Dark

CRCL20270115C240
CRCL Jan 15 2027 240.00 Call (CRCL270115C00240000)
option OPRA

EOD

Sep 30, 2026

0.2300-71.250%(-0.5700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3500	0.3500	0.2300	0.2300	-71.250%	8	838	0.000%
2026-09-24	0.7800	0.8000	0.7800	0.8000	-32.773%	3	835	-71.250%
2026-09-23	1.1900	1.1900	1.1900	1.1900	+40.000%	1	836	-80.672%
2026-09-22	0.8500	0.8500	0.8500	0.8500	-10.526%	1	835	-72.941%
2026-09-21	0.9700	0.9700	0.9500	0.9500	+58.333%	2	835	-75.789%
2026-09-17	0.6000	0.6000	0.6000	0.6000	+11.111%	2	837	-61.667%
2026-09-16	0.8000	0.8000	0.5400	0.5400	-52.212%	26	837	-57.407%
2026-09-15	1.3500	1.3500	1.1300	1.1300	-19.286%	3	825	-79.646%
2026-09-11	1.5000	1.5000	1.4000	1.4000	-20.000%	6	825	-83.571%
2026-09-09	1.7500	1.7500	1.7500	1.7500	-12.500%	2	824	-86.857%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-9.502%	1	823	-88.500%
2026-09-04	2.2100	2.2100	2.2100	2.2100	-1.778%	2	821	-89.593%
2026-09-03	2.1800	2.2500	2.1800	2.2500	+57.343%	15	821	-89.778%
2026-09-01	1.5900	1.5900	1.4300	1.4300	-33.488%	3	836	-83.916%
2026-08-26	2.1500	2.1500	2.1500	2.1500	+2.381%	1	835	-89.302%
2026-08-24	2.1000	2.1000	2.1000	2.1000	+87.500%	15	834	-89.048%
2026-08-19	0.9000	1.3000	0.9000	1.1200	+36.585%	28	834	-79.464%
2026-08-17	0.8200	0.8200	0.8200	0.8200	+2.500%	1	816	-71.951%
2026-08-14	0.9400	0.9400	0.8000	0.8000	-5.882%	4	815	-71.250%
2026-08-11	0.9000	0.9000	0.8500	0.8500	+34.921%	3	813	-72.941%
2026-08-04	0.6300	0.6300	0.6300	0.6300	+6.780%	4	813	-63.492%
2026-08-03	0.6000	0.6000	0.5900	0.5900	-9.231%	2	817	-61.017%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-53.901%	1	819	-64.615%
2026-07-29	1.4100	1.4100	1.4100	1.4100	+43.878%	80	819	-83.688%
2026-07-23	0.9800	0.9800	0.9800	0.9800	-22.835%	1	899	-76.531%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+41.111%	80	899	-81.890%
2026-07-16	1.0200	1.0400	0.9000	0.9000	-23.077%	81	939	-74.444%
2026-07-15	1.1700	1.1700	1.1700	1.1700	+34.483%	1	954	-80.342%
2026-07-09	0.8700	0.8700	0.8700	0.8700	-33.077%	1	955	-73.563%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+1.563%	1	954	-82.308%
2026-06-30	1.2800	1.2800	1.2800	1.2800	-14.667%	3	954	-82.031%
2026-06-25	1.5000	1.5000	1.5000	1.5000	-19.786%	1	956	-84.667%
2026-06-23	1.9100	1.9100	1.8700	1.8700	-14.612%	10	955	-87.701%
2026-06-18	2.2400	2.2400	2.1900	2.1900	-24.483%	2	960	-89.498%
2026-06-11	2.8500	2.9000	2.8500	2.9000	+9.434%	2	960	-92.069%
2026-06-09	2.6500	2.6500	2.6500	2.6500	-20.896%	1	960	-91.321%
2026-06-08	3.3500	3.3500	3.3500	3.3500	+4.688%	1	961	-93.134%
2026-06-05	3.6000	3.6000	3.2000	3.2000	-55.862%	8	962	-92.813%
