Dark

CRCL20270115C230
CRCL Jan 15 2027 230.00 Call (CRCL270115C00230000)
option OPRA

EOD

Sep 29, 2026

0.4600-50.538%(-0.4700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4600	0.4600	0.4600	0.4600	-50.538%	2	573	0.000%
2026-09-18	0.9000	0.9500	0.9000	0.9300	+40.909%	3	572	-50.538%
2026-09-17	1.0400	1.0400	0.6500	0.6600	-5.714%	3	574	-30.303%
2026-09-16	0.9300	0.9300	0.6400	0.7000	-47.368%	6	574	-34.286%
2026-09-15	1.4900	1.4900	1.3300	1.3300	-20.359%	6	576	-65.414%
2026-09-14	1.6700	1.6700	1.6700	1.6700	+10.596%	1	580	-72.455%
2026-09-10	1.5100	1.5100	1.5100	1.5100	-27.404%	1	579	-69.536%
2026-09-09	2.0800	2.0800	2.0800	2.0800	-16.800%	3	579	-77.885%
2026-09-03	2.5000	2.5000	2.4900	2.5000	+82.482%	11	579	-81.600%
2026-09-02	1.3700	1.3700	1.3700	1.3700	-14.375%	1	586	-66.423%
2026-09-01	1.6000	1.6000	1.6000	1.6000	-15.789%	1	586	-71.250%
2026-08-31	1.4000	1.9000	1.4000	1.9000	-5.473%	6	587	-75.789%
2026-08-28	2.1200	2.1200	2.0100	2.0100	-16.598%	6	587	-77.114%
2026-08-21	2.6000	2.6100	2.4100	2.4100	+83.969%	4	587	-80.913%
2026-08-19	1.3000	1.4000	1.3000	1.3100	+37.895%	4	587	-64.885%
2026-08-17	0.9500	0.9500	0.9500	0.9500	+9.195%	1	588	-51.579%
2026-08-14	0.9000	0.9000	0.8700	0.8700	+19.178%	3	589	-47.126%
2026-08-12	0.7300	0.7300	0.7300	0.7300	-27.000%	1	589	-36.986%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+29.870%	1	589	-54.000%
2026-08-06	0.7700	0.7700	0.7700	0.7700	-4.938%	1	588	-40.260%
2026-08-04	0.7100	0.8100	0.7100	0.8100	+20.896%	10	589	-43.210%
2026-07-31	0.6700	0.6700	0.6700	0.6700	-47.244%	1	597	-31.343%
2026-07-22	1.2900	1.2900	1.2700	1.2700	-12.414%	2	597	-63.780%
2026-07-21	1.3300	1.4500	1.3300	1.4500	+46.465%	3	599	-68.276%
2026-07-17	0.9900	0.9900	0.9900	0.9900	-2.941%	17	601	-53.535%
2026-07-10	1.0200	1.0200	1.0200	1.0200	-7.273%	1	584	-54.902%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-19.118%	1	583	-58.182%
2026-07-07	1.3600	1.3600	1.3600	1.3600	-23.596%	1	582	-66.176%
2026-07-06	1.3900	1.7800	1.3900	1.7800	+56.140%	8	583	-74.157%
2026-07-01	1.0000	1.1400	1.0000	1.1400	-5.785%	6	581	-59.649%
2026-06-30	1.5000	1.5000	1.2100	1.2100	-28.824%	17	576	-61.983%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+25.000%	7	576	-72.941%
2026-06-25	1.4000	1.4000	1.3600	1.3600	-27.660%	4	576	-66.176%
2026-06-24	1.8800	1.8800	1.8800	1.8800	-14.545%	2	575	-75.532%
2026-06-23	2.1500	2.4800	2.1500	2.2000	-12.000%	9	575	-79.091%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+0.806%	1	578	-81.600%
2026-06-18	2.4800	2.4800	2.4300	2.4800	-8.148%	5	578	-81.452%
2026-06-17	2.6000	2.7500	2.6000	2.7000	-25.620%	3	578	-82.963%
2026-06-15	3.6300	3.6300	3.6300	3.6300	+28.723%	1	578	-87.328%
2026-06-12	2.8200	2.8200	2.8200	2.8200	+0.356%	1	577	-83.688%
