Dark

CRCL20270115C260
CRCL Jan 15 2027 260.00 Call (CRCL270115C00260000)
option OPRA

EOD

Sep 30, 2026

0.2500-21.875%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2500	0.2500	0.2500	0.2500	-21.875%	1	528	0.000%
2026-09-29	0.3000	0.3200	0.3000	0.3200	-5.882%	2	528	-21.875%
2026-09-28	0.3800	0.3800	0.3400	0.3400	-35.849%	3	527	-26.471%
2026-09-25	0.5300	0.5300	0.5300	0.5300	-15.873%	1	527	-52.830%
2026-09-24	0.5800	0.6400	0.5800	0.6300	-4.545%	5	526	-60.317%
2026-09-23	0.6600	0.6600	0.6600	0.6600	+8.197%	3	523	-62.121%
2026-09-18	0.5500	0.6800	0.4800	0.6100	+35.556%	29	521	-59.016%
2026-09-17	0.4000	0.4600	0.4000	0.4500	+12.500%	4	519	-44.444%
2026-09-16	0.4000	0.4000	0.4000	0.4000	-52.381%	4	518	-37.500%
2026-09-15	0.9900	0.9900	0.6900	0.8400	-31.707%	8	514	-70.238%
2026-09-14	1.0000	1.2400	1.0000	1.2300	-7.519%	43	506	-79.675%
2026-09-08	1.3300	1.3300	1.3300	1.3300	-21.765%	1	489	-81.203%
2026-09-03	1.6900	1.7000	1.6900	1.7000	+39.344%	8	488	-85.294%
2026-09-01	1.2200	1.2200	1.2200	1.2200	-12.857%	1	492	-79.508%
2026-08-26	1.7300	1.7300	1.3700	1.4000	-14.110%	28	492	-82.143%
2026-08-24	1.6400	1.6700	1.6200	1.6300	+120.270%	6	484	-84.663%
2026-08-19	0.7400	0.7400	0.7400	0.7400	+19.355%	10	483	-66.216%
2026-08-14	0.6200	0.6200	0.6200	0.6200	+26.531%	5	473	-59.677%
2026-08-11	0.4900	0.4900	0.4900	0.4900	-24.615%	1	471	-48.980%
2026-08-06	0.6500	0.6500	0.6500	0.6500	+44.444%	5	471	-61.538%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-29.688%	1	471	-44.444%
2026-07-31	0.5200	0.6400	0.5200	0.6400	+14.286%	2	472	-60.938%
2026-07-30	0.5600	0.5600	0.5600	0.5600	-62.667%	1	472	-55.357%
2026-07-29	1.5000	1.5000	1.5000	1.5000	+42.857%	40	473	-83.333%
2026-07-21	1.0400	1.0500	1.0400	1.0500	+23.529%	50	513	-76.190%
2026-07-20	0.8500	0.8500	0.8500	0.8500	0.000%	1	533	-70.588%
2026-07-16	0.8600	0.9100	0.7300	0.8500	+6.250%	40	532	-70.588%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-20.000%	1	549	-68.750%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-47.368%	2	550	-75.000%
2026-06-22	1.9500	1.9500	1.9000	1.9000	-23.695%	2	548	-86.842%
2026-06-15	2.4900	2.4900	2.4900	2.4900	+8.734%	20	549	-89.960%
2026-06-09	2.5400	2.5400	2.2900	2.2900	-17.921%	21	556	-89.083%
2026-06-08	2.8500	2.8500	2.7900	2.7900	+5.283%	23	567	-91.039%
2026-06-05	3.1000	3.2000	2.6500	2.6500	-64.430%	14	587	-90.566%
2026-05-29	8.1000	8.1000	7.4500	7.4500	+22.131%	3	600	-96.644%
2026-05-28	5.2400	6.1900	5.2400	6.1000	0.000%	4	600	-95.902%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-24.691%	1	598	-95.902%
