Dark

CRCL20270115C275
CRCL Jan 15 2027 275.00 Call (CRCL270115C00275000)
option OPRA

EOD

Sep 28, 2026

0.3000-59.459%(-0.4400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3000	0.3000	0.3000	0.3000	-59.459%	1	62	0.000%
2026-09-24	0.5000	0.7400	0.5000	0.7400	+54.167%	2	61	-59.459%
2026-09-23	0.5700	0.5700	0.4800	0.4800	-22.581%	3	61	-37.500%
2026-09-22	0.6200	0.6200	0.6200	0.6200	+21.569%	3	61	-51.613%
2026-09-18	0.4900	0.5100	0.4200	0.5100	+37.838%	5	61	-41.176%
2026-09-17	0.3500	0.3700	0.3500	0.3700	-22.917%	7	63	-18.919%
2026-09-16	0.4800	0.4800	0.4800	0.4800	-14.286%	1	64	-37.500%
2026-09-15	0.7000	0.7000	0.5600	0.5600	-18.841%	5	63	-46.429%
2026-09-11	0.6900	0.6900	0.6900	0.6900	-42.017%	1	63	-56.522%
2026-09-08	1.1900	1.1900	1.1900	1.1900	-3.252%	1	62	-74.790%
2026-09-03	1.7800	1.7800	1.2300	1.2300	+61.842%	4	63	-75.610%
2026-09-02	0.7600	0.7600	0.7600	0.7600	-27.619%	1	60	-60.526%
2026-09-01	1.0500	1.0500	1.0500	1.0500	-13.934%	1	60	-71.429%
2026-08-31	1.1200	1.2200	0.9800	1.2200	+24.490%	3	60	-75.410%
2026-08-28	0.9800	0.9800	0.9800	0.9800	-22.222%	1	59	-69.388%
2026-08-27	1.3200	1.3200	1.2600	1.2600	-5.970%	6	59	-76.190%
2026-08-26	1.4400	1.4400	1.3400	1.3400	+11.667%	4	64	-77.612%
2026-08-24	1.4200	1.5400	1.2000	1.2000	-5.512%	5	66	-75.000%
2026-08-21	1.5200	1.5500	1.2700	1.2700	+27.000%	3	64	-76.378%
2026-08-20	1.0000	1.0000	0.9900	1.0000	+19.048%	5	61	-70.000%
2026-08-19	0.6000	0.8400	0.5900	0.8400	+44.828%	7	62	-64.286%
2026-08-18	0.5700	0.5800	0.5600	0.5800	+11.538%	4	57	-48.276%
2026-08-17	0.5900	0.6100	0.5000	0.5200	+8.333%	7	60	-42.308%
2026-08-14	0.6900	0.6900	0.4800	0.4800	+2.128%	14	63	-37.500%
2026-08-11	0.6300	0.6300	0.4700	0.4700	+4.444%	6	53	-36.170%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-13.462%	1	49	-33.333%
2026-07-29	0.5200	0.5200	0.5200	0.5200	-31.579%	1	48	-42.308%
2026-07-24	0.7600	0.7600	0.7600	0.7600	-14.607%	1	49	-60.526%
2026-07-22	0.8900	0.8900	0.8900	0.8900	-2.198%	1	50	-66.292%
2026-07-21	0.9100	0.9100	0.9100	0.9100	+9.639%	2	51	-67.033%
2026-07-20	0.8300	0.8300	0.8300	0.8300	-52.299%	1	51	-63.855%
2026-06-17	1.9100	1.9100	1.7400	1.7400	-22.321%	2	50	-82.759%
2026-06-11	2.1400	2.2400	2.1400	2.2400	-39.459%	2	50	-86.607%
2026-06-03	3.7500	3.7500	3.6500	3.7000	-35.652%	10	48	-91.892%
2026-06-01	5.7000	5.8000	5.7000	5.7500	-11.538%	12	48	-94.783%
2026-05-20	6.7000	6.7000	6.5000	6.5000	-5.248%	6	38	-95.385%
2026-05-19	6.8000	6.8600	6.8000	6.8600	-31.400%	2	34	-95.627%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-13.345%	2	34	-97.000%
2026-05-11	10.6500	11.5400	10.6500	11.5400	+70.710%	2	33	-97.400%
2026-05-08	6.8200	7.2500	6.7600	6.7600	+72.010%	22	32	-95.562%
2026-04-28	3.9300	3.9300	3.9300	3.9300	-24.423%	1	30	-92.366%
2026-04-23	5.2000	5.2000	5.2000	5.2000	-3.704%	1	30	-94.231%
