Dark

CRCL20270115C225
CRCL Jan 15 2027 225.00 Call (CRCL270115C00225000)
option OPRA

EOD

Sep 29, 2026

0.4400-57.692%(-0.6000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4400	0.4400	0.4400	0.4400	-57.692%	2	668	0.000%
2026-09-23	1.0400	1.0400	1.0400	1.0400	+4.000%	1	668	-57.692%
2026-09-22	1.1100	1.1100	1.0000	1.0000	+35.135%	9	668	-56.000%
2026-09-16	0.7700	0.7700	0.6600	0.7400	-53.165%	10	659	-40.541%
2026-09-14	1.5800	1.5800	1.5800	1.5800	-30.396%	5	657	-72.152%
2026-09-09	2.1000	2.2700	2.1000	2.2700	-12.692%	140	662	-80.617%
2026-09-04	2.3000	2.6500	2.3000	2.6000	-2.985%	7	600	-83.077%
2026-09-03	2.4700	2.6800	2.4600	2.6800	+8.502%	12	600	-83.582%
2026-08-25	2.4700	2.4700	2.4700	2.4700	+59.355%	1	605	-82.186%
2026-08-20	1.5800	1.5800	1.5500	1.5500	+55.000%	4	605	-71.613%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-20.000%	1	604	-56.000%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-12.587%	2	603	-64.800%
2026-07-22	1.4400	1.4400	1.4300	1.4300	-12.270%	2	605	-69.231%
2026-07-21	1.4700	1.6300	1.4700	1.6300	+81.111%	3	606	-73.006%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-21.739%	2	606	-51.111%
2026-07-16	1.1500	1.1500	1.1500	1.1500	+1.770%	1	604	-61.739%
2026-07-14	1.1300	1.1300	1.1300	1.1300	-28.931%	1	604	-61.062%
2026-07-10	1.5900	1.5900	1.5900	1.5900	+37.069%	1	604	-72.327%
2026-07-09	1.1600	1.1600	1.1600	1.1600	-15.942%	1	605	-62.069%
2026-07-07	1.3800	1.3800	1.3800	1.3800	+2.985%	1	605	-68.116%
2026-07-01	1.3400	1.3400	1.3400	1.3400	-21.637%	1	605	-67.164%
2026-06-29	1.8100	1.8100	1.7100	1.7100	+24.818%	2	605	-74.269%
2026-06-25	1.5500	1.5500	1.3700	1.3700	-23.889%	9	605	-67.883%
2026-06-24	1.8100	1.8100	1.8000	1.8000	-13.462%	5	605	-75.556%
2026-06-23	2.0800	2.0800	2.0800	2.0800	-16.800%	1	603	-78.846%
2026-06-18	2.6000	2.6000	2.5000	2.5000	-34.211%	3	604	-82.400%
2026-06-15	3.8000	3.8000	3.8000	3.8000	+49.020%	8	604	-88.421%
2026-06-12	3.1900	3.1900	2.5500	2.5500	-15.000%	8	608	-82.745%
2026-06-09	4.0000	4.0000	3.0000	3.0000	-23.077%	5	608	-85.333%
2026-06-08	3.8500	3.9000	3.8500	3.9000	0.000%	7	605	-88.718%
2026-06-05	4.5000	4.5000	3.9000	3.9000	-26.136%	8	605	-88.718%
2026-06-04	5.2800	5.2800	5.2800	5.2800	-39.241%	2	606	-91.667%
2026-06-01	8.6900	8.6900	8.6900	8.6900	-10.412%	1	608	-94.937%
2026-05-29	9.9500	9.9500	9.7000	9.7000	+24.041%	9	607	-95.464%
2026-05-28	7.8000	7.8500	7.8000	7.8200	+2.895%	9	604	-94.373%
2026-05-27	7.6500	7.6500	7.6000	7.6000	-7.317%	4	611	-94.211%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-24.424%	1	610	-94.634%
2026-05-22	10.0000	10.9000	10.0000	10.8500	+2.358%	6	607	-95.945%
2026-05-21	10.6000	10.6000	10.6000	10.6000	+4.433%	1	606	-95.849%
