Dark

CRCL20270115C265
CRCL Jan 15 2027 265.00 Call (CRCL270115C00265000)
option OPRA

EOD

Sep 30, 2026

0.2700-10.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2700	0.2700	0.2700	0.2700	-10.000%	1	321	0.000%
2026-09-29	0.3000	0.3000	0.3000	0.3000	-62.963%	1	320	-10.000%
2026-09-21	0.8100	0.8100	0.8100	0.8100	+47.273%	3	320	-66.667%
2026-09-18	0.5500	0.5500	0.5500	0.5500	+17.021%	3	322	-50.909%
2026-09-16	0.4600	0.4700	0.4600	0.4700	-42.683%	2	320	-42.553%
2026-09-15	0.7600	0.8200	0.7600	0.8200	-28.696%	6	318	-67.073%
2026-09-14	1.1500	1.1500	1.1500	1.1500	-12.879%	2	317	-76.522%
2026-09-08	1.5200	1.5200	1.3200	1.3200	-25.843%	2	316	-79.545%
2026-09-03	1.5900	1.7800	1.5900	1.7800	+104.598%	9	318	-84.831%
2026-09-02	0.9300	0.9300	0.8700	0.8700	-7.447%	23	322	-68.966%
2026-08-31	0.9400	0.9400	0.9400	0.9400	-39.355%	1	308	-71.277%
2026-08-27	1.5500	1.5500	1.5500	1.5500	+18.321%	1	307	-82.581%
2026-08-26	1.5100	1.5100	1.2700	1.3100	-12.081%	166	307	-79.389%
2026-08-21	1.2400	1.4900	1.2400	1.4900	+35.455%	7	272	-81.879%
2026-08-20	1.1000	1.1000	1.1000	1.1000	+44.737%	2	266	-75.455%
2026-08-19	0.7600	0.7600	0.7600	0.7600	+13.433%	1	266	-64.474%
2026-08-17	0.6600	0.6700	0.6600	0.6700	+1.515%	2	265	-59.701%
2026-08-14	0.6700	0.6700	0.6600	0.6600	+37.500%	2	264	-59.091%
2026-08-13	0.4800	0.4800	0.4800	0.4800	-2.041%	7	262	-43.750%
2026-08-12	0.4900	0.4900	0.4900	0.4900	-18.333%	1	256	-44.898%
2026-08-05	0.6000	0.6000	0.6000	0.6000	+20.000%	1	256	-55.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-10.714%	1	256	-46.000%
2026-07-30	0.5000	0.5600	0.3800	0.5600	-3.448%	3	257	-51.786%
2026-07-29	0.6000	0.6300	0.5800	0.5800	-14.706%	5	257	-53.448%
2026-07-27	0.6700	0.6800	0.6700	0.6800	-11.688%	2	260	-60.294%
2026-07-24	0.7300	0.7700	0.7300	0.7700	+2.667%	3	261	-64.935%
2026-07-23	0.7100	0.7600	0.7100	0.7500	-14.773%	6	261	-64.000%
2026-07-15	0.8600	0.8800	0.8600	0.8800	-20.721%	40	259	-69.318%
2026-07-10	1.1000	1.2500	1.1000	1.1100	+8.824%	40	219	-75.676%
2026-07-06	1.0200	1.0200	1.0200	1.0200	+17.241%	1	189	-73.529%
2026-07-01	0.8700	0.8700	0.8700	0.8700	-11.224%	3	189	-68.966%
2026-06-30	0.9800	0.9800	0.9800	0.9800	-8.411%	4	186	-72.449%
2026-06-25	1.0700	1.0700	1.0700	1.0700	-40.884%	1	184	-74.766%
2026-06-18	1.8100	1.8100	1.8100	1.8100	-15.023%	1	183	-85.083%
2026-06-17	2.0000	2.1300	2.0000	2.1300	-6.987%	2	183	-87.324%
2026-06-11	2.2900	2.2900	2.2900	2.2900	-4.583%	1	183	-88.210%
2026-06-09	2.4500	2.6500	2.4000	2.4000	-12.088%	9	183	-88.750%
2026-06-08	2.7500	2.7600	2.7300	2.7300	-3.873%	4	183	-90.110%
2026-06-05	3.0500	3.1000	2.8400	2.8400	-35.455%	7	185	-90.493%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+10.831%	1	186	-93.864%
2026-06-03	3.9700	3.9700	3.9700	3.9700	-36.480%	1	187	-93.199%
2026-06-01	6.2500	6.2500	6.2500	6.2500	+4.167%	1	186	-95.680%
2026-05-28	5.2000	6.0000	5.1000	6.0000	+7.143%	3	185	-95.500%
2026-05-27	5.3500	5.7000	5.3500	5.6000	-36.000%	3	183	-95.179%
2026-05-15	8.7000	8.7500	8.7000	8.7500	-13.366%	8	182	-96.914%
2026-05-14	10.1000	10.1000	10.1000	10.1000	-9.417%	1	174	-97.327%
2026-05-12	13.2300	13.2300	11.1500	11.1500	-4.701%	2	175	-97.578%
2026-05-11	9.9900	12.8000	9.9900	11.7000	+60.274%	5	175	-97.692%
2026-05-08	7.3000	7.3000	7.3000	7.3000	-6.049%	1	175	-96.301%
2026-05-04	7.0000	7.7700	7.0000	7.7700	+93.766%	4	174	-96.525%
2026-04-30	4.1400	4.1400	4.0100	4.0100	-35.323%	4	177	-93.267%