2026-05-21	8.1000	8.1000	8.1000	8.1000	-0.246%	1	599	-96.914%
2026-05-19	8.2000	8.2000	8.1200	8.1200	-10.769%	2	598	-96.921%
2026-05-15	9.0000	9.1000	9.0000	9.1000	-24.103%	8	598	-97.253%
2026-05-14	11.1000	12.3200	11.1000	11.9900	+19.900%	8	590	-97.915%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-16.528%	3	598	-97.500%
2026-05-12	13.3000	13.3000	11.9800	11.9800	-7.846%	21	598	-97.913%
2026-05-11	7.9400	13.0000	7.9400	13.0000	+73.333%	48	598	-98.077%
2026-05-08	7.0000	7.5000	7.0000	7.5000	-20.467%	2	620	-96.667%
2026-05-05	9.4300	9.4300	9.4300	9.4300	+1.072%	10	618	-97.349%
2026-05-04	9.3300	9.3300	9.3300	9.3300	+42.443%	5	608	-97.320%
2026-04-20	5.9500	6.5500	5.9500	6.5500	+32.591%	4	613	-96.183%
2026-04-08	4.9400	4.9400	4.9400	4.9400	+13.303%	1	611	-94.939%
2026-04-07	4.3600	4.3600	4.3600	4.3600	-5.217%	2	610	-94.266%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-4.167%	1	609	-94.565%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-12.727%	1	610	-94.792%
2026-03-30	4.2500	5.5000	4.2500	5.5000	+1.852%	42	611	-95.455%
2026-03-26	5.4000	5.5100	5.3500	5.4000	-26.027%	6	629	-95.370%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+4.435%	2	630	-96.575%
2026-03-24	8.8000	8.8000	6.9900	6.9900	-42.088%	14	628	-96.423%
2026-03-18	12.2800	12.2800	12.0700	12.0700	-5.482%	161	634	-97.929%
2026-03-17	13.3000	13.3000	12.7300	12.7700	+25.196%	122	474	-98.042%
2026-03-16	10.0000	10.2000	10.0000	10.2000	+4.082%	4	354	-97.549%
2026-03-10	8.2300	10.0000	8.2300	9.8000	+96.000%	13	354	-97.449%
2026-03-04	7.2400	7.2400	5.0000	5.0000	+96.078%	2	353	-95.000%
2026-02-25	2.3000	2.5500	2.3000	2.5500	+142.857%	2	352	-90.196%
2026-02-06	1.0000	1.0500	1.0000	1.0500	-17.969%	2	352	-76.190%
2026-02-04	1.2800	1.2800	1.2800	1.2800	-11.724%	1	351	-80.469%
2026-01-30	1.4500	1.4500	1.4500	1.4500	-37.500%	1	351	-82.759%
2026-01-21	2.3200	2.3200	2.3200	2.3200	+14.286%	9	352	-89.224%
2026-01-20	2.0300	2.0300	2.0300	2.0300	-52.235%	1	361	-87.685%
2026-01-07	4.8500	4.8500	4.2500	4.2500	-6.593%	6	362	-94.118%
2025-12-29	4.5500	4.5500	4.5500	4.5500	-9.000%	1	366	-94.505%
2025-12-23	5.3000	5.3000	5.0000	5.0000	-12.740%	303	367	-95.000%
2025-12-19	5.7300	5.7300	5.7300	5.7300	+14.600%	1	373	-95.637%
2025-12-15	5.0000	5.0000	4.7900	5.0000	-16.805%	7	373	-95.000%
2025-12-03	6.0100	6.0100	6.0100	6.0100	+7.321%	3	369	-95.840%
2025-12-02	5.3000	5.6500	5.3000	5.6000	-7.438%	3	369	-95.536%
2025-11-28	5.7000	6.0500	5.7000	6.0500	+21.000%	2	368	-95.868%
