Dark

CRCL20270115C285
CRCL Jan 15 2027 285.00 Call (CRCL270115C00285000)
option OPRA

EOD

Sep 29, 2026

0.2300-56.604%(-0.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2300	0.2300	0.2300	-56.604%	1	122	0.000%
2026-09-22	0.5300	0.5300	0.5300	0.5300	+1.923%	1	122	-56.604%
2026-09-21	0.6400	0.6400	0.5200	0.5200	+20.930%	3	122	-55.769%
2026-09-18	0.3400	0.4300	0.3300	0.4300	+38.710%	4	122	-46.512%
2026-09-17	0.3100	0.3100	0.3100	0.3100	-38.000%	1	121	-25.806%
2026-09-16	0.3500	0.5000	0.3200	0.5000	-46.237%	10	121	-54.000%
2026-09-14	0.9300	0.9300	0.9300	0.9300	+34.783%	1	131	-75.269%
2026-09-11	0.7000	0.7000	0.6900	0.6900	-18.824%	3	130	-66.667%
2026-09-10	0.9400	0.9400	0.8500	0.8500	-36.090%	2	128	-72.941%
2026-09-03	1.0800	1.3900	1.0800	1.3300	+87.324%	32	126	-82.707%
2026-09-02	0.6800	0.7100	0.6800	0.7100	-19.318%	3	158	-67.606%
2026-09-01	0.9400	0.9400	0.8800	0.8800	-16.981%	35	158	-73.864%
2026-08-31	0.7900	1.0600	0.7900	1.0600	+11.579%	4	130	-78.302%
2026-08-28	1.0500	1.0500	0.9500	0.9500	-16.667%	2	129	-75.789%
2026-08-27	1.1400	1.1400	1.1400	1.1400	-6.557%	1	129	-79.825%
2026-08-25	1.1000	1.2200	1.1000	1.2200	-3.175%	2	129	-81.148%
2026-08-24	1.3200	1.3200	1.2600	1.2600	+5.882%	3	128	-81.746%
2026-08-21	1.1900	1.1900	1.1900	1.1900	+41.667%	2	129	-80.672%
2026-08-20	0.8400	0.8400	0.8400	0.8400	+15.068%	1	127	-72.619%
2026-08-19	0.6500	0.7400	0.6500	0.7300	+52.083%	6	127	-68.493%
2026-08-18	0.5600	0.5600	0.4500	0.4800	+9.091%	9	127	-52.083%
2026-08-17	0.5700	0.5700	0.4400	0.4400	0.000%	11	129	-47.727%
2026-08-14	0.6200	0.6300	0.4400	0.4400	-2.222%	8	133	-47.727%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-21.053%	1	130	-48.889%
2026-08-11	0.5600	0.5700	0.5600	0.5700	+18.750%	6	130	-59.649%
2026-07-29	0.5100	0.5100	0.4800	0.4800	-44.186%	4	126	-52.083%
2026-07-28	0.8800	0.8800	0.8600	0.8600	+53.571%	3	127	-73.256%
2026-07-27	0.5600	0.5900	0.5600	0.5600	-18.841%	5	129	-58.929%
2026-07-23	0.6900	0.6900	0.6900	0.6900	-9.211%	1	132	-66.667%
2026-07-22	0.8600	0.8600	0.7600	0.7600	-5.000%	7	133	-69.737%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-22.330%	1	135	-71.250%
2026-07-06	1.0300	1.0300	1.0300	1.0300	-44.022%	1	135	-77.670%
2026-06-17	1.8000	1.8400	1.7900	1.8400	-20.690%	3	135	-87.500%
2026-06-08	2.3200	2.3200	2.3200	2.3200	-4.918%	1	135	-90.086%
2026-06-05	2.4400	2.4400	2.4400	2.4400	-26.061%	1	134	-90.574%
2026-06-03	3.1400	3.3000	2.8000	3.3000	-51.471%	15	133	-93.030%
2026-05-22	6.5000	6.8000	6.5000	6.8000	+7.937%	6	128	-96.618%
2026-05-20	6.3600	6.3800	6.3000	6.3000	-5.970%	4	128	-96.349%
2026-05-19	6.7000	6.7500	6.7000	6.7000	-5.634%	3	128	-96.567%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-26.804%	1	128	-96.761%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-9.346%	6	128	-97.629%
2026-05-11	6.9000	10.7000	6.4500	10.7000	+185.333%	4	134	-97.850%
2026-04-28	3.7500	3.7500	3.7500	3.7500	-24.242%	1	132	-93.867%
2026-04-20	4.9500	4.9500	4.9500	4.9500	+22.222%	1	133	-95.354%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-55.592%	3	132	-94.321%
2026-03-19	9.0500	9.1200	9.0500	9.1200	+0.773%	4	135	-97.478%
2026-03-17	9.0500	9.0500	9.0500	9.0500	+67.593%	1	135	-97.459%
