Dark

CRCL20270115C245
CRCL Jan 15 2027 245.00 Call (CRCL270115C00245000)
option OPRA

EOD

Sep 30, 2026

0.2600-33.333%(-0.1300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3900	0.3900	0.2600	0.2600	-33.333%	8	141	0.000%
2026-09-29	0.3900	0.3900	0.3900	0.3900	-2.500%	1	136	-33.333%
2026-09-28	0.4000	0.4000	0.4000	0.4000	-32.203%	1	136	-35.000%
2026-09-25	0.6500	0.6500	0.5800	0.5900	-20.270%	24	136	-55.932%
2026-09-24	0.8000	0.8000	0.7100	0.7400	-17.778%	4	113	-64.865%
2026-09-22	0.9300	0.9500	0.8500	0.9000	+3.448%	6	114	-71.111%
2026-09-21	1.0000	1.0000	0.8700	0.8700	+14.474%	21	112	-70.115%
2026-09-18	0.8100	0.8200	0.7600	0.7600	+33.333%	6	115	-65.789%
2026-09-17	0.5800	0.5800	0.5200	0.5700	+3.636%	27	116	-54.386%
2026-09-16	0.6500	0.6700	0.5500	0.5500	-42.105%	16	92	-52.727%
2026-09-15	1.1000	1.1500	0.8800	0.9500	-34.028%	21	87	-72.632%
2026-09-14	1.4400	1.4400	1.4400	1.4400	+20.000%	10	84	-81.944%
2026-09-10	1.2000	1.2000	1.2000	1.2000	-24.051%	20	93	-78.333%
2026-09-09	1.5800	1.5800	1.5800	1.5800	-12.222%	1	73	-83.544%
2026-09-08	1.8500	1.8500	1.7700	1.8000	-9.548%	3	72	-85.556%
2026-09-04	2.1200	2.1500	1.9900	1.9900	-5.238%	24	81	-86.935%
2026-09-03	1.4000	2.1000	1.4000	2.1000	+96.262%	17	81	-87.619%
2026-09-02	1.0700	1.0700	1.0700	1.0700	-26.207%	2	88	-75.701%
2026-09-01	1.4500	1.4500	1.4500	1.4500	+3.571%	1	86	-82.069%
2026-08-28	1.4000	1.4000	1.4000	1.4000	-20.904%	10	87	-81.429%
2026-08-27	1.7700	1.7700	1.7700	1.7700	-1.667%	40	77	-85.311%
2026-08-24	1.8000	1.8000	1.8000	1.8000	-8.163%	10	97	-85.556%
2026-08-21	1.8000	2.0000	1.8000	1.9600	+63.333%	13	97	-86.735%
2026-08-20	1.2000	1.2000	1.2000	1.2000	+44.578%	5	107	-78.333%
2026-08-17	0.8100	0.8300	0.8100	0.8300	+20.290%	2	107	-68.675%
2026-08-11	0.6900	0.6900	0.6900	0.6900	+23.214%	1	107	-62.319%
2026-08-03	0.5600	0.5600	0.5600	0.5600	0.000%	1	106	-53.571%
2026-07-31	0.5600	0.5600	0.5600	0.5600	-18.841%	1	107	-53.571%
2026-07-30	0.6900	0.6900	0.6900	0.6900	-13.750%	4	107	-62.319%
2026-07-24	0.8000	0.8000	0.8000	0.8000	0.000%	2	103	-67.500%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-27.273%	10	101	-67.500%
2026-07-22	1.1100	1.1100	1.1000	1.1000	-8.333%	5	91	-76.364%
2026-07-21	1.2600	1.2600	1.2000	1.2000	+11.111%	13	94	-78.333%
2026-07-15	1.0800	1.0800	1.0800	1.0800	-8.475%	1	91	-75.926%
2026-07-10	1.1800	1.1800	1.1800	1.1800	+21.649%	1	91	-77.966%
2026-07-09	0.9300	0.9700	0.9300	0.9700	+6.593%	13	92	-73.196%
2026-07-08	0.9100	0.9100	0.9100	0.9100	-9.901%	1	80	-71.429%
2026-07-06	1.0100	1.0100	1.0100	1.0100	+1.000%	2	79	-74.257%
