1.7700	1.5500	1.7700	+68.571%	46	491	-80.226%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-11.765%	5	491	-66.667%
2026-07-16	1.2000	1.2000	1.1600	1.1900	-16.783%	46	491	-70.588%
2026-07-10	1.4300	1.4300	1.4300	1.4300	+26.549%	30	495	-75.524%
2026-07-08	1.1200	1.1300	1.1200	1.1300	-19.286%	2	465	-69.027%
2026-07-07	1.3900	1.4000	1.3900	1.4000	-1.408%	2	465	-75.000%
2026-07-06	1.5500	1.5500	1.4200	1.4200	+2.158%	2	466	-75.352%
2026-07-02	1.5000	1.5400	1.3900	1.3900	+6.923%	10	466	-74.820%
2026-07-01	1.1900	1.4500	1.1900	1.3000	0.000%	16	466	-73.077%
2026-06-30	1.5600	1.5600	1.3000	1.3000	-27.778%	28	464	-73.077%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-8.163%	1	438	-80.556%
2026-06-26	1.7000	1.9800	1.6200	1.9600	+22.500%	7	438	-82.143%
2026-06-25	1.6500	1.6500	1.6000	1.6000	-11.111%	3	438	-78.125%
2026-06-24	2.0800	2.0800	1.8000	1.8000	-34.545%	3	435	-80.556%
2026-06-22	2.7700	2.7700	2.7500	2.7500	+1.852%	2	432	-87.273%
2026-06-18	2.7200	3.0000	2.7000	2.7000	-13.462%	18	437	-87.037%
2026-06-16	3.1200	3.1200	3.1200	3.1200	-13.333%	1	437	-88.782%
2026-06-15	3.6000	3.6000	3.6000	3.6000	+4.348%	1	437	-90.278%
2026-06-09	3.5000	3.5000	3.4500	3.4500	-15.854%	4	437	-89.855%
2026-06-08	4.0000	4.1000	4.0000	4.1000	+14.206%	13	437	-91.463%
2026-06-05	5.0500	5.0500	3.5900	3.5900	-37.018%	8	450	-90.251%
2026-06-04	6.1000	6.1000	5.6000	5.7000	+1.786%	6	451	-93.860%
2026-06-03	6.5300	6.5300	5.6000	5.6000	-23.288%	9	451	-93.750%
2026-06-02	7.8900	7.8900	7.3000	7.3000	-19.780%	4	449	-95.205%
2026-06-01	9.1000	9.1000	9.1000	9.1000	-13.333%	1	446	-96.154%
2026-05-29	9.8500	11.0000	9.8500	10.5000	+24.703%	24	446	-96.667%
2026-05-28	7.0000	8.4200	7.0000	8.4200	+5.912%	2	437	-95.843%
2026-05-27	8.5000	8.5500	7.9000	7.9500	-8.621%	54	437	-95.597%
2026-05-26	10.0700	10.0700	8.6000	8.7000	-19.070%	4	411	-95.977%
2026-05-22	10.6500	11.1300	10.5500	10.7500	-4.018%	13	405	-96.744%
2026-05-21	9.9500	11.2000	9.9500	11.2000	+9.912%	3	406	-96.875%
2026-05-20	10.7500	10.7500	9.8700	10.1900	-1.925%	17	406	-96.565%
2026-05-19	10.3900	10.3900	10.3900	10.3900	+1.863%	1	404	-96.631%
2026-05-18	11.9000	11.9000	10.2000	10.2000	-15.000%	23	404	-96.569%
2026-05-15	11.8000	12.2000	11.8000	12.0000	-23.761%	4	404	-97.083%
2026-05-14	15.0000	17.5900	14.6100	15.7400	-7.412%	10	406	-97.776%
2026-05-13	16.2000	17.0000	16.2000	17.0000	-0.293%	2	403	-97.941%
2026-05-12	17.0500	17.0500	17.0500	17.0500	-5.278%	1	403	-97.947%
2026-05-11	13.9800	18.0000	13.9800	18.0000	+73.077%	5	403	-98.056%
2026-05-07	12.5500	12.5500	10.4000	10.4000	-20.000%	2	400	-96.635%
