Dark

CRCL20270115C290
CRCL Jan 15 2027 290.00 Call (CRCL270115C00290000)
option OPRA

EOD

Sep 29, 2026

0.2200-54.167%(-0.2600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2200	0.2200	0.2200	0.2200	-54.167%	1	126	0.000%
2026-09-22	0.4800	0.4800	0.4800	0.4800	-12.727%	1	127	-54.167%
2026-09-21	0.5500	0.5500	0.5500	0.5500	+25.000%	1	127	-60.000%
2026-09-18	0.4200	0.4400	0.2900	0.4400	+22.222%	10	127	-50.000%
2026-09-16	0.3800	0.3800	0.3600	0.3600	-52.632%	5	130	-38.889%
2026-09-11	0.7700	0.7700	0.7600	0.7600	-26.923%	3	129	-71.053%
2026-09-08	1.0400	1.0400	1.0400	1.0400	-16.800%	1	128	-78.846%
2026-09-04	1.2500	1.2500	1.2500	1.2500	-2.344%	1	126	-82.400%
2026-09-03	1.2500	1.3500	1.2500	1.2800	+77.778%	7	126	-82.813%
2026-09-02	0.7200	0.7200	0.7200	0.7200	-18.182%	1	133	-69.444%
2026-09-01	0.9000	0.9000	0.8800	0.8800	-11.111%	2	133	-75.000%
2026-08-28	1.1800	1.1800	0.9900	0.9900	-23.846%	2	135	-77.778%
2026-08-27	1.3000	1.3000	1.3000	1.3000	+8.333%	1	134	-83.077%
2026-08-26	1.1100	1.2000	1.1100	1.2000	-11.111%	2	133	-81.667%
2026-08-21	1.3900	1.3900	1.3500	1.3500	+70.886%	2	132	-83.704%
2026-08-20	1.0000	1.0000	0.7900	0.7900	+11.268%	3	132	-72.152%
2026-08-19	0.7200	0.7200	0.7100	0.7100	+39.216%	2	133	-69.014%
2026-08-18	0.5100	0.5100	0.5100	0.5100	-13.559%	6	134	-56.863%
2026-08-17	0.5100	0.5900	0.4200	0.5900	+13.462%	19	133	-62.712%
2026-08-14	0.5200	0.5200	0.5200	0.5200	+36.842%	1	123	-57.692%
2026-08-11	0.3800	0.3800	0.3800	0.3800	-7.317%	1	123	-42.105%
2026-07-29	0.4500	0.4500	0.4100	0.4100	-48.101%	3	122	-46.341%
2026-07-28	0.7800	0.7900	0.7800	0.7900	+58.000%	3	124	-72.152%
2026-07-27	0.5000	0.5100	0.5000	0.5000	-5.660%	5	124	-56.000%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-25.352%	1	124	-58.491%
2026-07-22	0.7900	0.7900	0.7000	0.7100	-13.415%	7	124	-69.014%
2026-06-25	0.8200	0.8200	0.8200	0.8200	-18.812%	1	124	-73.171%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-18.548%	1	125	-78.218%
2026-06-23	1.2400	1.2400	1.2400	1.2400	-32.240%	10	125	-82.258%
2026-06-17	1.7900	1.8300	1.7800	1.8300	-20.779%	3	126	-87.978%
2026-06-08	2.3100	2.3100	2.3100	2.3100	-4.545%	1	126	-90.476%
2026-06-05	2.4200	2.4200	2.4200	2.4200	-13.262%	1	126	-90.909%
2026-06-03	3.1200	3.1200	2.7900	2.7900	-42.828%	14	126	-92.115%
2026-05-27	4.8500	4.8800	4.8500	4.8800	-2.400%	2	126	-95.492%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-21.875%	4	125	-95.600%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+7.563%	1	129	-96.563%
2026-05-19	5.9500	5.9500	5.9500	5.9500	-34.615%	1	129	-96.303%
2026-05-14	9.1000	9.1000	9.1000	9.1000	+9.903%	1	129	-97.582%
2026-05-11	8.2800	8.2800	8.2800	8.2800	+36.409%	1	129	-97.343%
2026-05-08	6.0700	6.0700	6.0700	6.0700	-8.030%	1	130	-96.376%