2026-06-01	7.2500	7.2500	7.2500	7.2500	-17.143%	1	968	-96.828%
2026-05-29	8.5500	8.7500	8.5500	8.7500	+25.000%	14	967	-97.371%
2026-05-28	5.8000	7.0000	5.1000	7.0000	-7.895%	8	963	-96.714%
2026-05-26	7.6500	7.6500	7.6000	7.6000	-18.717%	2	968	-96.974%
2026-05-19	9.3500	9.3500	9.3500	9.3500	+5.056%	3	966	-97.540%
2026-05-18	9.6000	10.5000	8.9000	8.9000	-10.822%	63	962	-97.416%
2026-05-15	10.0500	10.1800	9.9800	9.9800	-25.187%	7	962	-97.695%
2026-05-14	11.8000	13.3400	11.8000	13.3400	+0.452%	2	958	-98.276%
2026-05-13	13.2800	13.2800	13.2800	13.2800	+11.597%	2	894	-98.268%
2026-05-12	12.0100	12.0100	11.7500	11.9000	-20.667%	184	894	-98.067%
2026-05-11	13.9100	15.0000	13.9100	15.0000	+66.667%	3	894	-98.467%
2026-05-08	8.5000	9.0000	8.5000	9.0000	0.000%	7	896	-97.444%
2026-05-07	9.9200	9.9200	9.0000	9.0000	-11.937%	3	901	-97.444%
2026-05-06	10.2200	10.2200	10.2200	10.2200	+6.458%	2	901	-97.750%
2026-05-04	8.0900	10.0000	8.0900	9.6000	+92.000%	11	903	-97.604%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-5.660%	1	905	-95.400%
2026-04-28	5.3000	5.3000	5.3000	5.3000	-14.239%	2	904	-95.660%
2026-04-24	6.1800	6.1800	6.1800	6.1800	-7.068%	1	904	-96.278%
2026-04-23	7.1000	7.1000	6.6500	6.6500	-13.072%	3	903	-96.541%
2026-04-20	7.6500	7.6500	7.6500	7.6500	-13.559%	1	903	-96.993%
2026-04-17	8.8500	8.8500	8.8500	8.8500	+12.167%	3	902	-97.401%
2026-04-16	6.8900	7.8900	6.8900	7.8900	+57.800%	5	899	-97.085%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-3.846%	1	902	-95.400%
2026-04-08	5.0000	5.3500	5.0000	5.2000	-3.166%	4	901	-95.577%
2026-04-01	5.3300	5.3700	5.3300	5.3700	-3.417%	2	902	-95.717%
2026-03-30	5.5600	5.5600	5.5600	5.5600	-0.714%	80	904	-95.863%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-11.811%	1	904	-95.893%
2026-03-26	6.3500	6.3500	6.3500	6.3500	-23.494%	4	904	-96.378%
2026-03-25	8.3000	8.3000	8.3000	8.3000	+9.067%	2	900	-97.229%
2026-03-24	10.4000	10.4000	6.9900	7.6100	-37.979%	78	902	-96.978%
2026-03-23	12.4500	12.4500	12.2700	12.2700	-3.765%	2	901	-98.126%
2026-03-20	15.2000	15.2000	12.7500	12.7500	-6.934%	13	902	-98.196%
2026-03-19	12.9100	13.7000	12.4000	13.7000	-9.392%	257	901	-98.321%
2026-03-18	13.6100	15.1200	13.6100	15.1200	+1.137%	327	948	-98.479%
2026-03-17	13.8000	15.2500	13.8000	14.9500	+22.041%	245	793	-98.462%
2026-03-16	11.1500	12.3800	11.1500	12.2500	+25.256%	66	711	-98.122%
2026-03-10	9.7800	9.7800	9.7800	9.7800	-2.200%	7	708	-97.648%
2026-03-09	8.8900	10.0000	8.8900	10.0000	+12.360%	24	708	-97.700%
2026-03-05	8.6000	8.9000	8.6000	8.9000	+20.270%	3	730	-97.416%
