Dark

CRCL20270115C255
CRCL Jan 15 2027 255.00 Call (CRCL270115C00255000)
option OPRA

EOD

Sep 30, 2026

0.3200-11.111%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3200	0.3200	0.3200	0.3200	-11.111%	6	539	0.000%
2026-09-29	0.3600	0.3600	0.3600	0.3600	-5.263%	2	538	-11.111%
2026-09-28	0.3500	0.3800	0.3500	0.3800	-24.000%	2	540	-15.789%
2026-09-25	0.5000	0.5000	0.5000	0.5000	-32.432%	1	540	-36.000%
2026-09-24	0.6200	0.7400	0.5800	0.7400	+25.424%	11	539	-56.757%
2026-09-23	0.8000	0.8100	0.5900	0.5900	-26.250%	8	541	-45.763%
2026-09-21	0.8000	0.8000	0.8000	0.8000	+19.403%	2	539	-60.000%
2026-09-18	0.6300	0.6800	0.5800	0.6700	+48.889%	458	541	-52.239%
2026-09-17	0.2700	0.5300	0.2700	0.4500	-40.789%	8	104	-28.889%
2026-09-15	0.7600	0.7600	0.7600	0.7600	-41.085%	2	104	-57.895%
2026-09-14	1.0800	1.2900	1.0800	1.2900	+16.216%	2	103	-75.194%
2026-09-11	1.1100	1.1100	1.1100	1.1100	-33.929%	1	103	-71.171%
2026-09-04	1.6800	1.6800	1.6800	1.6800	-11.579%	1	104	-80.952%
2026-09-03	1.7000	1.9000	1.7000	1.9000	+88.119%	4	104	-83.158%
2026-09-02	1.0100	1.0100	1.0100	1.0100	-22.308%	2	104	-68.317%
2026-09-01	1.3000	1.3000	1.3000	1.3000	-2.985%	1	104	-75.385%
2026-08-31	1.0800	1.3400	1.0800	1.3400	+0.752%	5	105	-76.119%
2026-08-28	1.4900	1.4900	1.3300	1.3300	-22.674%	2	107	-75.940%
2026-08-27	1.7000	1.7200	1.7000	1.7200	+17.007%	2	107	-81.395%
2026-08-26	1.3400	1.5100	1.3400	1.4700	-3.922%	21	108	-78.231%
2026-08-25	1.5300	1.5300	1.5300	1.5300	-16.848%	1	108	-79.085%
2026-08-24	1.7000	1.8400	1.6800	1.8400	+40.458%	3	108	-82.609%
2026-08-20	1.4000	1.4000	1.3100	1.3100	+25.962%	2	110	-75.573%
2026-08-19	1.0000	1.0400	1.0000	1.0400	+42.466%	2	109	-69.231%
2026-08-11	0.7300	0.7300	0.7300	0.7300	+2.817%	1	110	-56.164%
2026-08-07	0.7100	0.7100	0.7100	0.7100	+29.091%	1	109	-54.930%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-33.735%	1	109	-41.818%
2026-07-30	0.8300	0.8300	0.8300	0.8300	-2.353%	1	109	-61.446%
2026-07-23	0.8500	0.8500	0.8500	0.8500	+6.250%	40	108	-62.353%
2026-07-16	0.8000	0.8000	0.8000	0.8000	0.000%	3	105	-60.000%
2026-07-14	0.8000	0.8000	0.8000	0.8000	-5.882%	1	105	-60.000%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+18.056%	1	104	-62.353%
2026-07-06	0.7200	0.7200	0.7200	0.7200	-47.826%	1	105	-55.556%
2026-06-29	1.3800	1.3800	1.3800	1.3800	+20.000%	1	105	-76.812%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-45.238%	1	106	-72.174%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-6.250%	1	105	-84.762%
2026-06-12	2.3200	2.3200	2.2400	2.2400	-12.157%	5	105	-85.714%
2026-06-05	3.3300	3.3300	2.5500	2.5500	-43.333%	5	108	-87.451%
2026-06-04	4.8500	4.8500	4.5000	4.5000	-7.598%	42	113	-92.889%
2026-06-03	4.8700	4.8700	4.8700	4.8700	-31.697%	2	86	-93.429%
2026-06-01	7.1300	7.1300	7.1300	7.1300	-4.295%	1	88	-95.512%
2026-05-29	7.8000	7.8000	7.4500	7.4500	+24.167%	6	89	-95.705%
2026-05-28	6.0000	6.0000	6.0000	6.0000	-10.448%	1	89	-94.667%
2026-05-26	6.7000	6.7000	6.7000	6.7000	-21.269%	1	88	-95.224%
2026-05-22	7.8500	8.6400	7.8500	8.5100	-9.852%	4	89	-96.240%
2026-05-15	9.4400	9.4400	9.4400	9.4400	-30.486%	1	89	-96.610%
2026-05-14	13.9200	13.9200	13.5800	13.5800	+2.105%	2	90	-97.644%
2026-05-13	13.7400	13.7400	13.3000	13.3000	-3.202%	2	93	-97.594%
2026-05-11	11.4500	13.7400	11.4500	13.7400	+73.924%	4	93	-97.671%
2026-05-08	7.3000	7.9000	7.3000	7.9000	-9.817%	2	96	-95.949%
2026-05-07	8.7600	8.7600	8.7600	8.7600	+9.500%	1	96	-96.347%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+1.266%	2	97	-96.000%
2026-04-17	7.9000	7.9000	7.9000	7.9000	+10.181%	1	95	-95.949%
