Dark

CRCL20270115C280
CRCL Jan 15 2027 280.00 Call (CRCL270115C00280000)
option OPRA

EOD

Sep 29, 2026

0.2500-7.407%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.2500	0.2500	-7.407%	1	170	0.000%
2026-09-28	0.3000	0.3000	0.2700	0.2700	-22.857%	15	170	-7.407%
2026-09-25	0.3500	0.3500	0.3500	0.3500	-18.605%	1	155	-28.571%
2026-09-24	0.4400	0.4400	0.4300	0.4300	-25.862%	10	155	-41.860%
2026-09-23	0.5800	0.5800	0.5800	0.5800	+23.404%	2	148	-56.897%
2026-09-22	0.4600	0.4700	0.4400	0.4700	0.000%	4	147	-46.809%
2026-09-18	0.5200	0.5200	0.4000	0.4700	+42.424%	7	146	-46.809%
2026-09-17	0.3300	0.3300	0.3300	0.3300	-13.158%	3	144	-24.242%
2026-09-16	0.3800	0.3800	0.3800	0.3800	-38.710%	1	144	-34.211%
2026-09-15	0.8600	0.8600	0.5900	0.6200	-27.907%	6	144	-59.677%
2026-09-14	0.8600	0.8600	0.8600	0.8600	+11.688%	1	145	-70.930%
2026-09-11	0.7700	0.7700	0.7700	0.7700	-10.465%	1	145	-67.532%
2026-09-10	0.8600	0.8600	0.8600	0.8600	-21.818%	2	144	-70.930%
2026-09-08	1.1000	1.1000	1.1000	1.1000	-5.172%	1	142	-77.273%
2026-08-31	1.1600	1.1600	1.1600	1.1600	-5.691%	1	143	-78.448%
2026-08-26	1.2300	1.2300	1.2300	1.2300	+7.895%	1	143	-79.675%
2026-08-25	1.1400	1.1400	1.1400	1.1400	-12.308%	1	143	-78.070%
2026-08-24	1.4000	1.4000	1.3000	1.3000	-12.162%	3	142	-80.769%
2026-08-21	1.4800	1.4800	1.4800	1.4800	+68.182%	2	142	-83.108%
2026-08-20	0.8800	0.8800	0.8800	0.8800	+14.286%	1	141	-71.591%
2026-08-19	0.6600	0.7700	0.6600	0.7700	+57.143%	6	141	-67.532%
2026-08-18	0.5400	0.5400	0.4900	0.4900	-7.547%	3	138	-48.980%
2026-08-17	0.5900	0.5900	0.5200	0.5300	-7.018%	5	138	-52.830%
2026-08-14	0.5700	0.5700	0.5700	0.5700	0.000%	3	137	-56.140%
2026-08-06	0.5700	0.5700	0.5700	0.5700	+46.154%	1	135	-56.140%
2026-08-03	0.3900	0.3900	0.3900	0.3900	-20.408%	2	135	-35.897%
2026-07-30	0.4900	0.4900	0.4900	0.4900	-2.000%	2	135	-48.980%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-19.355%	1	135	-50.000%
2026-07-27	0.6200	0.6200	0.6200	0.6200	-6.061%	1	136	-59.677%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-12.000%	1	136	-62.121%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+13.636%	1	137	-66.667%
2026-07-20	0.7200	0.7200	0.6600	0.6600	+10.000%	8	137	-62.121%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-16.667%	1	135	-58.333%
2026-07-15	0.7200	0.7200	0.7200	0.7200	-10.000%	1	135	-65.278%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+21.212%	2	135	-68.750%
2026-07-08	0.6600	0.6600	0.6600	0.6600	-15.385%	1	137	-62.121%
2026-07-07	0.7800	0.7800	0.7800	0.7800	-8.235%	2	138	-67.949%
2026-07-06	1.0500	1.0500	0.7600	0.8500	+14.865%	4	138	-70.588%
2026-06-30	0.7400	0.7400	0.7400	0.7400	-22.105%	2	139	-66.216%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-7.767%	1	140	-73.684%
2026-06-24	1.1600	1.1600	1.0300	1.0300	-20.155%	2	140	-75.728%
2026-06-23	1.3400	1.3400	1.2800	1.2900	-28.333%	3	139	-80.620%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-19.283%	50	139	-86.111%
2026-06-11	2.1300	2.2300	2.1300	2.2300	-10.800%	2	89	-88.789%
2026-06-05	2.5000	2.5000	2.5000	2.5000	-29.577%	1	88	-90.000%