2026-05-06	13.0000	13.0000	13.0000	13.0000	+8.333%	1	400	-97.308%
2026-05-05	12.0000	13.0000	12.0000	12.0000	-8.327%	3	400	-97.083%
2026-05-04	9.8000	13.0900	9.6000	13.0900	+78.338%	8	399	-97.326%
2026-05-01	6.4400	7.3400	6.4400	7.3400	+26.770%	4	402	-95.232%
2026-04-30	6.1000	6.1000	5.7900	5.7900	+0.347%	9	402	-93.955%
2026-04-29	5.7700	5.7700	5.7700	5.7700	-5.410%	1	400	-93.934%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-35.789%	2	399	-94.262%
2026-04-20	8.2000	9.5000	8.2000	9.5000	+4.167%	3	397	-96.316%
2026-04-17	9.1200	9.1200	9.1200	9.1200	-9.073%	1	396	-96.162%
2026-04-14	10.0300	10.0300	10.0300	10.0300	+75.965%	1	396	-96.510%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-0.350%	1	395	-93.860%
2026-04-09	5.7200	5.7200	5.7200	5.7200	+0.175%	1	396	-93.881%
2026-04-07	5.7100	5.7100	5.7100	5.7100	-9.365%	2	396	-93.870%
2026-04-01	6.2700	6.3600	6.2700	6.3000	+1.613%	4	398	-94.444%
2026-03-30	6.5000	6.5000	5.8000	6.2000	-0.800%	75	401	-94.355%
2026-03-27	7.4000	7.4000	6.2500	6.2500	-15.541%	74	443	-94.400%
2026-03-26	7.4000	7.4000	7.4000	7.4000	-20.430%	60	513	-95.270%
2026-03-25	9.3000	9.3000	9.3000	9.3000	0.000%	1	523	-96.237%
2026-03-24	15.0700	15.0700	8.7600	9.3000	-31.618%	40	523	-96.237%
2026-03-23	14.7100	14.7100	13.6000	13.6000	-12.876%	20	549	-97.426%
2026-03-20	15.6100	15.6100	15.6100	15.6100	-3.043%	8	565	-97.758%
2026-03-19	15.8600	16.2000	15.1000	16.1000	-5.958%	16	573	-97.826%
2026-03-17	14.9000	17.9500	14.9000	17.1200	+14.133%	118	571	-97.956%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+23.052%	1	569	-97.667%
2026-03-12	12.1900	12.1900	12.1900	12.1900	-9.771%	1	569	-97.129%
2026-03-11	13.5100	13.5100	13.5100	13.5100	+0.074%	10	569	-97.409%
2026-03-10	12.3000	13.8500	12.3000	13.5000	+18.943%	57	568	-97.407%
2026-03-09	9.6400	11.4000	9.6400	11.3500	+26.111%	44	610	-96.916%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-13.958%	1	696	-96.111%
2026-03-05	10.0000	10.4600	10.0000	10.4600	+18.326%	2	695	-96.654%
2026-03-04	8.8400	8.8400	8.8400	8.8400	-0.674%	2	696	-96.041%
2026-03-03	6.0000	9.6400	6.0000	8.9000	+42.400%	206	694	-96.067%
2026-03-02	5.5500	6.2500	5.5500	6.2500	+48.810%	4	594	-94.400%
2026-02-27	4.5000	4.5000	4.1500	4.2000	-15.152%	69	598	-91.667%
2026-02-26	5.0000	5.0500	4.9500	4.9500	+54.688%	4	532	-92.929%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+78.771%	1	532	-89.063%
2026-02-24	1.7900	1.7900	1.7900	1.7900	-6.771%	200	532	-80.447%
2026-02-18	1.9200	1.9200	1.9200	1.9200	-1.538%	1	424	-81.771%
2026-02-17	1.9500	1.9500	1.9500	1.9500	+14.035%	1	423	-82.051%
2026-02-13	1.7100	1.7100	1.7100	1.7100	-13.198%	1	425	-79.532%