2026-03-04	7.5000	7.9000	7.4000	7.4000	+0.135%	55	730	-96.892%
2026-03-03	6.4700	7.6000	6.4700	7.3900	+47.211%	67	782	-96.888%
2026-03-02	5.0000	5.3900	5.0000	5.0200	+16.744%	6	734	-95.418%
2026-02-26	4.6500	4.6500	4.3000	4.3000	+34.375%	5	733	-94.651%
2026-02-25	2.4000	3.2000	2.4000	3.2000	+70.213%	8	734	-92.813%
2026-02-20	1.8800	1.8800	1.8800	1.8800	0.000%	26	734	-87.766%
2026-02-10	1.8800	1.8800	1.8800	1.8800	+50.400%	2	726	-87.766%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-16.667%	1	728	-81.600%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-13.793%	1	727	-84.667%
2026-01-30	1.8300	1.8300	1.7400	1.7400	-15.122%	2	727	-86.782%
2026-01-29	2.0600	2.0600	2.0400	2.0500	-21.154%	10	727	-88.780%
2026-01-28	3.0000	3.1100	2.6000	2.6000	+6.122%	22	722	-91.154%
2026-01-27	2.3000	2.4500	2.2900	2.4500	-2.000%	11	722	-90.612%
2026-01-26	2.7800	2.7800	2.5000	2.5000	-29.577%	19	717	-90.800%
2026-01-23	3.5500	3.5500	3.5500	3.5500	-27.551%	1	708	-93.521%
2026-01-08	4.8500	4.9000	4.8500	4.9000	-2.000%	6	708	-95.306%
2025-12-31	4.9500	5.0000	4.9500	5.0000	-9.747%	2	711	-95.400%
2025-12-26	5.5500	5.5500	5.5400	5.5400	-12.063%	32	711	-95.848%
2025-12-19	6.3000	6.3000	6.3000	6.3000	+8.621%	15	701	-96.349%
2025-12-18	6.0500	6.0600	5.8000	5.8000	+9.434%	14	716	-96.034%
2025-12-17	5.3000	5.3000	5.3000	5.3000	-22.853%	1	717	-95.660%
2025-12-11	6.8700	6.8700	6.8700	6.8700	-11.923%	1	719	-96.652%
2025-12-09	7.8000	7.8000	7.8000	7.8000	+8.787%	4	719	-97.051%
2025-12-08	7.1700	7.1700	7.1700	7.1700	-8.895%	1	723	-96.792%
2025-12-05	7.8700	7.8700	7.8700	7.8700	+45.741%	1	723	-97.078%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+9.312%	1	722	-95.741%
2025-11-26	4.9400	4.9400	4.9400	4.9400	+2.490%	1	724	-95.344%
2025-11-25	5.2000	5.2000	4.8200	4.8200	-8.190%	11	724	-95.228%
2025-11-24	5.1400	6.0000	5.1400	5.2500	-2.778%	3	714	-95.619%
2025-11-20	5.4300	5.4300	5.4000	5.4000	+10.204%	10	716	-95.741%
2025-11-19	6.3800	6.3800	4.9000	4.9000	-26.866%	4	707	-95.306%
2025-11-18	6.3700	6.9300	6.3700	6.7000	-8.219%	15	710	-96.567%
2025-11-17	8.5000	8.5000	7.3000	7.3000	-17.978%	7	706	-96.849%
2025-11-14	8.7400	8.9000	8.7400	8.9000	-13.592%	4	706	-97.416%
2025-11-13	10.0500	10.3000	10.0500	10.3000	-6.364%	2	707	-97.767%
2025-11-12	12.8500	12.8500	11.0000	11.0000	-26.862%	4	708	-97.909%
2025-11-11	15.0400	15.0400	15.0400	15.0400	-9.124%	3	705	-98.471%
2025-11-10	16.5500	16.5500	16.5500	16.5500	+10.040%	3	705	-98.610%
2025-11-06	16.0000	16.0000	15.0400	15.0400	-16.444%	7	708	-98.471%
2025-11-04	20.0000	20.0000	18.0000	18.0000	-12.706%	2	714	-98.722%
2025-11-03	20.6200	20.6200	20.6200	20.6200	-26.488%	2	714	-98.885%