2026-06-03	3.6500	3.6500	3.5500	3.5500	-46.617%	2	89	-92.958%
2026-05-29	6.3500	6.6500	6.3500	6.6500	+61.408%	2	90	-96.241%
2026-05-28	4.1500	4.1500	4.1200	4.1200	-25.091%	2	88	-93.932%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-17.910%	1	90	-95.455%
2026-05-19	6.5500	6.7000	6.5500	6.7000	-26.374%	4	90	-96.269%
2026-05-12	9.1000	9.1000	9.1000	9.1000	+35.821%	1	89	-97.253%
2026-05-11	6.7000	6.7000	6.7000	6.7000	+0.752%	1	89	-96.269%
2026-05-08	6.5500	6.6500	6.5500	6.6500	-17.391%	4	89	-96.241%
2026-05-05	8.4000	8.4000	8.0500	8.0500	-1.589%	2	89	-96.894%
2026-05-04	8.1800	8.1800	8.1800	8.1800	+115.263%	5	88	-96.944%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-21.811%	1	88	-93.421%
2026-04-24	4.8600	4.8600	4.8600	4.8600	-1.818%	2	89	-94.856%
2026-04-20	4.9500	4.9500	4.9500	4.9500	-19.643%	1	91	-94.949%
2026-04-17	6.1600	6.1600	6.1600	6.1600	+13.028%	6	90	-95.942%
2026-04-16	5.5800	5.5800	5.4500	5.4500	-3.197%	8	90	-95.413%
2026-04-15	5.6000	5.6300	5.6000	5.6300	-2.087%	4	88	-95.560%
2026-04-14	4.9300	6.0000	4.9300	5.7500	+39.225%	4	84	-95.652%
2026-04-13	3.5500	4.1300	3.5500	4.1300	+24.024%	3	84	-93.947%
2026-04-09	3.3300	3.3300	3.3300	3.3300	-13.281%	1	82	-92.492%
2026-04-06	3.8400	3.8400	3.8400	3.8400	+1.053%	1	81	-93.490%
2026-04-01	4.5400	4.5400	3.8000	3.8000	-11.007%	3	81	-93.421%
2026-03-31	4.2700	4.2700	4.2700	4.2700	-41.103%	1	81	-94.145%
2026-03-24	7.2500	7.3000	7.2500	7.2500	-18.994%	5	81	-96.552%
2026-03-23	8.9500	8.9500	8.2500	8.9500	-21.284%	3	81	-97.207%
2026-03-18	10.3000	11.3700	10.3000	11.3700	-1.983%	2	82	-97.801%
2026-03-17	10.0000	11.6000	9.0000	11.6000	+49.677%	83	82	-97.845%
2026-03-11	8.7000	8.8600	7.7500	7.7500	+24.000%	11	108	-96.774%
2026-03-09	6.9700	6.9700	6.2500	6.2500	+11.607%	2	117	-96.000%
2026-03-03	5.5000	5.6000	5.5000	5.6000	+72.308%	6	118	-95.536%
2026-03-02	3.2500	3.2500	3.2500	3.2500	+33.745%	10	124	-92.308%
2026-02-26	2.3000	2.4300	2.3000	2.4300	+21.500%	2	134	-89.712%
2026-02-25	1.6200	2.0000	1.6200	2.0000	+100.000%	17	119	-87.500%
2026-02-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	119	-75.000%
2026-02-04	1.0900	1.0900	1.0000	1.0000	-40.476%	40	119	-75.000%
2026-01-29	1.6800	1.6800	1.6800	1.6800	-9.189%	1	81	-85.119%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-17.778%	1	81	-86.486%
2026-01-20	2.2500	2.2500	2.2500	2.2500	-26.230%	1	81	-88.889%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-6.154%	1	81	-91.803%
2026-01-13	3.2500	3.2500	3.2500	3.2500	-6.069%	5	81	-92.308%
2026-01-12	3.4600	3.4600	3.4600	3.4600	-12.846%	1	76	-92.775%
2026-01-07	3.9700	3.9700	3.9700	3.9700	-13.129%	1	76	-93.703%
2025-12-24	4.5700	4.5700	4.5700	4.5700	-12.115%	5	71	-94.530%
2025-12-09	5.2000	5.2000	5.2000	5.2000	+25.000%	1	71	-95.192%
2025-11-28	4.1600	4.1600	4.1600	4.1600	+6.122%	1	70	-93.990%
2025-11-26	3.9200	3.9200	3.9200	3.9200	+11.681%	1	70	-93.622%
2025-11-25	3.5100	3.5100	3.5100	3.5100	-34.758%	1	70	-92.877%
2025-11-19	5.3800	5.3800	5.3800	5.3800	-8.814%	1	70	-95.353%
2025-11-18	4.8500	5.9000	4.8500	5.9000	-14.119%	16	70	-95.763%