2026-05-07	6.6000	6.6000	6.6000	6.6000	+4.101%	4	129	-96.667%
2026-05-04	6.4800	6.4800	6.3400	6.3400	+40.889%	4	125	-96.530%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+97.368%	10	125	-95.111%
2026-04-10	2.2800	2.2800	2.2800	2.2800	-27.389%	1	116	-90.351%
2026-04-02	3.1400	3.1400	3.1400	3.1400	-13.736%	5	116	-92.994%
2026-04-01	3.9000	3.9200	3.5900	3.6400	+8.982%	8	116	-93.956%
2026-03-30	3.3400	3.3400	3.3400	3.3400	-4.571%	1	120	-93.413%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-15.663%	1	120	-93.714%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-50.120%	1	121	-94.699%
2026-03-23	8.4000	8.4000	8.3200	8.3200	-16.800%	2	122	-97.356%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+20.482%	1	122	-97.800%
2026-03-16	8.2900	8.3000	8.2900	8.3000	+19.424%	5	121	-97.349%
2026-03-11	6.9500	6.9500	6.9500	6.9500	+41.837%	1	121	-96.835%
2026-03-04	5.3500	5.3500	4.5000	4.9000	+180.000%	3	121	-95.510%
2026-02-25	1.7500	1.7500	1.7500	1.7500	+44.628%	1	122	-87.429%
2026-01-30	1.2100	1.2100	1.2100	1.2100	-29.651%	1	122	-81.818%
2026-01-26	1.7200	1.7200	1.7200	1.7200	-32.549%	1	121	-87.209%
2026-01-20	2.5500	2.5500	2.5500	2.5500	-15.000%	1	121	-91.373%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-6.250%	10	121	-92.667%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-13.978%	1	111	-93.125%
2025-12-30	3.7200	3.7200	3.7200	3.7200	-28.736%	1	111	-94.086%
2025-12-22	5.2200	5.2200	5.2200	5.2200	+50.000%	1	111	-95.785%
2025-12-15	3.4600	3.4800	3.4600	3.4800	-22.667%	2	110	-93.678%
2025-12-01	4.5000	4.5000	4.5000	4.5000	-3.433%	2	110	-95.111%
2025-11-19	4.7500	4.7500	4.6600	4.6600	-48.222%	52	112	-95.279%
2025-11-12	9.3500	9.3500	9.0000	9.0000	-27.711%	2	72	-97.556%
2025-11-07	11.7000	12.4500	11.7000	12.4500	-13.240%	2	71	-98.233%
2025-11-04	14.3500	14.3500	14.3500	14.3500	-26.972%	1	71	-98.467%
2025-10-30	19.6500	19.6500	19.6500	19.6500	-22.699%	1	71	-98.880%
2025-10-24	25.4200	25.4200	25.4200	25.4200	+63.683%	1	72	-99.135%
2025-10-17	15.2500	15.5300	15.2500	15.5300	-29.919%	26	71	-98.583%
2025-10-06	22.1600	22.1600	22.1600	22.1600	+10.524%	2	94	-99.007%
2025-10-03	19.8500	20.0500	19.8500	20.0500	+11.389%	2	96	-98.903%
2025-10-02	18.0000	18.0000	18.0000	18.0000	+15.163%	15	96	-98.778%
2025-09-30	15.6300	15.6300	15.6300	15.6300	-5.843%	1	111	-98.592%
2025-09-29	16.6000	16.6000	16.6000	16.6000	+26.236%	1	111	-98.675%
2025-09-26	13.1500	13.1500	13.1500	13.1500	+0.382%	5	111	-98.327%
2025-09-25	13.1000	13.1000	13.1000	13.1000	-15.701%	5	116	-98.321%
2025-09-22	15.5400	15.5400	15.5400	15.5400	+24.819%	2	116	-98.584%
2025-09-17	16.0000	16.0000	12.4500	12.4500	+2.469%	27	114	-98.233%
2025-09-12	12.1500	12.1500	12.1500	12.1500	-22.315%	20	88	-98.189%