2026-04-14	6.5200	7.1700	6.5200	7.1700	+36.053%	3	96	-95.537%
2026-04-01	5.2700	5.2700	5.2700	5.2700	+17.897%	10	98	-93.928%
2026-03-31	4.4700	4.4700	4.4700	4.4700	-30.482%	3	88	-92.841%
2026-03-26	6.4300	6.4300	6.4300	6.4300	-36.961%	3	88	-95.023%
2026-03-23	10.2000	10.2000	10.2000	10.2000	-13.191%	1	85	-96.863%
2026-03-19	11.1300	11.7500	11.1300	11.7500	-9.615%	2	84	-97.277%
2026-03-18	13.0000	13.0000	13.0000	13.0000	0.000%	1	84	-97.538%
2026-03-17	13.0000	13.0000	13.0000	13.0000	+25.604%	1	83	-97.538%
2026-03-16	10.7300	10.7300	10.3500	10.3500	+13.861%	3	83	-96.908%
2026-03-13	9.0900	9.0900	9.0900	9.0900	+84.381%	1	80	-96.480%
2026-02-25	1.8500	4.9300	1.8500	4.9300	+310.833%	12	81	-93.509%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-20.530%	10	81	-73.333%
2026-02-18	1.4900	1.5100	1.4900	1.5100	+2.721%	2	81	-78.808%
2026-02-10	1.4700	1.4700	1.4700	1.4700	-54.769%	4	79	-78.231%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-23.888%	10	73	-90.154%
2026-01-08	4.2700	4.2700	4.2700	4.2700	-7.174%	4	73	-92.506%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-13.208%	1	77	-93.043%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+0.379%	1	77	-93.962%
2025-12-18	5.2800	5.2800	5.2800	5.2800	+17.073%	2	77	-93.939%
2025-11-25	4.5100	4.5100	4.5100	4.5100	-23.559%	1	77	-92.905%
2025-11-17	5.9000	5.9000	5.9000	5.9000	-34.078%	1	78	-94.576%
2025-11-13	8.9500	8.9500	8.9500	8.9500	-50.552%	1	78	-96.425%
2025-10-17	18.1000	18.1000	18.1000	18.1000	-16.667%	1	78	-98.232%
2025-10-16	21.7200	21.7200	21.7200	21.7200	+1.212%	10	79	-98.527%
2025-10-15	21.4600	21.4600	21.4600	21.4600	-19.776%	1	69	-98.509%
2025-10-08	26.7100	26.7500	26.7100	26.7500	+45.618%	20	68	-98.804%
2025-10-02	18.3700	18.3700	18.3700	18.3700	-0.703%	1	48	-98.258%
2025-10-01	18.5000	18.5000	18.5000	18.5000	0.000%	5	47	-98.270%
2025-09-30	18.5000	18.5000	18.5000	18.5000	+10.778%	5	47	-98.270%
2025-09-23	16.7000	16.7000	16.7000	16.7000	-4.897%	1	52	-98.084%
2025-09-18	17.5600	17.5600	17.5600	17.5600	+13.657%	7	52	-98.178%
2025-09-17	15.4500	15.4500	15.4500	15.4500	+3.000%	1	55	-97.929%
2025-09-11	14.8500	15.0000	13.0000	15.0000	+33.929%	14	54	-97.867%
2025-09-02	11.8000	11.8000	11.2000	11.2000	-33.806%	2	41	-97.143%
2025-08-14	17.9300	17.9300	16.7400	16.9200	-34.923%	42	41	-98.109%
2025-07-31	27.0000	27.0000	26.0000	26.0000	-4.059%	11	65	-98.769%
2025-07-30	27.1000	27.1000	27.1000	27.1000	-11.148%	40	65	-98.819%
2025-07-29	30.5000	30.5000	30.5000	30.5000	-13.352%	10	26	-98.951%
2025-07-22	35.2000	35.2000	35.2000	35.2000	-36.691%	1	26	-99.091%
2025-07-21	55.6000	55.6000	55.6000	55.6000	-22.810%	2	26	-99.424%
2025-07-18	72.0300	72.0300	72.0300	72.0300	+11.123%	1	24	-99.556%
2025-07-17	55.0000	64.8200	55.0000	64.8200	+40.242%	52	23	-99.506%
2025-07-16	45.9500	46.2200	45.9500	46.2200	+11.400%	20	71	-99.308%
2025-07-02	41.2500	41.4900	41.2500	41.4900	-0.575%	2	61	-99.229%
2025-07-01	42.1400	42.1400	41.7300	41.7300	-2.295%	2	60	-99.233%
2025-06-27	42.7100	42.7100	42.7100	42.7100	-39.220%	1	59	-99.251%
2025-06-24	96.0000	96.0000	70.2700	70.2700	-24.196%	54	59	-99.545%
2025-06-23	96.9000	108.0000	92.7000	92.7000	+23.930%	7	9	-99.655%
2025-06-20	75.3600	75.3600	74.8000	74.8000	0.000%	32	0	-99.572%

.dark-mode .q2WJdW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2WJdW{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C255CRCL Jan 15 2027 255.00 Call (CRCL270115C00255000)option OPRA

CRCL20270115C255
CRCL Jan 15 2027 255.00 Call (CRCL270115C00255000)
option OPRA