2026-06-11	2.8100	2.8100	2.8100	2.8100	-3.103%	1	576	-83.630%
2026-06-10	2.9000	2.9000	2.9000	2.9000	+1.399%	1	577	-84.138%
2026-06-09	3.7000	3.8000	2.8600	2.8600	-22.493%	7	576	-83.916%
2026-06-08	3.6500	3.7000	3.6500	3.6900	+8.529%	6	574	-87.534%
2026-06-05	4.1000	4.1100	3.4000	3.4000	-51.773%	7	575	-86.471%
2026-06-03	7.0500	7.0500	7.0500	7.0500	-11.321%	1	576	-93.475%
2026-06-01	8.5700	8.5700	7.9500	7.9500	-13.115%	2	576	-94.214%
2026-05-29	8.2500	9.3000	8.2500	9.1500	+26.207%	4	574	-94.973%
2026-05-27	7.3000	7.3000	7.2500	7.2500	-10.494%	52	570	-93.655%
2026-05-26	8.7000	8.7000	8.0500	8.1000	-20.197%	7	544	-94.321%
2026-05-22	10.1500	10.1500	10.1500	10.1500	+4.639%	1	543	-95.468%
2026-05-20	9.3000	9.7000	9.3000	9.7000	+3.191%	2	543	-95.258%
2026-05-19	9.4000	9.4000	9.4000	9.4000	-12.313%	10	534	-95.106%
2026-05-15	11.0500	11.0500	10.7200	10.7200	-19.580%	4	534	-95.709%
2026-05-14	13.3300	13.3300	13.3300	13.3300	-9.504%	1	532	-96.549%
2026-05-13	14.7300	14.7300	14.7300	14.7300	+9.111%	1	534	-96.877%
2026-05-12	13.3100	13.5000	13.3100	13.5000	-11.475%	2	534	-96.593%
2026-05-11	15.2500	15.2500	15.2500	15.2500	+56.410%	1	534	-96.984%
2026-05-08	9.6200	9.7500	9.6200	9.7500	-14.021%	2	533	-95.282%
2026-05-07	11.3700	11.3700	11.3400	11.3400	-2.911%	2	533	-95.944%
2026-05-06	11.6800	11.6800	11.6800	11.6800	+0.951%	1	534	-96.062%
2026-05-05	11.5700	11.5700	11.5700	11.5700	-6.316%	1	534	-96.024%
2026-05-04	10.1900	12.3500	10.1700	12.3500	+45.294%	25	533	-96.275%
2026-04-20	7.3500	8.5000	7.3500	8.5000	-10.053%	2	532	-94.588%
2026-04-14	9.4500	9.4500	9.4500	9.4500	+69.355%	1	531	-95.132%
2026-04-13	5.5800	5.5800	5.5800	5.5800	+19.231%	1	531	-91.756%
2026-04-10	4.9300	4.9300	4.4700	4.6800	-1.474%	10	532	-90.171%
2026-04-09	5.4000	5.4000	4.6500	4.7500	-18.664%	8	534	-90.316%
2026-04-07	5.2000	5.8400	5.2000	5.8400	+9.159%	9	535	-92.123%
2026-04-02	5.0000	5.4000	5.0000	5.3500	-13.710%	153	567	-91.402%
2026-04-01	5.9700	6.2000	5.9700	6.2000	+3.333%	2	567	-92.581%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-0.826%	1	568	-92.333%
2026-03-27	6.0500	6.0500	6.0500	6.0500	-28.233%	1	568	-92.397%
2026-03-25	9.3000	9.3000	8.4300	8.4300	+5.375%	4	567	-94.543%
2026-03-24	11.5000	11.5000	8.0000	8.0000	-47.160%	57	569	-94.250%
2026-03-20	15.1400	15.1400	15.1400	15.1400	+3.699%	1	623	-96.962%
2026-03-19	14.6000	14.6000	14.6000	14.6000	-0.680%	2	622	-96.849%
2026-03-18	14.7000	14.7000	14.7000	14.7000	-8.978%	1	620	-96.871%
2026-03-17	15.0000	16.1500	15.0000	16.1500	+31.837%	100	619	-97.152%
2026-03-16	12.2500	12.2500	12.2500	12.2500	+16.667%	5	717	-96.245%
2026-03-13	10.5000	10.5000	10.5000	10.5000	-22.794%	6	717	-95.619%
2026-03-11	13.6000	13.6000	13.6000	13.6000	+7.510%	1	720	-96.618%
