Dark

CRCL20270115C270
CRCL Jan 15 2027 270.00 Call (CRCL270115C00270000)
option OPRA

EOD

Sep 24, 2026

0.5300+1.923%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5300	0.5300	0.5300	0.5300	+1.923%	1	146	0.000%
2026-09-23	0.5200	0.5200	0.5200	0.5200	-23.529%	1	146	+1.923%
2026-09-21	0.7700	0.9200	0.6800	0.6800	+17.241%	6	146	-22.059%
2026-09-18	0.3700	0.5800	0.3700	0.5800	-7.937%	6	146	-8.621%
2026-09-15	0.6700	0.6700	0.6300	0.6300	-50.000%	5	143	-15.873%
2026-09-08	1.2500	1.2600	1.2500	1.2600	-19.231%	2	145	-57.937%
2026-09-03	1.5600	1.5600	1.5600	1.5600	+71.429%	1	147	-66.026%
2026-09-02	0.8700	0.9100	0.8700	0.9100	-30.534%	2	147	-41.758%
2026-08-31	1.0900	1.3100	1.0900	1.3100	+19.091%	3	147	-59.542%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-26.667%	1	147	-51.818%
2026-08-27	1.3900	1.5000	1.3900	1.5000	+17.188%	2	147	-64.667%
2026-08-26	1.3800	1.3800	1.1700	1.2800	-5.882%	75	147	-58.594%
2026-08-21	1.5100	1.5800	1.3600	1.3600	+41.667%	34	147	-61.029%
2026-08-19	0.9600	0.9600	0.9600	0.9600	+50.000%	1	124	-44.792%
2026-08-17	0.6100	0.6400	0.6100	0.6400	+4.918%	2	123	-17.188%
2026-08-14	0.6100	0.6100	0.6100	0.6100	+7.018%	1	122	-13.115%
2026-08-13	0.5700	0.5700	0.5700	0.5700	+3.636%	7	121	-7.018%
2026-08-12	0.5500	0.5500	0.5500	0.5500	+22.222%	2	118	-3.636%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-8.163%	1	119	+17.778%
2026-08-04	0.4900	0.4900	0.4900	0.4900	+22.500%	1	118	+8.163%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-18.367%	1	118	+32.500%
2026-07-29	0.5100	0.5100	0.4900	0.4900	-15.517%	5	119	+8.163%
2026-07-27	0.5800	0.5800	0.5800	0.5800	-15.942%	2	121	-8.621%
2026-07-24	0.6300	0.6900	0.6300	0.6900	+13.115%	3	121	-23.188%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-4.688%	2	122	-13.115%
2026-07-20	0.6400	0.6400	0.6400	0.6400	-23.810%	1	122	-17.188%
2026-07-07	0.8400	0.8400	0.8400	0.8400	-10.638%	11	121	-36.905%
2026-07-06	1.0100	1.0100	0.9400	0.9400	-11.321%	5	112	-43.617%
2026-06-25	1.0600	1.0600	1.0600	1.0600	-42.391%	1	107	-50.000%
2026-06-22	1.8400	1.8400	1.8400	1.8400	+2.222%	1	107	-71.196%
2026-06-18	1.8000	1.8000	1.8000	1.8000	-15.094%	1	105	-70.556%
2026-06-17	1.9900	2.1200	1.9900	2.1200	-3.636%	2	105	-75.000%
2026-06-16	2.2000	2.2000	2.2000	2.2000	-3.509%	1	105	-75.909%
2026-06-11	2.2800	2.2800	2.2800	2.2800	-5.785%	1	104	-76.754%
2026-06-09	2.4400	2.4900	2.4200	2.4200	-21.173%	4	103	-78.099%
2026-06-05	3.0900	3.0900	3.0700	3.0700	-21.684%	2	101	-82.736%
2026-06-03	4.2500	6.4500	3.9000	3.9200	-44.000%	6	98	-86.480%
2026-05-29	7.1500	7.1500	7.0000	7.0000	+34.615%	3	98	-92.429%
2026-05-27	5.2000	5.2000	5.2000	5.2000	-31.126%	10	97	-89.808%
2026-05-08	7.5500	7.5500	7.5500	7.5500	+0.667%	1	97	-92.980%
2026-05-07	8.0000	8.0000	7.5000	7.5000	-12.485%	51	98	-92.933%
2026-05-05	9.3900	9.3900	8.5700	8.5700	+31.846%	2	47	-93.816%
2026-05-04	6.3500	7.2000	6.3500	6.5000	+58.537%	13	45	-91.846%
2026-05-01	4.1500	4.1500	4.1000	4.1000	-29.310%	3	45	-87.073%
2026-04-21	5.8000	5.8000	5.8000	5.8000	+5.455%	2	45	-90.862%
2026-04-20	5.6000	5.6000	5.5000	5.5000	+52.778%	3	45	-90.364%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-5.263%	1	43	-85.278%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-14.027%	22	60	-86.053%
2026-04-01	4.4200	4.4200	4.4200	4.4200	-43.333%	1	60	-88.009%
2026-03-24	7.8000	7.8000	7.8000	7.8000	-30.357%	1	60	-93.205%