2026-04-14	5.5000	5.5000	5.4000	5.4000	+60.714%	16	30	-94.444%
2026-04-09	3.3600	3.3600	3.3600	3.3600	-16.000%	1	15	-91.071%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-35.795%	1	14	-92.500%
2026-03-25	6.2300	6.2300	6.2300	6.2300	-40.268%	1	15	-95.185%
2026-03-17	10.4300	10.4300	10.4300	10.4300	+24.463%	1	15	-97.124%
2026-03-16	8.3800	8.3800	8.3800	8.3800	+4.750%	1	16	-96.420%
2026-03-11	8.0000	8.0000	8.0000	8.0000	+68.421%	1	15	-96.250%
2026-03-04	4.7500	4.7500	4.7500	4.7500	+48.438%	1	15	-93.684%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+255.556%	1	16	-90.625%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-19.643%	1	15	-66.667%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-17.037%	1	16	-73.214%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-69.595%	1	15	-77.778%
2025-12-24	4.4400	4.4400	4.4400	4.4400	-8.642%	1	13	-93.243%
2025-12-16	4.9000	4.9000	4.8600	4.8600	-5.631%	2	13	-93.827%
2025-12-02	5.3000	5.3000	5.1500	5.1500	+41.873%	2	11	-94.175%
2025-11-25	3.6300	3.6300	3.6300	3.6300	-18.059%	1	10	-91.736%
2025-11-19	4.4300	4.4300	4.4300	4.4300	-75.112%	1	11	-93.228%
2025-09-19	18.4300	18.4300	17.7400	17.8000	+86.975%	33	10	-98.315%
2025-09-04	9.4900	9.5200	9.4900	9.5200	-15.901%	32	42	-96.849%
2025-08-28	11.3200	11.3200	11.3200	11.3200	-32.819%	2	10	-97.350%
2025-08-15	16.7500	16.8500	16.7500	16.8500	-17.805%	10	10	-98.220%
2025-08-13	20.5000	20.5000	20.5000	20.5000	-0.097%	5	20	-98.537%
2025-08-04	20.5200	20.5200	20.5200	20.5200	-6.727%	1	15	-98.538%
2025-08-01	21.1900	22.0000	21.1900	22.0000	-13.725%	2	15	-98.636%
2025-07-29	25.5000	25.5000	25.5000	25.5000	-10.839%	1	16	-98.824%
2025-07-28	28.6000	28.6000	28.6000	28.6000	-3.444%	1	16	-98.951%
2025-07-24	29.6200	29.6200	29.6200	29.6200	-47.352%	1	16	-98.987%
2025-07-16	56.2600	56.2600	56.2600	56.2600	+53.297%	1	16	-99.467%
2025-07-15	37.8000	37.8000	36.7000	36.7000	+1.944%	2	15	-99.183%
2025-07-14	36.0000	36.0000	36.0000	36.0000	0.000%	1	15	-99.167%
2025-07-11	36.0000	36.0000	36.0000	36.0000	-1.099%	1	15	-99.167%
2025-07-03	20.0000	36.4000	20.0000	36.4000	+7.692%	3	13	-99.176%
2025-07-02	38.5000	38.5000	33.8000	33.8000	-20.564%	3	13	-99.112%
2025-06-30	44.4800	44.5000	42.5500	42.5500	+6.749%	4	13	-99.295%
2025-06-27	52.0000	52.0000	39.8600	39.8600	-19.475%	5	10	-99.247%
2025-06-25	58.7500	58.7500	49.5000	49.5000	-37.970%	3	9	-99.394%
2025-06-24	79.8000	79.8000	79.8000	79.8000	-24.717%	1	10	-99.624%
2025-06-23	95.7100	115.0000	95.7100	106.0000	+32.550%	11	9	-99.717%
2025-06-20	72.0000	79.9700	72.0000	79.9700	0.000%	6	0	-99.625%

.dark-mode .jG4P1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jG4P1W{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C275CRCL Jan 15 2027 275.00 Call (CRCL270115C00275000)option OPRA

CRCL20270115C275
CRCL Jan 15 2027 275.00 Call (CRCL270115C00275000)
option OPRA