2026-06-30	1.1200	1.1200	1.0000	1.0000	-33.333%	12	79	-74.000%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-15.730%	6	67	-82.667%
2026-06-23	1.7800	1.7800	1.7800	1.7800	-24.576%	1	61	-85.393%
2026-06-18	2.1400	2.3600	2.0900	2.3600	+0.426%	3	60	-88.983%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-7.843%	1	60	-88.936%
2026-06-16	2.5500	2.5500	2.5500	2.5500	-4.851%	1	60	-89.804%
2026-06-12	2.6800	2.6800	2.6800	2.6800	0.000%	2	59	-90.299%
2026-06-11	2.6800	2.6800	2.6800	2.6800	-6.944%	1	57	-90.299%
2026-06-10	2.8800	2.8800	2.8800	2.8800	-2.373%	1	57	-90.972%
2026-06-09	3.0500	3.0500	2.9500	2.9500	-6.349%	3	57	-91.186%
2026-06-08	3.2500	3.2500	3.1500	3.1500	-3.077%	8	58	-91.746%
2026-06-05	3.3500	3.3500	3.2500	3.2500	-27.455%	2	60	-92.000%
2026-06-04	4.4800	4.4800	4.4800	4.4800	-8.571%	2	60	-94.196%
2026-06-03	4.9000	4.9000	4.9000	4.9000	-17.923%	1	60	-94.694%
2026-06-02	6.4500	6.4500	5.9700	5.9700	-25.375%	7	59	-95.645%
2026-05-29	9.0000	9.0000	8.0000	8.0000	+26.984%	9	54	-96.750%
2026-05-28	6.3000	6.3000	6.3000	6.3000	-11.888%	1	49	-95.873%
2026-05-26	7.4000	7.4000	7.1500	7.1500	-20.556%	3	49	-96.364%
2026-05-22	9.0000	9.0000	9.0000	9.0000	+12.500%	1	49	-97.111%
2026-05-18	9.0000	9.0000	8.0000	8.0000	-31.389%	6	49	-96.750%
2026-05-14	11.7700	11.7700	11.6600	11.6600	-12.594%	2	47	-97.770%
2026-05-13	13.3400	13.3400	13.3400	13.3400	+8.455%	1	47	-98.051%
2026-05-12	14.0500	14.0500	12.3000	12.3000	+55.696%	3	47	-97.886%
2026-05-11	7.9000	7.9000	7.9000	7.9000	-8.140%	1	47	-96.709%
2026-05-08	8.8500	8.8500	8.0000	8.6000	-18.095%	5	46	-96.977%
2026-05-05	10.5000	10.5000	10.5000	10.5000	+69.355%	1	43	-97.524%
2026-04-21	6.2000	6.2000	6.2000	6.2000	-10.145%	1	43	-95.806%
2026-04-20	6.9000	6.9000	6.9000	6.9000	-16.767%	1	43	-96.232%
2026-04-17	8.4600	8.4700	8.2900	8.2900	+18.429%	8	43	-96.864%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+64.319%	1	38	-96.286%
2026-04-10	4.2600	4.2600	4.2600	4.2600	-66.190%	10	37	-93.897%
2026-03-19	12.6000	12.6000	12.6000	12.6000	+31.250%	10	37	-97.937%
2026-03-10	9.6000	9.6000	9.6000	9.6000	+3.784%	8	37	-97.292%
2026-03-09	9.2500	9.2500	9.2500	9.2500	+238.828%	1	30	-97.189%
2026-02-25	5.1400	5.1400	2.7300	2.7300	+96.403%	12	41	-90.476%
2026-02-10	1.2300	1.3900	1.2300	1.3900	+10.317%	12	41	-81.295%
2026-02-05	1.2600	1.2600	1.2600	1.2600	-19.745%	1	53	-79.365%
2026-02-03	1.6000	2.1100	1.5700	1.5700	-34.583%	22	52	-83.439%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-18.644%	2	41	-89.167%
2026-01-20	3.0200	3.0200	2.9500	2.9500	-30.913%	5	39	-91.186%
2026-01-13	4.2700	4.2700	4.2700	4.2700	-8.369%	1	39	-93.911%