2026-03-20	11.2000	11.2000	11.2000	11.2000	+10.891%	1	61	-95.268%
2026-03-17	10.0000	10.5900	10.0000	10.1000	+1.815%	25	61	-94.752%
2026-03-16	9.9200	9.9200	9.9200	9.9200	+62.623%	1	38	-94.657%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+39.588%	2	37	-91.311%
2026-03-02	4.3700	4.3700	4.3700	4.3700	+337.000%	2	38	-87.872%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-71.014%	1	37	-47.000%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-19.204%	1	36	-84.638%
2026-01-07	4.2700	4.2700	4.2700	4.2700	-1.613%	1	36	-87.588%
2026-01-06	4.8700	4.8700	4.3400	4.3400	+3.333%	2	37	-87.788%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-36.842%	1	35	-87.381%
2025-12-03	6.6500	6.6500	6.6500	6.6500	+45.833%	1	34	-92.030%
2025-11-19	4.5600	4.5600	4.5600	4.5600	-18.861%	1	35	-88.377%
2025-11-18	5.6200	5.6200	5.6200	5.6200	-19.714%	1	36	-90.569%
2025-11-17	7.0000	7.0000	7.0000	7.0000	-27.835%	1	35	-92.429%
2025-11-12	9.7000	9.7000	9.7000	9.7000	-62.835%	3	35	-94.536%
2025-10-24	26.1000	26.1000	26.1000	26.1000	+4.400%	1	35	-97.969%
2025-10-10	25.0000	25.0000	25.0000	25.0000	-1.768%	5	36	-97.880%
2025-10-06	23.7000	25.4500	23.7000	25.4500	+12.115%	3	31	-97.917%
2025-10-02	17.1600	22.7000	17.1600	22.7000	+23.706%	3	30	-97.665%
2025-10-01	18.3500	18.3500	18.3500	18.3500	+7.625%	1	33	-97.112%
2025-09-30	17.0500	17.0500	17.0500	17.0500	+17.424%	2	32	-96.891%
2025-09-25	14.5200	14.5200	14.5200	14.5200	+7.396%	1	34	-96.350%
2025-09-11	11.5400	13.5200	11.5400	13.5200	+46.162%	2	35	-96.080%
2025-09-09	9.8000	9.8000	9.2500	9.2500	+4.284%	2	35	-94.270%
2025-09-05	7.6000	8.8700	7.6000	8.8700	-11.033%	2	35	-94.025%
2025-09-04	9.9700	9.9700	9.9700	9.9700	0.000%	1	35	-94.684%
2025-09-02	12.1700	12.1700	9.9700	9.9700	-18.612%	6	34	-94.684%
2025-08-29	12.2500	12.2500	12.2500	12.2500	+8.986%	1	29	-95.673%
2025-08-27	11.2500	11.2500	11.2400	11.2400	-5.546%	3	29	-95.285%
2025-08-25	11.9000	11.9000	11.9000	11.9000	-9.160%	8	29	-95.546%
2025-08-19	13.1000	13.1000	13.1000	13.1000	-20.316%	8	29	-95.954%
2025-08-18	17.0700	17.0700	16.4400	16.4400	+0.735%	2	29	-96.776%
2025-08-14	19.1000	19.1000	16.3200	16.3200	-20.196%	3	29	-96.752%
2025-08-13	20.3200	20.4500	20.1000	20.4500	+2.764%	3	30	-97.408%
2025-08-08	20.5600	20.5600	19.9000	19.9000	-35.095%	5	29	-97.337%
2025-07-24	30.6600	30.6600	30.6600	30.6600	-39.527%	1	27	-98.271%
2025-07-21	50.7000	50.7000	50.7000	50.7000	-2.780%	1	27	-98.955%
2025-07-18	54.5400	54.5400	52.1500	52.1500	-8.187%	3	27	-98.984%
2025-07-16	56.8000	56.8000	56.8000	56.8000	+60.000%	1	27	-99.067%
2025-07-14	35.8000	35.8000	35.5000	35.5000	-28.786%	2	27	-98.507%
2025-07-03	49.8500	49.8500	49.8500	49.8500	+42.023%	1	26	-98.937%
2025-07-02	38.1800	38.7500	35.1000	35.1000	-10.276%	4	26	-98.490%
2025-07-01	40.2700	41.0800	39.1200	39.1200	-2.200%	8	24	-98.645%
2025-06-27	40.0000	40.0000	40.0000	40.0000	-24.528%	1	21	-98.675%
2025-06-25	53.0000	53.0000	52.0000	53.0000	-46.465%	10	21	-99.000%
2025-06-23	99.0000	99.0000	99.0000	99.0000	+27.693%	3	17	-99.465%
2025-06-20	63.5000	86.9500	63.5000	77.5300	0.000%	46	0	-99.316%

.dark-mode .Gc7cDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gc7cDV{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C270CRCL Jan 15 2027 270.00 Call (CRCL270115C00270000)option OPRA

CRCL20270115C270
CRCL Jan 15 2027 270.00 Call (CRCL270115C00270000)
option OPRA