2026-05-20	10.1500	10.1500	10.1500	10.1500	-30.717%	1	606	-95.665%
2026-05-13	14.6500	14.6500	14.6500	14.6500	+8.118%	1	606	-96.997%
2026-05-12	14.0000	15.0500	13.5000	13.5500	-11.148%	110	597	-96.753%
2026-05-11	12.6700	15.2500	12.6700	15.2500	+48.058%	5	597	-97.115%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-15.366%	2	598	-95.728%
2026-05-06	12.1700	12.1700	12.1700	12.1700	+117.321%	1	597	-96.385%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-10.256%	6	598	-92.143%
2026-04-28	6.2500	6.2500	6.2400	6.2400	-20.000%	100	592	-92.949%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-9.513%	1	502	-94.359%
2026-04-14	8.6200	8.6200	8.6200	8.6200	+31.402%	1	503	-94.896%
2026-03-31	6.5500	6.5600	6.5500	6.5600	-35.050%	2	502	-93.293%
2026-03-24	10.1000	10.1000	10.1000	10.1000	-36.875%	1	502	-95.644%
2026-03-17	15.3700	16.0000	15.3700	16.0000	+42.222%	2	502	-97.250%
2026-03-12	11.2500	11.2500	11.2500	11.2500	-3.433%	1	502	-96.089%
2026-03-10	11.6500	11.6500	11.6500	11.6500	+32.386%	2	502	-96.223%
2026-03-05	8.8000	8.8000	8.8000	8.8000	+40.127%	1	502	-95.000%
2026-03-02	6.1100	6.4000	6.0400	6.2800	+90.303%	24	503	-92.994%
2026-02-25	2.6700	3.3000	2.5600	3.3000	+104.969%	3	495	-86.667%
2026-02-19	1.6100	1.6100	1.6100	1.6100	+11.034%	2	495	-72.671%
2026-02-11	1.4500	1.4500	1.4500	1.4500	-1.361%	3	495	-69.655%
2026-02-10	1.4700	1.4700	1.4700	1.4700	-6.962%	2	496	-70.068%
2026-02-06	1.5800	1.5800	1.5800	1.5800	-6.509%	1	496	-72.152%
2026-02-02	1.7300	1.7300	1.6900	1.6900	-46.006%	16	496	-73.964%
2026-01-23	3.1300	3.1300	3.1300	3.1300	-44.207%	1	480	-85.942%
2026-01-14	5.6000	5.7100	5.6000	5.6100	+11.976%	4	480	-92.157%
2026-01-13	5.0100	5.0100	5.0100	5.0100	-10.054%	1	482	-91.218%
2026-01-08	5.5700	5.5700	5.5700	5.5700	-15.091%	2	482	-92.101%
2026-01-05	6.5600	6.5600	6.5600	6.5600	+0.923%	3	484	-93.293%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+17.117%	8	484	-93.231%
2025-12-31	5.5500	5.5500	5.5500	5.5500	-24.387%	10	486	-92.072%
2025-12-11	7.2100	7.3400	7.2100	7.3400	-7.905%	8	486	-94.005%
2025-12-10	7.9700	7.9700	7.9700	7.9700	-6.893%	10	486	-94.479%
2025-12-05	8.5600	8.5600	8.5600	8.5600	+25.882%	1	486	-94.860%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+11.658%	7	486	-93.529%
2025-11-24	6.5800	6.5800	6.0800	6.0900	-45.819%	14	486	-92.775%
2025-11-12	13.6700	13.6700	11.2400	11.2400	-31.043%	5	490	-96.085%
2025-11-11	16.3000	16.3000	16.3000	16.3000	+3.492%	2	486	-97.301%
2025-11-06	16.0000	16.4000	15.7500	15.7500	-23.171%	4	486	-97.206%
2025-11-04	20.5000	20.5000	20.5000	20.5000	-18.000%	1	487	-97.854%
2025-10-13	25.0000	25.0000	25.0000	25.0000	-16.667%	1	487	-98.240%
2025-10-10	30.0000	30.0000	30.0000	30.0000	+1.695%	1	487	-98.533%