2026-03-10	10.9700	12.6500	10.9700	12.6500	+26.500%	10	719	-96.364%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+21.951%	2	717	-95.400%
2026-03-04	10.0000	10.0000	8.2000	8.2000	-3.529%	7	717	-94.390%
2026-03-03	7.0100	8.5000	7.0100	8.5000	+38.211%	7	721	-94.588%
2026-03-02	5.0000	6.1500	5.0000	6.1500	+66.216%	48	721	-92.520%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-15.909%	5	717	-87.568%
2026-02-26	3.3900	4.7800	3.3900	4.4000	+23.944%	18	712	-89.545%
2026-02-25	2.0000	3.5500	2.0000	3.5500	+121.875%	632	77	-87.042%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-14.439%	2	77	-71.250%
2026-02-18	1.8700	1.8700	1.8700	1.8700	-53.250%	1	79	-75.401%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+196.296%	10	80	-88.500%
2026-02-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	80	-65.926%
2026-02-09	1.2600	1.3500	1.2600	1.3500	0.000%	2	80	-65.926%
2026-02-05	1.3700	1.3700	1.3500	1.3500	-40.000%	9	81	-65.926%
2026-01-30	2.5000	2.5000	2.2500	2.2500	-0.881%	2	84	-79.556%
2026-01-29	2.3000	2.3000	2.2700	2.2700	-14.015%	2	84	-79.736%
2026-01-27	2.6400	2.6400	2.6400	2.6400	-8.651%	1	84	-82.576%
2026-01-23	2.8900	2.8900	2.8900	2.8900	-3.667%	2	84	-84.083%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-10.448%	1	84	-84.667%
2026-01-20	3.3400	3.3500	3.3400	3.3500	-34.055%	3	83	-86.269%
2026-01-15	5.0800	5.0800	5.0800	5.0800	+8.085%	1	83	-90.945%
2026-01-14	3.5200	4.7500	3.5200	4.7000	-0.844%	3	83	-90.213%
2026-01-12	4.6200	4.7400	4.6200	4.7400	-8.671%	2	84	-90.295%
2026-01-09	5.2600	5.2600	5.1900	5.1900	-19.159%	2	84	-91.137%
2026-01-05	6.4200	6.4200	6.4200	6.4200	+7.538%	1	85	-92.835%
2026-01-02	6.2300	6.2300	5.4300	5.9700	+0.336%	4	84	-92.295%
2025-12-30	5.9100	5.9500	5.9100	5.9500	-0.833%	2	85	-92.269%
2025-12-29	5.7100	6.0000	5.7100	6.0000	-1.153%	2	86	-92.333%
2025-12-26	6.1000	6.1000	6.0500	6.0700	-3.035%	3	87	-92.422%
2025-12-24	6.2600	6.2600	6.2600	6.2600	-4.135%	1	87	-92.652%
2025-12-23	6.8300	7.2500	6.4700	6.5300	-12.466%	9	87	-92.956%
2025-12-22	7.4600	7.4600	7.4600	7.4600	-1.842%	3	88	-93.834%
2025-12-19	7.6000	7.6000	7.6000	7.6000	+18.380%	1	91	-93.947%
2025-12-18	6.5300	6.5300	6.4200	6.4200	+20.225%	5	92	-92.835%
2025-12-15	5.3400	5.3400	5.3400	5.3400	-24.789%	1	90	-91.386%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-4.054%	1	91	-93.521%
2025-12-09	7.4000	7.4000	7.4000	7.4000	-5.371%	1	92	-93.784%
2025-12-04	7.7000	7.8200	7.7000	7.8200	-0.382%	2	93	-94.118%
2025-12-03	7.8500	7.8500	7.8500	7.8500	+3.974%	1	95	-94.140%
2025-11-28	7.5500	7.5500	7.5500	7.5500	+43.536%	1	95	-93.907%
2025-11-26	5.2000	5.2600	5.2000	5.2600	-10.085%	2	96	-91.255%
2025-11-24	5.9500	5.9500	5.6900	5.8500	+36.047%	4	96	-92.137%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-36.296%	1	94	-89.302%