2026-01-09	4.7400	4.7400	4.6600	4.6600	+8.372%	2	39	-94.421%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-20.664%	4	38	-93.953%
2025-12-30	5.4200	5.4200	5.4200	5.4200	-9.667%	1	38	-95.203%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-15.134%	1	37	-95.667%
2025-12-10	7.0700	7.0700	7.0700	7.0700	+32.150%	10	37	-96.322%
2025-11-24	5.3500	5.3500	5.3500	5.3500	-19.062%	10	37	-95.140%
2025-11-18	6.6900	6.6900	6.6100	6.6100	-53.711%	2	37	-96.067%
2025-11-07	14.2200	14.2800	14.2200	14.2800	-10.973%	2	36	-98.179%
2025-11-06	15.7200	16.0400	15.7200	16.0400	-32.887%	2	36	-98.379%
2025-10-10	23.9000	23.9000	23.9000	23.9000	+44.848%	1	37	-98.912%
2025-09-16	16.5000	16.5000	16.5000	16.5000	+18.876%	1	37	-98.424%
2025-09-12	13.8800	13.8800	13.8800	13.8800	+38.800%	10	37	-98.127%
2025-09-05	10.0000	10.0000	10.0000	10.0000	-20.000%	1	37	-97.400%
2025-09-02	12.5000	12.5000	12.5000	12.5000	+11.607%	1	38	-97.920%
2025-08-27	11.2000	11.2000	11.2000	11.2000	-28.113%	1	37	-97.679%
2025-08-22	15.5800	15.5800	15.5800	15.5800	-17.697%	10	36	-98.331%
2025-08-14	18.9300	18.9300	18.9300	18.9300	-13.364%	2	26	-98.627%
2025-08-13	22.2000	22.2000	21.8500	21.8500	-29.402%	4	26	-98.810%
2025-08-11	30.9500	30.9500	30.9500	30.9500	+3.512%	1	24	-99.160%
2025-07-31	29.9000	29.9000	29.9000	29.9000	-4.777%	20	24	-99.130%
2025-07-28	32.0000	32.0000	31.4000	31.4000	-17.281%	10	34	-99.172%
2025-07-23	37.9600	37.9600	37.9600	37.9600	-3.850%	1	30	-99.315%
2025-07-22	45.0000	45.0000	39.0500	39.4800	-32.971%	4	31	-99.341%
2025-07-21	58.9000	58.9000	58.9000	58.9000	+6.606%	2	29	-99.559%
2025-07-18	59.5300	59.6100	55.2500	55.2500	-7.096%	4	27	-99.529%
2025-07-17	52.0000	60.5000	52.0000	59.4700	+22.341%	12	28	-99.563%
2025-07-16	48.6100	48.6100	48.6100	48.6100	+12.263%	1	28	-99.465%
2025-07-01	42.8900	44.5200	42.8900	43.3000	-9.792%	4	28	-99.400%
2025-06-30	51.7400	51.7400	44.8000	48.0000	+4.235%	4	30	-99.458%
2025-06-27	46.0500	46.0500	46.0500	46.0500	-34.214%	1	31	-99.435%
2025-06-26	59.5800	70.0000	59.5800	70.0000	+21.845%	3	31	-99.629%
2025-06-25	57.4500	57.4500	57.4500	57.4500	-17.929%	1	31	-99.547%
2025-06-24	93.6000	93.6000	70.0000	70.0000	-31.707%	20	31	-99.629%
2025-06-23	91.3000	120.0000	91.3000	102.5000	+13.372%	16	37	-99.746%
2025-06-20	70.2800	92.0000	70.0800	90.4100	0.000%	160	0	-99.712%

.dark-mode .XDqcSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDqcSj{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C245CRCL Jan 15 2027 245.00 Call (CRCL270115C00245000)option OPRA

CRCL20270115C245
CRCL Jan 15 2027 245.00 Call (CRCL270115C00245000)
option OPRA