2025-10-28	29.2500	29.2500	28.0500	28.0500	-10.383%	4	714	-99.180%
2025-10-27	29.4600	31.3000	29.4600	31.3000	+0.968%	27	733	-99.265%
2025-10-24	28.9300	31.0000	28.9300	31.0000	+35.371%	3	733	-99.258%
2025-10-20	23.0000	23.0000	22.9000	22.9000	+9.569%	2	732	-98.996%
2025-10-17	20.9000	20.9000	20.9000	20.9000	-13.992%	16	732	-98.900%
2025-10-14	24.3000	24.3000	24.3000	24.3000	-12.432%	1	739	-99.053%
2025-10-13	27.7500	27.7500	27.7500	27.7500	0.000%	2	740	-99.171%
2025-10-07	27.7500	27.7500	27.7500	27.7500	+4.128%	1	738	-99.171%
2025-10-02	26.6500	26.6500	26.6500	26.6500	+28.434%	1	738	-99.137%
2025-10-01	20.6200	20.7500	20.6200	20.7500	+23.145%	4	739	-98.892%
2025-09-25	16.8500	16.8500	16.8500	16.8500	-2.826%	16	739	-98.635%
2025-09-23	19.2700	19.2700	17.3400	17.3400	-6.016%	2	739	-98.674%
2025-09-22	19.3000	19.3000	18.4500	18.4500	-18.000%	2	740	-98.753%
2025-09-19	21.0000	22.5000	21.0000	22.5000	+17.925%	2	740	-98.978%
2025-09-18	19.0800	19.0800	19.0800	19.0800	+6.000%	20	739	-98.795%
2025-09-16	18.0000	18.0000	18.0000	18.0000	+12.500%	1	739	-98.722%
2025-09-15	14.8000	16.0000	14.8000	16.0000	+14.286%	4	738	-98.563%
2025-09-12	14.5000	14.6000	14.0000	14.0000	-11.111%	3	741	-98.357%
2025-09-11	12.0000	15.7500	12.0000	15.7500	+43.182%	12	741	-98.540%
2025-09-10	11.0000	11.0000	11.0000	11.0000	-0.452%	1	734	-97.909%
2025-09-09	11.0500	11.0500	11.0500	11.0500	+0.455%	1	735	-97.919%
2025-09-08	11.0000	11.0000	11.0000	11.0000	+15.789%	1	735	-97.909%
2025-09-05	10.1000	10.1000	9.5000	9.5000	-9.524%	5	734	-97.579%
2025-09-04	10.5000	10.5000	10.5000	10.5000	-8.696%	2	733	-97.810%
2025-09-03	11.6800	11.8000	11.5000	11.5000	-5.583%	4	731	-98.000%
2025-09-02	14.6500	14.6500	12.1800	12.1800	-19.177%	5	729	-98.112%
2025-08-28	14.5000	15.0700	14.5000	15.0700	+12.463%	2	728	-98.474%
2025-08-27	13.7300	13.7300	13.4000	13.4000	-15.723%	6	728	-98.284%
2025-08-22	18.4500	18.5000	15.9000	15.9000	+0.633%	11	728	-98.553%
2025-08-21	16.0000	16.0000	15.8000	15.8000	-3.951%	2	723	-98.544%
2025-08-20	17.3000	17.3000	16.4500	16.4500	+2.748%	7	721	-98.602%
2025-08-19	16.8700	17.4000	16.0000	16.0100	-12.942%	24	721	-98.563%
2025-08-18	18.3900	18.3900	18.3900	18.3900	-12.844%	20	719	-98.749%
2025-08-15	18.5000	21.1000	18.5000	21.1000	+17.222%	5	719	-98.910%
2025-08-14	22.8700	22.8700	18.0000	18.0000	-20.530%	16	719	-98.722%
2025-08-13	23.8000	26.2000	22.6500	22.6500	-16.111%	73	730	-98.985%
2025-08-12	39.5000	39.5000	25.5500	27.0000	+3.846%	17	740	-99.148%
2025-08-11	27.2600	27.3000	26.0000	26.0000	+6.122%	31	728	-99.115%
2025-08-08	24.5000	24.5000	24.5000	24.5000	+11.313%	1	737	-99.061%