2025-11-19	7.2500	7.2500	6.7500	6.7500	-9.396%	6	94	-93.185%
2025-11-18	7.4700	7.4700	7.4500	7.4500	-16.760%	7	94	-93.826%
2025-11-17	8.9500	8.9500	8.9500	8.9500	-0.556%	1	94	-94.860%
2025-11-14	9.2000	9.2000	9.0000	9.0000	-14.286%	4	94	-94.889%
2025-11-13	10.7000	10.8300	10.5000	10.5000	-25.000%	3	94	-95.619%
2025-11-12	12.5000	14.0000	12.5000	14.0000	-11.111%	3	96	-96.714%
2025-11-07	15.7500	15.7500	15.7500	15.7500	-48.947%	10	95	-97.079%
2025-10-28	30.8500	30.8500	30.8500	30.8500	-3.594%	2	105	-98.509%
2025-10-27	32.0000	32.0000	32.0000	32.0000	+14.286%	6	109	-98.563%
2025-10-24	28.0000	28.0000	28.0000	28.0000	+21.739%	3	109	-98.357%
2025-10-22	23.0000	23.0000	23.0000	23.0000	-17.266%	1	109	-98.000%
2025-10-15	27.8000	27.8000	27.8000	27.8000	+4.906%	1	109	-98.345%
2025-10-14	26.5000	26.5000	26.5000	26.5000	-3.706%	1	109	-98.264%
2025-10-13	26.4000	27.5200	26.4000	27.5200	-11.908%	4	109	-98.328%
2025-10-10	31.2400	31.2400	31.2400	31.2400	+7.724%	2	109	-98.528%
2025-10-09	31.0000	31.1000	29.0000	29.0000	-14.706%	8	109	-98.414%
2025-10-07	34.0000	34.0000	34.0000	34.0000	+13.865%	1	109	-98.647%
2025-10-06	29.8600	29.8600	29.8600	29.8600	+2.966%	2	109	-98.459%
2025-10-03	29.0000	29.0000	29.0000	29.0000	+42.087%	1	109	-98.414%
2025-10-01	20.4100	20.4100	20.4100	20.4100	+15.637%	2	110	-97.746%
2025-09-26	17.8500	17.8500	17.1800	17.6500	-0.843%	42	110	-97.394%
2025-09-25	17.8000	17.8000	17.8000	17.8000	-17.209%	1	122	-97.416%
2025-09-19	23.0200	23.0200	21.5000	21.5000	+7.554%	2	121	-97.860%
2025-09-18	19.9900	19.9900	19.9900	19.9900	+14.819%	2	122	-97.699%
2025-09-17	20.1100	20.4200	17.4100	17.4100	-7.048%	5	122	-97.358%
2025-09-16	19.0000	19.0000	18.7300	18.7300	+1.793%	11	122	-97.544%
2025-09-15	17.1700	18.4000	16.0300	18.4000	+22.830%	23	132	-97.500%
2025-09-12	14.2900	15.2200	14.2900	14.9800	-12.038%	4	121	-96.929%
2025-09-11	16.0300	17.0300	16.0300	17.0300	+38.118%	34	119	-97.299%
2025-09-10	12.0000	12.3300	12.0000	12.3300	+4.936%	9	105	-96.269%
2025-09-09	10.7000	11.7500	10.7000	11.7500	+0.599%	3	102	-96.085%
2025-09-08	11.3700	11.6800	11.3700	11.6800	+3.915%	2	101	-96.062%
2025-09-04	11.2400	11.2400	11.2400	11.2400	-4.665%	1	99	-95.907%
2025-09-03	11.7900	11.7900	11.7900	11.7900	-6.429%	1	99	-96.098%
2025-09-02	13.4300	13.4300	12.6000	12.6000	-18.447%	3	98	-96.349%
2025-08-28	15.0800	17.3700	15.0800	15.4500	+7.217%	11	97	-97.023%
2025-08-27	14.4100	14.4100	14.4100	14.4100	-1.504%	5	108	-96.808%
2025-08-25	14.5400	14.6300	14.2200	14.6300	-17.345%	6	108	-96.856%
2025-08-22	17.5500	17.7000	17.5500	17.7000	+13.027%	2	110	-97.401%
2025-08-21	15.6600	15.6600	15.6600	15.6600	-12.022%	5	109	-97.063%
2025-08-20	17.8000	17.8000	17.8000	17.8000	+4.706%	10	109	-97.416%
2025-08-19	19.9500	19.9500	17.0000	17.0000	-18.893%	4	109	-97.294%