2025-10-07	31.1000	31.1000	29.5000	29.5000	-4.839%	10	487	-98.508%
2025-10-06	31.0000	31.0000	31.0000	31.0000	+1.473%	1	487	-98.581%
2025-10-02	30.5500	30.5500	30.5500	30.5500	+53.133%	1	487	-98.560%
2025-09-23	19.9500	19.9500	19.9500	19.9500	+2.151%	1	488	-97.794%
2025-09-17	19.2000	19.6000	19.2000	19.5300	-3.077%	11	488	-97.747%
2025-09-16	20.1500	20.1500	20.1500	20.1500	+31.785%	10	479	-97.816%
2025-09-11	15.2900	15.2900	15.2900	15.2900	+62.660%	10	479	-97.122%
2025-09-05	9.4000	9.4000	9.4000	9.4000	-8.293%	10	479	-95.319%
2025-09-04	10.2500	10.2500	10.2500	10.2500	-21.456%	1	479	-95.707%
2025-09-03	12.2300	13.2500	12.2300	13.0500	-0.760%	3	478	-96.628%
2025-09-02	13.1500	13.1500	13.1500	13.1500	-16.614%	2	477	-96.654%
2025-08-27	15.7700	15.7700	15.7700	15.7700	-1.438%	2	477	-97.210%
2025-08-26	16.0000	16.0000	16.0000	16.0000	+11.421%	1	478	-97.250%
2025-08-25	14.3600	14.3600	14.3600	14.3600	-10.418%	2	478	-96.936%
2025-08-21	16.0300	16.0300	16.0300	16.0300	-9.333%	2	478	-97.255%
2025-08-19	17.6800	17.6800	17.6800	17.6800	-13.078%	2	478	-97.511%
2025-08-18	20.3400	20.3400	20.3400	20.3400	-21.769%	2	478	-97.837%
2025-08-05	25.9600	26.3900	25.9600	26.0000	-4.377%	3	478	-98.308%
2025-08-01	23.6000	27.1900	23.6000	27.1900	-27.144%	12	479	-98.382%
2025-07-25	36.7500	37.3200	36.7500	37.3200	-12.987%	7	485	-98.821%
2025-07-23	44.2000	44.2000	42.8900	42.8900	+4.610%	18	490	-98.974%
2025-07-22	41.0000	41.0000	41.0000	41.0000	-29.310%	1	491	-98.927%
2025-07-21	59.8000	64.1000	52.1000	58.0000	-7.570%	31	492	-99.241%
2025-07-18	70.0000	70.0000	60.0000	62.7500	-10.357%	35	487	-99.299%
2025-07-16	58.0000	70.0000	58.0000	70.0000	+55.590%	3	454	-99.371%
2025-07-15	49.5000	49.7000	44.9900	44.9900	-0.575%	104	453	-99.022%
2025-07-11	45.2500	45.2500	45.2500	45.2500	-16.204%	2	402	-99.028%
2025-07-07	52.9000	54.0000	52.2000	54.0000	+11.501%	3	400	-99.185%
2025-07-01	45.4400	51.0000	45.2400	48.4300	-3.622%	770	401	-99.091%
2025-06-30	50.2500	50.2500	50.2500	50.2500	+1.270%	20	57	-99.124%
2025-06-27	62.7000	63.5000	45.6000	49.6200	-35.449%	13	37	-99.113%
2025-06-26	78.5000	79.0000	73.3000	76.8700	+28.117%	6	35	-99.428%
2025-06-25	68.0000	68.0000	60.0000	60.0000	-20.000%	3	31	-99.267%
2025-06-24	97.0000	97.0000	75.0000	75.0000	-44.547%	17	31	-99.413%
2025-06-23	115.0000	135.3000	115.0000	135.2500	+42.669%	13	22	-99.675%
2025-06-20	77.0000	94.8000	77.0000	94.8000	0.000%	30	0	-99.536%

.dark-mode .mJ10DZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJ10DZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C225CRCL Jan 15 2027 225.00 Call (CRCL270115C00225000)option OPRA

CRCL20270115C225
CRCL Jan 15 2027 225.00 Call (CRCL270115C00225000)
option OPRA