2026-04-20	6.0000	6.2500	6.0000	6.2000	-5.488%	156	163	-95.645%
2026-04-17	6.5600	6.5600	6.5600	6.5600	+4.127%	1	161	-95.884%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-3.077%	1	161	-95.714%
2026-04-14	6.9700	6.9700	6.5000	6.5000	+58.537%	40	161	-95.846%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-8.889%	1	151	-93.415%
2026-04-01	4.4900	4.5000	4.4900	4.5000	-3.226%	2	150	-94.000%
2026-03-31	4.6500	4.6500	4.6500	4.6500	-38.000%	1	149	-94.194%
2026-03-09	7.9400	7.9400	7.5000	7.5000	+31.579%	120	149	-96.400%
2026-03-05	5.7000	5.7000	5.7000	5.7000	-11.901%	1	31	-95.263%
2026-03-04	6.4700	6.4700	6.4700	6.4700	+24.423%	1	31	-95.827%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+60.000%	1	31	-94.808%
2026-02-26	3.1000	3.2500	3.1000	3.2500	+23.574%	2	32	-91.692%
2026-02-25	2.3100	2.6300	2.3100	2.6300	+87.857%	4	27	-89.734%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-39.130%	1	27	-80.714%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-42.500%	1	26	-88.261%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-11.111%	2	25	-93.250%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-5.063%	3	25	-94.000%
2026-01-05	4.7400	4.7400	4.7400	4.7400	+7.973%	1	22	-94.304%
2025-12-30	4.3200	4.3900	4.3200	4.3900	-22.982%	2	22	-93.850%
2025-12-01	5.7000	5.7000	5.7000	5.7000	+16.327%	1	21	-95.263%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-15.078%	1	20	-94.490%
2025-11-18	5.7700	5.7700	5.7700	5.7700	-21.497%	1	19	-95.321%
2025-11-17	7.3500	7.3500	7.3500	7.3500	-43.418%	1	20	-96.327%
2025-11-07	12.9900	12.9900	12.9900	12.9900	-0.077%	1	19	-97.921%
2025-09-11	13.4500	13.7000	13.0000	13.0000	+37.566%	4	20	-97.923%
2025-09-09	9.4500	9.4500	9.4500	9.4500	+29.452%	1	20	-97.143%
2025-09-05	7.3000	7.3000	7.3000	7.3000	-43.716%	1	19	-96.301%
2025-08-28	12.2800	12.9700	12.2800	12.9700	-0.613%	2	19	-97.918%
2025-08-27	11.7000	13.0500	11.7000	13.0500	-55.077%	2	17	-97.931%
2025-08-12	29.0500	29.0500	29.0500	29.0500	+39.731%	1	15	-99.071%
2025-08-04	20.7900	20.7900	20.7900	20.7900	-9.609%	1	15	-98.701%
2025-08-01	23.0000	23.0000	23.0000	23.0000	-14.339%	1	15	-98.826%
2025-07-31	26.8500	26.8500	26.8500	26.8500	-2.399%	1	15	-98.994%
2025-07-29	27.5100	27.5100	27.5100	27.5100	-9.148%	1	15	-99.019%
2025-07-24	38.0000	38.0000	30.2800	30.2800	-47.793%	2	14	-99.108%
2025-07-18	58.0000	58.0000	58.0000	58.0000	+0.433%	1	15	-99.534%
2025-07-17	57.7500	57.7500	57.7500	57.7500	+18.827%	1	15	-99.532%
2025-07-16	45.7000	48.6000	45.7000	48.6000	+4.990%	4	15	-99.444%
2025-07-07	46.2900	46.2900	46.2900	46.2900	+21.337%	1	15	-99.417%
2025-07-03	38.1500	38.1500	38.1500	38.1500	-5.779%	1	14	-99.292%
2025-07-01	41.0500	41.0500	40.4900	40.4900	-12.074%	2	14	-99.333%
2025-06-30	46.0500	46.0500	46.0500	46.0500	-18.654%	1	13	-99.414%
2025-06-27	56.4000	56.6100	56.4000	56.6100	-10.850%	4	12	-99.523%
2025-06-26	63.5000	63.5000	63.5000	63.5000	+24.510%	4	12	-99.575%
2025-06-25	65.7500	65.7500	50.0000	51.0000	-23.389%	16	12	-99.471%
2025-06-24	81.0000	81.0000	66.5700	66.5700	-32.758%	3	4	-99.594%
2025-06-23	98.0000	99.0000	96.0000	99.0000	+38.365%	3	3	-99.727%
2025-06-20	71.5500	71.5500	71.5500	71.5500	0.000%	2	0	-99.623%

.dark-mode .LkXpGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LkXpGn{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C265CRCL Jan 15 2027 265.00 Call (CRCL270115C00265000)option OPRA

CRCL20270115C265
CRCL Jan 15 2027 265.00 Call (CRCL270115C00265000)
option OPRA