2025-08-07	22.0100	22.0100	22.0100	22.0100	-11.960%	10	737	-98.955%
2025-08-06	20.8300	25.0000	19.0000	25.0000	+12.867%	19	731	-99.080%
2025-08-05	25.1200	25.1200	22.1000	22.1500	-3.696%	18	730	-98.962%
2025-08-04	26.6500	26.6500	23.0000	23.0000	-8.911%	7	731	-99.000%
2025-08-01	28.5000	29.1000	22.7000	25.2500	-21.094%	82	734	-99.089%
2025-07-31	29.2000	32.0000	29.2000	32.0000	-1.235%	9	677	-99.281%
2025-07-30	32.4000	32.4000	32.4000	32.4000	+5.127%	4	669	-99.290%
2025-07-29	32.3200	32.3200	30.8200	30.8200	-3.386%	2	669	-99.254%
2025-07-28	31.9000	31.9000	31.9000	31.9000	-11.389%	10	667	-99.279%
2025-07-25	35.0000	36.0000	35.0000	36.0000	+0.279%	2	667	-99.361%
2025-07-24	36.0000	39.0000	33.6000	35.9000	-7.474%	7	665	-99.359%
2025-07-23	42.0000	42.0000	38.8000	38.8000	-5.573%	3	665	-99.407%
2025-07-22	43.0000	43.0000	39.0800	41.0900	-25.291%	8	665	-99.440%
2025-07-21	55.0000	55.0000	55.0000	55.0000	-5.172%	1	663	-99.582%
2025-07-18	76.0000	76.0000	55.1000	58.0000	-9.375%	40	662	-99.603%
2025-07-17	59.0800	64.2000	59.0800	64.0000	-1.538%	8	655	-99.641%
2025-07-16	49.9600	66.1800	49.9600	65.0000	+64.557%	34	651	-99.646%
2025-07-11	39.3200	40.9000	39.3200	39.5000	-15.652%	4	644	-99.418%
2025-07-10	49.6200	49.6200	46.8300	46.8300	-6.152%	3	644	-99.509%
2025-07-09	54.4000	54.4000	49.9000	49.9000	-4.479%	2	644	-99.539%
2025-07-08	52.2400	52.2400	52.2400	52.2400	+2.191%	1	643	-99.560%
2025-07-07	48.4700	51.1200	46.7000	51.1200	+16.050%	9	642	-99.550%
2025-07-03	42.9500	44.0500	42.9500	44.0500	+13.443%	3	641	-99.478%
2025-07-02	44.0000	44.9000	37.1000	38.8300	-13.998%	17	641	-99.408%
2025-07-01	42.1500	47.0000	42.1500	45.1500	+0.378%	331	641	-99.491%
2025-06-30	51.0000	51.0000	42.1000	44.9800	+1.192%	17	595	-99.489%
2025-06-27	60.7500	62.8000	44.4500	44.4500	-30.000%	31	589	-99.483%
2025-06-26	71.5000	73.0000	63.5000	63.5000	+2.419%	15	583	-99.638%
2025-06-25	65.6000	65.6000	56.6700	62.0000	-17.881%	15	579	-99.629%
2025-06-24	99.0000	100.0000	73.0000	75.5000	-20.342%	90	579	-99.695%
2025-06-23	86.2000	133.2300	86.0000	94.7800	+5.311%	32	625	-99.757%
2025-06-20	81.3000	91.9500	71.7900	90.0000	+44.023%	284	629	-99.744%
2025-06-18	37.0000	65.5000	37.0000	62.4900	+77.377%	1,030	262	-99.632%
2025-06-17	40.0000	41.4500	30.0000	35.2300	0.000%	494	262	-99.347%

.dark-mode .rfjjh7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfjjh7{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C240CRCL Jan 15 2027 240.00 Call (CRCL270115C00240000)option OPRA

CRCL20270115C240
CRCL Jan 15 2027 240.00 Call (CRCL270115C00240000)
option OPRA