2026-02-10	1.6500	1.9700	1.6500	1.9700	+23.125%	9	425	-82.234%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-3.030%	5	420	-78.125%
2026-02-06	1.3000	1.6500	1.3000	1.6500	-7.821%	25	415	-78.788%
2026-02-04	1.7900	1.7900	1.7900	1.7900	+0.562%	1	395	-80.447%
2026-02-02	1.8100	1.8200	1.7800	1.7800	-30.739%	31	395	-80.337%
2026-01-29	3.7000	3.7000	2.5700	2.5700	-16.287%	52	364	-86.381%
2026-01-23	3.0700	3.0700	3.0700	3.0700	-29.099%	20	363	-88.599%
2026-01-16	4.3300	4.3300	4.3300	4.3300	-13.400%	1	352	-91.917%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-10.714%	3	352	-93.000%
2026-01-14	5.9000	5.9000	5.6000	5.6000	+14.990%	2	352	-93.750%
2026-01-13	5.0500	5.0500	4.8700	4.8700	-14.109%	4	353	-92.813%
2026-01-09	5.6700	5.6700	5.6700	5.6700	-2.241%	10	353	-93.827%
2026-01-08	5.5600	5.8000	5.5600	5.8000	-11.450%	21	353	-93.966%
2026-01-02	5.2000	6.5500	5.2000	6.5500	+16.964%	4	356	-94.656%
2025-12-31	5.7000	5.7000	5.6000	5.6000	-8.943%	3	361	-93.750%
2025-12-29	6.7000	6.7000	6.1500	6.1500	-1.442%	26	361	-94.309%
2025-12-26	6.3100	6.3100	6.2400	6.2400	-5.455%	4	385	-94.391%
2025-12-24	6.6000	6.6000	6.6000	6.6000	-6.250%	1	386	-94.697%
2025-12-18	7.0400	7.0400	7.0400	7.0400	+0.571%	5	386	-95.028%
2025-12-16	5.8500	7.0000	5.8500	7.0000	+25.000%	36	391	-95.000%
2025-12-15	5.8000	6.0800	5.6000	5.6000	-23.077%	8	427	-93.750%
2025-12-12	6.5500	7.4900	6.5500	7.2800	-18.202%	3	428	-95.192%
2025-12-09	8.6800	8.9000	8.6800	8.9000	+17.725%	11	430	-96.067%
2025-12-05	7.5600	7.5600	7.5600	7.5600	-15.056%	5	421	-95.370%
2025-12-04	8.7700	8.9800	8.7700	8.9000	+11.250%	3	421	-96.067%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-3.148%	10	418	-95.625%
2025-11-28	8.2600	8.2600	8.2600	8.2600	+42.414%	100	428	-95.763%
2025-11-26	5.8000	5.8000	5.8000	5.8000	-15.942%	5	323	-93.966%
2025-11-24	6.9000	6.9000	6.9000	6.9000	+16.949%	1	323	-94.928%
2025-11-21	5.5500	5.9300	5.5100	5.9000	-1.503%	17	324	-94.068%
2025-11-20	5.9900	5.9900	5.9900	5.9900	-22.510%	2	324	-94.157%
2025-11-18	7.6600	7.7300	7.6600	7.7300	-0.897%	2	324	-95.472%
2025-11-17	7.8000	7.8000	7.7500	7.8000	-18.750%	25	323	-95.513%
2025-11-14	9.6000	9.6000	9.6000	9.6000	-4.000%	3	339	-96.354%
2025-11-13	10.3200	10.5000	10.0000	10.0000	-17.695%	3	339	-96.500%
2025-11-12	12.5000	12.5000	12.0000	12.1500	-26.851%	14	339	-97.119%
2025-11-11	16.6100	16.6100	16.6100	16.6100	+1.902%	1	339	-97.893%
2025-11-07	16.3000	16.3000	16.3000	16.3000	-5.507%	10	338	-97.853%
2025-11-06	18.0200	18.0200	17.2500	17.2500	-15.648%	2	344	-97.971%
2025-11-05	20.4500	20.4500	20.4500	20.4500	-19.170%	1	345	-98.289%