2025-08-18	20.9600	20.9600	20.9600	20.9600	-8.870%	10	108	-97.805%
2025-08-15	19.3700	23.0000	19.3700	23.0000	+27.424%	3	98	-98.000%
2025-08-14	25.4000	25.4000	18.0500	18.0500	-35.536%	2	98	-97.452%
2025-08-12	40.0000	40.0000	28.0000	28.0000	-6.667%	2	98	-98.357%
2025-08-11	30.0000	30.0000	30.0000	30.0000	+15.473%	1	97	-98.467%
2025-08-08	25.9800	25.9800	25.9800	25.9800	+8.431%	1	97	-98.229%
2025-08-07	24.0300	24.0300	23.9600	23.9600	-11.095%	4	97	-98.080%
2025-08-06	22.2500	28.1000	22.2500	26.9500	-6.812%	8	99	-98.293%
2025-08-01	28.9200	28.9200	28.9200	28.9200	-6.710%	1	97	-98.409%
2025-07-31	31.0000	31.0000	31.0000	31.0000	-3.727%	1	96	-98.516%
2025-07-30	32.2000	32.2000	32.2000	32.2000	-5.627%	1	97	-98.571%
2025-07-29	34.1200	34.1200	34.1200	34.1200	+1.337%	1	97	-98.652%
2025-07-28	38.4800	38.4800	33.6700	33.6700	-10.784%	3	96	-98.634%
2025-07-25	35.7600	38.3700	35.7600	37.7400	-7.500%	4	95	-98.781%
2025-07-24	39.7000	40.8000	38.8100	40.8000	-3.955%	4	94	-98.873%
2025-07-23	40.9900	42.4800	40.9900	42.4800	+5.672%	2	96	-98.917%
2025-07-22	47.0000	48.8000	40.0000	40.2000	-29.720%	14	95	-98.856%
2025-07-21	61.0500	62.5000	56.0000	57.2000	-3.866%	6	101	-99.196%
2025-07-18	68.2100	68.2100	59.5000	59.5000	-7.566%	12	97	-99.227%
2025-07-17	58.4000	66.7000	58.4000	64.3700	-4.637%	9	95	-99.285%
2025-07-16	51.7200	68.2100	51.7200	67.5000	+47.219%	24	90	-99.319%
2025-07-15	48.2400	48.2400	45.8500	45.8500	+1.663%	7	71	-98.997%
2025-07-14	41.0000	45.5000	41.0000	45.1000	+8.544%	3	66	-98.980%
2025-07-11	47.1100	47.1100	41.5500	41.5500	-15.256%	6	64	-98.893%
2025-07-10	49.0300	49.0300	49.0300	49.0300	-3.674%	1	62	-99.062%
2025-07-07	50.9000	50.9000	50.9000	50.9000	+21.480%	10	61	-99.096%
2025-07-02	45.4800	46.5000	41.7500	41.9000	-12.890%	4	71	-98.902%
2025-07-01	40.6400	48.1000	40.6400	48.1000	+3.978%	21	72	-99.044%
2025-06-30	45.6500	46.2600	45.6500	46.2600	-4.619%	2	62	-99.006%
2025-06-27	56.0000	56.0000	46.5000	48.5000	-33.562%	9	62	-99.052%
2025-06-26	72.1900	73.0000	70.3000	73.0000	+20.165%	8	60	-99.370%
2025-06-25	75.9900	75.9900	60.7500	60.7500	-19.643%	20	65	-99.243%
2025-06-24	95.9000	95.9000	75.0000	75.6000	-31.633%	8	65	-99.392%
2025-06-23	120.7600	125.1700	110.5800	110.5800	+18.394%	12	60	-99.584%
2025-06-20	76.4100	93.4000	76.4100	93.4000	+62.746%	112	52	-99.507%
2025-06-18	49.8800	57.3900	48.1800	57.3900	+70.448%	44	3	-99.198%
2025-06-17	39.0800	39.1200	33.6700	33.6700	0.000%	9	3	-98.634%

.dark-mode .gGzSzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGzSzJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C230CRCL Jan 15 2027 230.00 Call (CRCL270115C00230000)option OPRA

CRCL20270115C230
CRCL Jan 15 2027 230.00 Call (CRCL270115C00230000)
option OPRA