Dark

CRCL20270115C235
CRCL Jan 15 2027 235.00 Call (CRCL270115C00235000)
option OPRA

EOD

Sep 29, 2026

0.4000-52.941%(-0.4500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.4000	0.4000	-52.941%	1	115	0.000%
2026-09-24	0.8000	0.8500	0.8000	0.8500	-15.842%	66	115	-52.941%
2026-09-22	1.0100	1.0100	1.0100	1.0100	+57.813%	4	85	-60.396%
2026-09-17	0.6400	0.6400	0.6400	0.6400	+8.475%	4	85	-37.500%
2026-09-16	0.7000	0.7000	0.5900	0.5900	-50.833%	8	85	-32.203%
2026-09-15	1.2000	1.2000	1.2000	1.2000	-30.233%	1	80	-66.667%
2026-09-14	1.7200	1.7200	1.7200	1.7200	-12.690%	1	81	-76.744%
2026-09-09	1.9700	1.9700	1.9700	1.9700	+29.605%	3	81	-79.695%
2026-09-01	1.5200	1.5200	1.5200	1.5200	-0.654%	2	81	-73.684%
2026-08-28	2.0800	2.0800	1.5100	1.5300	-14.525%	5	80	-73.856%
2026-08-25	1.7900	1.7900	1.7900	1.7900	+7.831%	1	79	-77.654%
2026-08-20	1.5000	1.6700	1.1900	1.6600	+100.000%	10	79	-75.904%
2026-08-11	0.8300	0.8300	0.8300	0.8300	-20.952%	1	75	-51.807%
2026-07-15	1.0500	1.0500	1.0500	1.0500	-8.696%	1	74	-61.905%
2026-07-10	1.1500	1.1500	1.1500	1.1500	+13.861%	1	74	-65.217%
2026-07-06	1.0100	1.0100	1.0100	1.0100	-22.308%	1	74	-60.396%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-13.333%	3	74	-69.231%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+7.914%	1	77	-73.333%
2026-06-25	1.3900	1.3900	1.3900	1.3900	-37.668%	1	77	-71.223%
2026-06-18	2.3600	2.3600	2.2300	2.2300	-36.286%	3	75	-82.063%
2026-06-08	3.5500	3.5500	3.5000	3.5000	+9.375%	5	75	-88.571%
2026-06-05	3.6000	3.6000	3.2000	3.2000	-37.864%	5	74	-87.500%
2026-06-03	5.1500	5.1500	5.1500	5.1500	-36.810%	3	75	-92.233%
2026-06-01	8.4500	8.4500	8.1000	8.1500	-7.386%	6	72	-95.092%
2026-05-29	8.9700	8.9700	8.5000	8.8000	+10.692%	48	75	-95.455%
2026-05-26	8.0000	8.0000	7.9500	7.9500	-21.287%	3	54	-94.969%
2026-05-19	9.7500	10.1000	9.7500	10.1000	+50.746%	2	52	-96.040%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-4.965%	1	52	-94.030%
2026-04-20	7.0500	7.0500	7.0500	7.0500	-13.814%	1	51	-94.326%
2026-04-16	7.2000	8.1800	7.2000	8.1800	+81.778%	5	51	-95.110%
2026-04-09	4.8000	4.8000	4.5000	4.5000	-12.621%	4	56	-91.111%
2026-04-07	5.1500	5.1500	5.1500	5.1500	-6.364%	2	56	-92.233%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-54.918%	2	56	-92.727%
2026-03-23	12.2000	12.2000	12.2000	12.2000	-15.278%	2	56	-96.721%
2026-03-20	14.4000	14.4000	14.4000	14.4000	-10.559%	22	54	-97.222%
2026-03-17	16.1000	16.1000	16.1000	16.1000	+24.613%	1	54	-97.516%
2026-03-16	12.9200	12.9200	12.9200	12.9200	+320.847%	1	55	-96.904%
2026-02-27	3.0700	3.0700	3.0700	3.0700	-0.968%	1	55	-86.971%
2026-02-25	5.3300	5.3300	3.1000	3.1000	+78.161%	4	59	-87.097%
2026-02-20	1.7400	1.7400	1.7400	1.7400	+21.678%	8	59	-77.011%
2026-02-19	1.4900	1.4900	1.4200	1.4300	-20.994%	4	59	-72.028%
2026-02-18	1.7900	1.8100	1.7900	1.8100	+26.573%	2	57	-77.901%
2026-02-11	1.4300	1.4300	1.4300	1.4300	-5.921%	1	56	-72.028%
2026-02-03	1.5100	1.9000	1.5000	1.5200	-75.163%	10	57	-73.684%
2025-12-16	5.9700	6.1200	5.9700	6.1200	-5.846%	2	57	-93.464%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-2.840%	2	56	-93.846%
2025-11-18	7.1800	7.1800	6.6900	6.6900	-25.251%	2	56	-94.021%