2025-11-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	368	-95.000%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+4.167%	1	367	-95.000%
2025-11-19	4.8000	4.8000	4.8000	4.8000	-36.424%	1	367	-94.792%
2025-11-17	7.5500	7.5500	7.5500	7.5500	-18.378%	1	366	-96.689%
2025-11-14	7.7000	9.2500	7.7000	9.2500	+18.590%	9	366	-97.297%
2025-11-13	9.4500	9.4500	7.8000	7.8000	-44.286%	5	365	-96.795%
2025-11-11	14.0000	14.0000	14.0000	14.0000	+3.704%	1	360	-98.214%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-8.412%	1	360	-98.148%
2025-11-06	15.4900	15.4900	14.7400	14.7400	-11.205%	2	359	-98.304%
2025-11-05	16.6000	16.6000	16.6000	16.6000	-26.222%	1	359	-98.494%
2025-10-30	22.5000	22.5000	22.5000	22.5000	-22.414%	2	360	-98.889%
2025-10-27	29.0000	29.0000	29.0000	29.0000	+118.868%	1	358	-99.138%
2025-10-17	18.0900	18.0900	13.2500	13.2500	-41.111%	3	358	-98.113%
2025-10-16	22.5000	22.5000	22.5000	22.5000	-1.316%	2	360	-98.889%
2025-10-15	23.5000	23.5000	22.8000	22.8000	-12.308%	2	360	-98.904%
2025-10-03	26.0000	26.0000	26.0000	26.0000	+10.874%	1	360	-99.038%
2025-10-02	23.4500	23.4500	23.4500	23.4500	+18.734%	2	361	-98.934%
2025-09-29	19.0000	19.7500	19.0000	19.7500	+31.667%	4	361	-98.734%
2025-09-25	15.0000	15.0000	15.0000	15.0000	-16.759%	1	359	-98.333%
2025-09-19	18.0200	18.0200	18.0200	18.0200	-2.700%	10	358	-98.613%
2025-09-18	16.8500	18.5200	16.8500	18.5200	+42.462%	4	358	-98.650%
2025-09-15	13.0000	13.0000	13.0000	13.0000	0.000%	1	361	-98.077%
2025-09-12	14.5000	14.5000	13.0000	13.0000	0.000%	21	360	-98.077%
2025-09-11	11.2000	16.3000	11.2000	13.0000	+16.592%	33	369	-98.077%
2025-09-10	11.1500	11.1500	11.1500	11.1500	+22.393%	1	380	-97.758%
2025-09-05	11.1500	11.1500	9.1100	9.1100	-1.407%	2	381	-97.256%
2025-09-04	9.2500	9.3400	9.2400	9.2400	-10.291%	5	380	-97.294%
2025-09-03	11.0000	11.0000	10.3000	10.3000	-6.364%	3	375	-97.573%
2025-09-02	11.8000	11.8000	11.0000	11.0000	-12.000%	12	373	-97.727%
2025-08-29	14.0000	15.0000	12.5000	12.5000	-4.068%	101	276	-98.000%
2025-08-28	13.2000	13.2000	13.0300	13.0300	+17.919%	6	276	-98.081%
2025-08-27	12.0000	12.0000	11.0500	11.0500	-5.957%	7	276	-97.738%
2025-08-26	11.7800	11.7800	11.7500	11.7500	-22.185%	2	274	-97.872%
2025-08-22	14.5300	15.6000	14.5300	15.1000	+32.456%	3	274	-98.344%
2025-08-21	11.4000	11.4000	11.4000	11.4000	-24.000%	100	274	-97.807%
2025-08-19	15.0000	15.0000	15.0000	15.0000	-7.579%	5	351	-98.333%
2025-08-18	16.2300	16.2300	16.2300	16.2300	-15.863%	10	351	-98.460%
2025-08-15	18.4200	19.2900	18.4200	19.2900	+11.503%	6	351	-98.704%