2025-10-30	25.8000	25.8000	25.3000	25.3000	-12.153%	3	345	-98.617%
2025-10-29	28.8000	28.8000	28.8000	28.8000	-11.248%	1	348	-98.785%
2025-10-28	32.4500	32.4500	32.4500	32.4500	+1.090%	15	348	-98.921%
2025-10-27	32.1000	32.1000	32.1000	32.1000	-0.865%	1	348	-98.910%
2025-10-24	31.0000	33.5500	31.0000	32.3800	+30.040%	5	348	-98.919%
2025-10-23	24.9000	24.9000	24.9000	24.9000	+12.011%	1	350	-98.594%
2025-10-17	22.2300	22.2300	22.2300	22.2300	-20.805%	5	350	-98.426%
2025-10-15	28.1000	28.1000	28.0700	28.0700	-6.340%	2	345	-98.753%
2025-10-10	29.9700	29.9700	29.9700	29.9700	-7.643%	3	344	-98.832%
2025-10-09	32.4000	34.0400	30.8500	32.4500	+13.860%	17	344	-98.921%
2025-10-02	28.5000	28.5000	28.5000	28.5000	+35.263%	1	348	-98.772%
2025-10-01	21.0700	21.0700	21.0700	21.0700	-10.340%	1	349	-98.339%
2025-09-30	23.5000	23.5000	23.5000	23.5000	+25.668%	1	349	-98.511%
2025-09-25	19.0800	19.0800	18.6000	18.7000	-23.172%	4	350	-98.128%
2025-09-19	24.3400	24.3400	24.3400	24.3400	+33.957%	1	349	-98.562%
2025-09-17	23.5000	23.5000	18.1700	18.1700	-14.373%	5	349	-98.074%
2025-09-16	21.2200	21.2200	21.2200	21.2200	+13.173%	9	353	-98.351%
2025-09-15	18.4900	18.7500	17.3700	18.7500	+9.329%	34	353	-98.133%
2025-09-11	17.1500	17.1500	17.1500	17.1500	+30.916%	1	371	-97.959%
2025-09-10	14.9000	14.9000	12.8300	13.1000	+10.269%	101	371	-97.328%
2025-09-08	9.4500	11.8800	9.4500	11.8800	-1.818%	12	372	-97.054%
2025-09-05	12.6000	12.6000	10.9000	12.1000	-0.165%	27	372	-97.107%
2025-09-04	13.1200	13.8400	12.1200	12.1200	-12.491%	25	350	-97.112%
2025-09-03	13.8500	13.8500	13.8500	13.8500	-0.360%	1	342	-97.473%
2025-09-02	16.0000	16.0000	13.9000	13.9000	-24.865%	4	342	-97.482%
2025-08-29	18.5000	18.5000	18.5000	18.5000	+6.322%	1	339	-98.108%
2025-08-28	15.9600	17.4000	15.9600	17.4000	+8.007%	12	339	-97.989%
2025-08-27	16.4300	16.4300	15.4000	16.1100	+3.468%	6	338	-97.827%
2025-08-25	16.2500	18.5800	15.5700	15.5700	-13.017%	12	338	-97.752%
2025-08-22	23.1000	23.1000	17.9000	17.9000	+8.288%	15	328	-98.045%
2025-08-21	20.7000	20.7000	16.5300	16.5300	-15.013%	7	316	-97.883%
2025-08-20	16.6000	19.4500	16.1000	19.4500	-7.381%	5	313	-98.201%
2025-08-18	25.9000	25.9000	21.0000	21.0000	-6.040%	15	309	-98.333%
2025-08-15	22.3500	22.3500	22.3500	22.3500	+6.429%	20	294	-98.434%
2025-08-14	25.0000	25.0000	21.0000	21.0000	-19.540%	11	314	-98.333%
2025-08-13	27.0000	27.1900	26.1000	26.1000	-22.781%	12	307	-98.659%
2025-08-12	40.2800	40.2800	32.6800	33.8000	+8.299%	19	306	-98.964%
2025-08-11	28.3300	31.2100	28.3300	31.2100	+17.552%	15	309	-98.879%