2025-11-14	8.9500	8.9500	8.9500	8.9500	-9.596%	1	56	-95.531%
2025-11-13	9.9000	9.9000	9.9000	9.9000	-41.246%	1	56	-95.960%
2025-11-06	16.8500	16.8500	16.8500	16.8500	-39.821%	6	56	-97.626%
2025-10-29	28.0000	28.0000	28.0000	28.0000	-6.667%	21	56	-98.571%
2025-10-28	30.0000	30.0000	30.0000	30.0000	-2.629%	1	36	-98.667%
2025-10-24	30.8100	30.8100	30.8100	30.8100	+33.957%	10	36	-98.702%
2025-10-22	24.4000	24.6900	22.9100	23.0000	+1.815%	4	46	-98.261%
2025-10-21	23.5200	23.5200	22.5000	22.5900	+3.387%	3	47	-98.229%
2025-10-16	21.9000	21.9000	21.8500	21.8500	-14.145%	4	47	-98.169%
2025-10-14	25.4500	25.4500	25.4500	25.4500	-6.606%	3	48	-98.428%
2025-10-10	28.5500	28.5500	27.2500	27.2500	-6.228%	2	51	-98.532%
2025-10-02	24.2100	29.0600	24.2100	29.0600	+35.985%	3	51	-98.624%
2025-10-01	21.2400	21.3700	21.2400	21.3700	+26.450%	4	50	-98.128%
2025-09-25	18.0300	18.1000	16.9000	16.9000	-7.952%	6	50	-97.633%
2025-09-23	18.3600	18.3600	18.3600	18.3600	-11.518%	20	48	-97.821%
2025-09-19	20.7500	20.7500	20.7500	20.7500	+1.220%	10	68	-98.072%
2025-09-18	20.7500	20.7500	20.5000	20.5000	-4.206%	24	58	-98.049%
2025-09-17	21.4000	21.4000	21.4000	21.4000	+30.170%	1	38	-98.131%
2025-09-15	16.4400	16.4400	16.4400	16.4400	+50.000%	1	38	-97.567%
2025-09-10	10.9600	10.9600	10.9600	10.9600	-2.923%	1	38	-96.350%
2025-09-03	11.2900	11.2900	11.2900	11.2900	-20.827%	1	38	-96.457%
2025-08-25	14.2600	14.2600	14.2600	14.2600	-23.865%	1	37	-97.195%
2025-08-18	18.7300	18.7300	18.7300	18.7300	-16.756%	1	38	-97.864%
2025-08-14	22.5000	22.5000	22.5000	22.5000	-5.739%	2	38	-98.222%
2025-08-06	23.8700	23.8700	23.8700	23.8700	-25.243%	1	36	-98.324%
2025-07-29	33.1200	33.7100	31.9300	31.9300	-8.379%	4	37	-98.747%
2025-07-28	34.8500	34.8500	34.8500	34.8500	-3.676%	1	35	-98.852%
2025-07-25	36.1800	36.1800	36.1800	36.1800	-6.753%	1	35	-98.894%
2025-07-24	35.7500	38.8000	35.7500	38.8000	-5.596%	4	35	-98.969%
2025-07-23	41.7000	41.7000	41.1000	41.1000	-1.131%	2	35	-99.027%
2025-07-22	48.1000	48.1000	40.6900	41.5700	-25.768%	5	35	-99.038%
2025-07-21	58.0000	58.0000	55.0000	56.0000	-4.648%	6	35	-99.286%
2025-07-18	78.2300	78.2300	57.1000	58.7300	-8.946%	8	38	-99.319%
2025-07-17	61.0000	66.9000	58.0000	64.5000	-8.511%	5	38	-99.380%
2025-07-16	56.4300	70.5000	56.4300	70.5000	+57.895%	3	37	-99.433%
2025-07-15	44.6500	44.6500	44.6500	44.6500	+7.539%	3	35	-99.104%
2025-07-11	41.5200	41.5200	41.5200	41.5200	-7.631%	1	32	-99.037%
2025-07-01	43.6800	44.9500	43.6800	44.9500	-2.070%	4	33	-99.110%
2025-06-30	46.7500	46.8000	44.3900	45.9000	-30.873%	22	35	-99.129%
2025-06-26	74.5200	74.5200	66.4000	66.4000	+7.530%	5	43	-99.398%
2025-06-25	65.9500	65.9500	61.7500	61.7500	-19.649%	3	43	-99.352%
2025-06-24	76.8500	76.8500	76.8500	76.8500	-41.780%	6	44	-99.480%
2025-06-23	118.8400	132.0000	118.8400	132.0000	+51.463%	4	38	-99.697%
2025-06-20	74.9200	90.8500	70.8500	87.1500	0.000%	154	0	-99.541%

.dark-mode .N1c395{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1c395{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C235CRCL Jan 15 2027 235.00 Call (CRCL270115C00235000)option OPRA

CRCL20270115C235
CRCL Jan 15 2027 235.00 Call (CRCL270115C00235000)
option OPRA