2025-11-14	8.3500	8.3500	6.8700	6.8700	-3.239%	6	55	-96.361%
2025-11-13	8.1000	8.1000	7.1000	7.1000	-27.551%	2	51	-96.479%
2025-11-12	10.3500	10.3500	9.5000	9.8000	-30.100%	23	51	-97.449%
2025-11-10	14.0200	14.0200	14.0200	14.0200	+3.392%	10	39	-98.217%
2025-11-07	13.5600	13.5600	13.5600	13.5600	-14.717%	3	29	-98.156%
2025-11-06	15.9000	15.9000	15.9000	15.9000	-27.727%	1	30	-98.428%
2025-10-30	22.0000	22.0000	22.0000	22.0000	-11.290%	2	31	-98.864%
2025-10-28	24.8000	24.8000	24.8000	24.8000	-3.011%	1	29	-98.992%
2025-10-24	23.5900	26.0000	23.5900	25.5700	+34.792%	13	28	-99.022%
2025-10-21	18.8000	18.9700	18.8000	18.9700	-18.056%	10	30	-98.682%
2025-10-13	23.1500	23.1500	23.1500	23.1500	+0.130%	3	27	-98.920%
2025-10-08	23.1200	23.1200	23.1200	23.1200	-4.463%	5	27	-98.919%
2025-10-06	23.9000	24.2000	23.9000	24.2000	+75.362%	2	22	-98.967%
2025-09-25	13.8000	13.8000	13.8000	13.8000	+14.523%	1	22	-98.188%
2025-09-12	13.0000	13.0000	12.0500	12.0500	-7.308%	2	22	-97.925%
2025-09-11	13.0000	13.0000	13.0000	13.0000	+56.627%	1	20	-98.077%
2025-09-08	8.3000	8.3000	8.3000	8.3000	+3.750%	1	20	-96.988%
2025-09-04	8.0000	8.0000	8.0000	8.0000	-9.910%	1	20	-96.875%
2025-09-03	8.8800	8.8800	8.8800	8.8800	-8.736%	1	20	-97.185%
2025-09-02	9.8000	9.8000	9.7300	9.7300	-6.890%	8	20	-97.431%
2025-08-26	10.4500	10.4500	10.4500	10.4500	-19.615%	8	26	-97.608%
2025-08-19	12.9200	13.0000	12.9200	13.0000	-58.756%	9	26	-98.077%
2025-08-12	31.5200	31.5200	31.5200	31.5200	+60.000%	1	17	-99.207%
2025-08-11	19.7000	19.7000	19.7000	19.7000	+2.231%	2	17	-98.731%
2025-08-08	19.2700	19.2700	19.2700	19.2700	+0.522%	1	15	-98.703%
2025-08-05	19.1700	19.1700	19.1700	19.1700	-0.416%	1	14	-98.696%
2025-08-04	19.2500	19.2500	19.2500	19.2500	-3.023%	1	15	-98.701%
2025-08-01	19.3000	20.6000	19.3000	19.8500	-23.062%	5	16	-98.741%
2025-07-28	25.8000	25.8000	25.8000	25.8000	-12.749%	1	15	-99.031%
2025-07-24	30.8000	30.8000	29.5700	29.5700	-7.594%	8	16	-99.155%
2025-07-22	31.2500	32.0000	31.2500	32.0000	-45.946%	9	21	-99.219%
2025-07-18	59.2000	59.2000	59.2000	59.2000	+75.668%	1	12	-99.578%
2025-07-11	33.9800	33.9800	33.7000	33.7000	-12.604%	2	12	-99.258%
2025-07-10	38.5600	38.5600	38.5600	38.5600	-9.484%	1	12	-99.352%
2025-07-07	42.6000	42.6000	42.6000	42.6000	+107.805%	1	11	-99.413%
2025-07-03	20.5000	20.5000	20.5000	20.5000	-45.738%	1	11	-98.780%
2025-07-01	37.8500	38.3800	37.7800	37.7800	-4.596%	4	11	-99.338%
2025-06-27	47.0000	47.0000	39.6000	39.6000	-34.707%	4	11	-99.369%
2025-06-26	55.9000	60.6500	55.9000	60.6500	+13.259%	2	11	-99.588%
2025-06-25	53.5500	53.5500	53.5500	53.5500	-18.864%	1	12	-99.533%
2025-06-24	77.3000	77.3000	66.0000	66.0000	-27.671%	3	11	-99.621%
2025-06-23	107.1500	117.0800	91.2500	91.2500	+12.989%	18	8	-99.726%
2025-06-20	72.5500	80.7600	72.5500	80.7600	0.000%	12	0	-99.690%

.dark-mode .tfqFTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfqFTV{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C280CRCL Jan 15 2027 280.00 Call (CRCL270115C00280000)option OPRA

CRCL20270115C280
CRCL Jan 15 2027 280.00 Call (CRCL270115C00280000)
option OPRA