2025-08-07	26.1300	26.5500	26.1300	26.5500	-4.565%	2	309	-98.682%
2025-08-06	24.3200	27.8200	24.3200	27.8200	+11.280%	4	309	-98.742%
2025-08-05	26.8200	27.1800	25.0000	25.0000	-8.525%	5	305	-98.600%
2025-08-04	27.0000	27.3400	27.0000	27.3300	-5.759%	3	306	-98.719%
2025-08-01	30.0000	30.0000	29.0000	29.0000	-17.143%	2	304	-98.793%
2025-07-30	35.0000	35.0000	35.0000	35.0000	-2.235%	1	304	-99.000%
2025-07-29	35.8000	35.8000	35.8000	35.8000	-0.279%	1	303	-99.022%
2025-07-28	36.7500	37.4000	35.9000	35.9000	-8.067%	7	302	-99.025%
2025-07-25	39.0000	39.0500	39.0000	39.0500	-2.375%	4	304	-99.104%
2025-07-24	40.4000	41.0300	40.0000	40.0000	-11.758%	4	304	-99.125%
2025-07-23	43.7000	46.5200	43.7000	45.3300	+1.865%	8	302	-99.228%
2025-07-22	47.9500	47.9500	42.0000	44.5000	-19.091%	27	306	-99.213%
2025-07-21	64.9000	64.9000	55.0000	55.0000	-12.560%	3	287	-99.364%
2025-07-18	69.0000	83.3000	61.1000	62.9000	-8.973%	7	286	-99.444%
2025-07-17	63.0000	71.7600	59.0000	69.1000	-4.028%	14	282	-99.493%
2025-07-16	53.5500	72.0000	52.8300	72.0000	+56.081%	16	288	-99.514%
2025-07-15	50.5500	51.2000	45.2700	46.1300	-2.308%	174	282	-99.241%
2025-07-14	45.8300	47.2200	45.8300	47.2200	+4.400%	2	147	-99.259%
2025-07-11	48.0000	48.0000	43.7500	45.2300	-11.695%	8	147	-99.226%
2025-07-10	51.2200	51.2200	51.2200	51.2200	+1.325%	1	145	-99.317%
2025-07-09	50.5500	50.5500	50.5500	50.5500	-7.840%	2	145	-99.308%
2025-07-08	55.7300	55.7300	54.8500	54.8500	+7.549%	11	147	-99.362%
2025-07-07	49.9600	51.0000	48.3800	51.0000	+10.032%	15	138	-99.314%
2025-07-03	48.2000	49.9000	45.6000	46.3500	+5.629%	9	120	-99.245%
2025-07-02	46.9000	46.9000	43.7500	43.8800	-9.301%	38	120	-99.202%
2025-07-01	44.8000	48.5300	44.8000	48.3800	-4.008%	107	110	-99.277%
2025-06-30	55.0000	55.0000	45.2000	50.4000	-4.906%	15	66	-99.306%
2025-06-27	68.0500	68.0500	49.6600	53.0000	-31.169%	50	58	-99.340%
2025-06-26	74.7400	79.0000	72.7000	77.0000	+19.195%	68	73	-99.545%
2025-06-25	78.2500	78.2500	62.0000	64.6000	-18.228%	10	35	-99.458%
2025-06-24	104.5000	105.5300	76.3500	79.0000	-22.549%	17	33	-99.557%
2025-06-23	107.6000	141.0000	102.0000	102.0000	+15.541%	36	28	-99.657%
2025-06-20	81.1000	99.7500	77.1800	88.2800	+49.576%	78	42	-99.604%
2025-06-18	41.7500	59.0200	41.7500	59.0200	+57.387%	32	12	-99.407%
2025-06-17	36.3500	38.0800	36.3500	37.5000	0.000%	12	12	-99.067%

.dark-mode .DCvvtL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCvvtL{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C220CRCL Jan 15 2027 220.00 Call (CRCL270115C00220000)option OPRA

CRCL20270115C220
CRCL Jan 15 2027 220.00 Call (CRCL270115C00220000)
option OPRA