2025-09-11	11.2500	15.6400	11.2500	15.6400	+93.086%	4	68	-98.593%
2025-09-09	8.2000	8.2000	8.1000	8.1000	+8.000%	13	67	-97.284%
2025-09-08	7.5000	7.5000	7.5000	7.5000	-4.701%	9	67	-97.067%
2025-09-04	7.8700	7.8700	7.8700	7.8700	-8.488%	10	67	-97.205%
2025-09-02	8.4700	8.6000	8.4700	8.6000	-24.891%	8	57	-97.442%
2025-08-27	11.4000	11.4500	11.4000	11.4500	+0.881%	6	49	-98.079%
2025-08-22	11.4000	11.4000	11.3500	11.3500	-8.468%	2	43	-98.062%
2025-08-19	15.1000	15.1000	12.4000	12.4000	-30.842%	5	41	-98.226%
2025-08-13	18.0100	18.0100	17.9300	17.9300	-12.749%	2	41	-98.773%
2025-08-12	28.7300	28.7300	20.5500	20.5500	+9.542%	4	41	-98.929%
2025-08-08	18.7600	18.7600	18.7600	18.7600	+12.335%	1	39	-98.827%
2025-08-06	16.7000	16.7000	16.7000	16.7000	-1.880%	5	38	-98.683%
2025-08-05	17.0200	17.0200	17.0200	17.0200	-3.295%	1	38	-98.707%
2025-08-04	17.6000	17.6000	17.6000	17.6000	-12.481%	1	37	-98.750%
2025-08-01	20.4100	20.4100	18.5800	20.1100	-15.787%	5	36	-98.906%
2025-07-29	24.8000	24.8000	23.8800	23.8800	-7.082%	4	33	-99.079%
2025-07-28	25.5000	25.7000	25.5000	25.7000	-16.828%	2	30	-99.144%
2025-07-25	30.9000	30.9000	30.9000	30.9000	+8.421%	1	29	-99.288%
2025-07-24	28.0000	28.5000	28.0000	28.5000	-4.008%	2	28	-99.228%
2025-07-23	29.6900	29.6900	29.6900	29.6900	-3.290%	1	26	-99.259%
2025-07-22	33.0000	33.0000	30.7000	30.7000	-32.867%	4	27	-99.283%
2025-07-18	54.3200	54.3200	45.7300	45.7300	-11.256%	3	26	-99.519%
2025-07-16	41.0000	53.4700	41.0000	51.5300	+51.648%	10	25	-99.573%
2025-07-15	36.5000	36.5000	33.3500	33.9800	-10.743%	6	21	-99.353%
2025-07-14	33.7300	38.0700	33.7300	38.0700	+20.284%	4	20	-99.422%
2025-07-11	35.7600	35.7600	31.6500	31.6500	-19.568%	6	20	-99.305%
2025-07-08	42.1000	42.1000	39.3500	39.3500	-4.906%	4	21	-99.441%
2025-07-07	37.7800	41.3800	36.0500	41.3800	+20.747%	5	22	-99.468%
2025-07-03	35.8000	35.8000	33.1000	34.2700	+8.449%	5	20	-99.358%
2025-07-02	31.6000	31.6000	31.6000	31.6000	-16.623%	1	20	-99.304%
2025-07-01	36.3200	37.9000	36.3200	37.9000	+2.710%	4	20	-99.420%
2025-06-30	43.2000	43.2000	36.2500	36.9000	-3.175%	4	20	-99.404%
2025-06-27	44.6400	46.0400	38.1100	38.1100	-36.483%	4	19	-99.423%
2025-06-26	60.0000	60.0000	60.0000	60.0000	+16.437%	4	19	-99.633%
2025-06-25	51.5300	51.5300	51.5300	51.5300	-18.850%	1	23	-99.573%
2025-06-24	78.4000	78.4000	63.5000	63.5000	-30.978%	14	22	-99.654%
2025-06-23	87.0400	117.2000	87.0400	92.0000	+18.633%	26	21	-99.761%
2025-06-20	62.5100	78.0900	61.0300	77.5500	0.000%	38	0	-99.716%

.dark-mode .MvHQM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvHQM5{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C290CRCL Jan 15 2027 290.00 Call (CRCL270115C00290000)option OPRA

CRCL20270115C290
CRCL Jan 15 2027 290.00 Call (CRCL270115C00290000)
option OPRA