2026-03-03	5.2900	5.4000	5.2900	5.4000	+125.941%	2	135	-95.741%
2026-02-27	2.4000	2.5500	2.3900	2.3900	+59.333%	4	134	-90.377%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+66.667%	1	134	-84.667%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-35.714%	3	134	-74.444%
2026-01-29	1.5000	1.5000	1.4000	1.4000	-40.426%	10	134	-83.571%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-34.722%	30	135	-90.213%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-14.286%	1	135	-93.611%
2025-12-15	4.2000	4.2000	4.2000	4.2000	-1.176%	5	136	-94.524%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-14.141%	2	141	-94.588%
2025-11-28	4.9500	4.9500	4.9500	4.9500	+35.616%	1	143	-95.354%
2025-11-26	3.6500	3.6500	3.6500	3.6500	-80.270%	1	143	-93.699%
2025-10-22	18.5000	18.5000	18.5000	18.5000	-1.017%	1	143	-98.757%
2025-10-14	18.6900	18.6900	18.6900	18.6900	-1.632%	4	143	-98.769%
2025-10-02	19.0000	19.0000	19.0000	19.0000	+11.765%	2	139	-98.789%
2025-09-19	17.0000	17.0000	17.0000	17.0000	+39.344%	4	139	-98.647%
2025-09-15	12.5000	12.6000	12.2000	12.2000	+10.909%	4	138	-98.115%
2025-09-12	13.0000	13.0000	11.0000	11.0000	0.000%	2	135	-97.909%
2025-09-11	10.7000	11.0000	9.2000	11.0000	+37.500%	13	134	-97.909%
2025-09-10	8.8000	8.8000	8.0000	8.0000	-5.325%	3	144	-97.125%
2025-09-09	8.5000	8.5000	8.4500	8.4500	+10.458%	4	141	-97.278%
2025-09-08	7.6500	7.6500	7.6500	7.6500	+6.250%	1	139	-96.993%
2025-09-05	7.5000	7.5000	7.2000	7.2000	-20.442%	3	139	-96.806%
2025-09-02	11.0500	11.0500	9.0500	9.0500	-24.896%	15	137	-97.459%
2025-08-22	12.8000	12.8000	12.0500	12.0500	-12.744%	10	136	-98.091%
2025-08-15	13.8100	13.8100	13.8100	13.8100	-32.929%	1	136	-98.335%
2025-08-11	20.5900	20.5900	20.5900	20.5900	+17.188%	1	137	-98.883%
2025-08-05	17.5700	17.5700	17.5700	17.5700	-3.989%	1	136	-98.691%
2025-08-04	20.6500	20.6500	18.3000	18.3000	-13.679%	2	137	-98.743%
2025-08-01	21.5000	21.5000	18.9000	21.2000	-11.148%	21	135	-98.915%
2025-07-30	23.8600	23.8600	23.8600	23.8600	-3.752%	40	125	-99.036%
2025-07-28	24.7900	24.7900	24.7900	24.7900	-11.433%	40	163	-99.072%
2025-07-24	28.0900	28.0900	27.9900	27.9900	-15.182%	3	125	-99.178%
2025-07-22	34.3000	34.3000	33.0000	33.0000	-30.585%	2	128	-99.303%
2025-07-18	47.5400	47.5400	47.5400	47.5400	-7.420%	1	128	-99.516%
2025-07-16	41.4700	53.2300	39.0000	51.3500	+33.724%	34	127	-99.552%
2025-07-15	38.1500	38.4000	38.1500	38.4000	+2.921%	31	150	-99.401%
2025-07-14	37.3100	37.3100	37.3100	37.3100	-6.841%	1	149	-99.384%
2025-07-09	40.8000	40.8000	40.0500	40.0500	-7.163%	2	150	-99.426%
2025-07-07	37.2500	43.1400	37.2500	43.1400	+19.667%	36	152	-99.467%
2025-07-03	35.5500	36.0500	35.5500	36.0500	-2.935%	2	126	-99.362%
2025-07-01	38.6500	38.6500	36.6200	37.1400	-45.382%	248	126	-99.381%
2025-06-24	68.0000	68.0000	68.0000	68.0000	-24.862%	2	4	-99.662%
2025-06-23	106.1300	113.0000	90.5000	90.5000	+13.494%	7	2	-99.746%
2025-06-20	70.4700	79.7400	70.4700	79.7400	0.000%	8	0	-99.712%

.dark-mode .Zq14d3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zq14d3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C285CRCL Jan 15 2027 285.00 Call (CRCL270115C00285000)option OPRA

CRCL20270115C285
CRCL Jan 15 2027 285.00 Call (CRCL270115C00285000)
option OPRA