2025-08-14	17.6900	17.6900	16.5000	17.3000	-19.907%	41	351	-98.555%
2025-08-13	21.5500	21.6000	21.4500	21.6000	-12.088%	12	380	-98.843%
2025-08-12	36.0000	36.0000	23.8000	24.5700	-3.000%	34	381	-98.982%
2025-08-11	24.1500	25.9000	24.1500	25.3300	+10.611%	8	352	-99.013%
2025-08-07	20.3000	22.9000	20.3000	22.9000	+4.091%	10	352	-98.908%
2025-08-06	20.8000	22.0000	20.8000	22.0000	+14.583%	2	342	-98.864%
2025-08-05	20.0000	20.0000	19.2000	19.2000	-18.298%	4	342	-98.698%
2025-08-01	24.9000	29.1000	21.8000	23.5000	-14.886%	37	342	-98.936%
2025-07-29	27.6100	27.6100	27.6100	27.6100	-4.793%	2	309	-99.095%
2025-07-28	28.5000	29.0000	26.8500	29.0000	-10.078%	3	309	-99.138%
2025-07-24	32.2500	32.2500	32.2500	32.2500	-5.619%	2	308	-99.225%
2025-07-23	37.3700	37.3700	34.1700	34.1700	-0.175%	5	308	-99.268%
2025-07-22	40.8000	40.8000	34.2300	34.2300	-23.933%	13	305	-99.270%
2025-07-21	58.0000	58.0000	45.0000	45.0000	-13.010%	69	305	-99.444%
2025-07-18	61.0700	63.0000	51.7300	51.7300	-16.430%	8	236	-99.517%
2025-07-17	61.9000	61.9000	61.9000	61.9000	+6.724%	1	236	-99.596%
2025-07-16	46.3000	58.0000	46.3000	58.0000	+54.255%	3	235	-99.569%
2025-07-14	37.6000	37.6000	37.6000	37.6000	+7.429%	20	236	-99.335%
2025-07-11	36.3000	37.2400	35.0000	35.0000	-23.731%	35	236	-99.286%
2025-07-10	45.8900	45.8900	45.8900	45.8900	-4.396%	10	237	-99.455%
2025-07-09	48.0000	48.0000	48.0000	48.0000	+8.844%	1	237	-99.479%
2025-07-08	44.1000	44.1000	44.1000	44.1000	+0.341%	10	236	-99.433%
2025-07-07	43.9500	43.9500	43.9500	43.9500	+17.200%	10	236	-99.431%
2025-07-02	43.0000	43.0000	36.5500	37.5000	-8.537%	16	236	-99.333%
2025-07-01	42.0000	42.0000	36.9000	41.0000	-1.914%	9	224	-99.390%
2025-06-30	44.2500	44.2500	41.0000	41.8000	-12.917%	4	220	-99.402%
2025-06-27	60.5300	60.5300	42.6000	48.0000	-18.644%	41	219	-99.479%
2025-06-26	59.0200	59.0200	59.0000	59.0000	+9.259%	10	182	-99.576%
2025-06-25	61.2000	61.2000	51.1300	54.0000	-20.471%	21	178	-99.537%
2025-06-24	95.7000	98.1300	67.9000	67.9000	-28.209%	156	163	-99.632%
2025-06-23	99.3000	125.5000	89.0000	94.5800	+6.270%	13	9	-99.736%
2025-06-20	69.5000	89.0000	69.5000	89.0000	+91.810%	12	0	-99.719%
2025-06-18	46.4000	46.4000	46.4000	46.4000	0.000%	2	0	-99.461%

.dark-mode .SRh0rD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SRh0rD{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C260CRCL Jan 15 2027 260.00 Call (CRCL270115C00260000)option OPRA

CRCL20270115C260
CRCL Jan 15 2027 260.00 Call (CRCL270115C00260000)
option OPRA