Dark

CRCL20270115C295
CRCL Jan 15 2027 295.00 Call (CRCL270115C00295000)
option OPRA

EOD

Sep 29, 2026

0.1900-53.659%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.1900	0.1900	0.1900	-53.659%	1	102	0.000%
2026-09-22	0.4800	0.5400	0.4100	0.4100	+7.895%	10	102	-53.659%
2026-09-18	0.4000	0.4700	0.3800	0.3800	+22.581%	6	106	-50.000%
2026-09-16	0.2200	0.3100	0.2200	0.3100	-53.030%	3	102	-38.710%
2026-09-14	0.6700	0.6900	0.6600	0.6600	+10.000%	9	99	-71.212%
2026-09-11	0.6000	0.6000	0.6000	0.6000	-41.748%	1	98	-68.333%
2026-09-09	1.0300	1.0300	1.0300	1.0300	+10.753%	1	99	-81.553%
2026-09-08	0.9300	0.9300	0.9300	0.9300	-26.190%	1	98	-79.570%
2026-09-04	1.2600	1.2600	1.2600	1.2600	+5.000%	1	98	-84.921%
2026-09-03	1.2300	1.2900	1.2000	1.2000	+31.868%	8	98	-84.167%
2026-08-31	0.7700	0.9100	0.7700	0.9100	-6.186%	3	100	-79.121%
2026-08-28	0.9700	0.9700	0.9700	0.9700	-18.487%	1	101	-80.412%
2026-08-27	1.1000	1.1900	1.1000	1.1900	+3.478%	2	101	-84.034%
2026-08-26	1.1500	1.2400	1.1500	1.1500	-5.738%	36	101	-83.478%
2026-08-25	0.9900	1.2200	0.9900	1.2200	+3.390%	5	111	-84.426%
2026-08-24	1.2300	1.2600	1.1500	1.1800	+12.381%	11	111	-83.898%
2026-08-21	1.2000	1.2000	1.0500	1.0500	+40.000%	4	121	-81.905%
2026-08-20	0.7800	0.7800	0.7500	0.7500	+1.351%	6	122	-74.667%
2026-08-19	0.5500	0.7400	0.5500	0.7400	+32.143%	17	127	-74.324%
2026-08-17	0.5100	0.5600	0.5100	0.5600	+12.000%	16	120	-66.071%
2026-08-14	0.5400	0.5400	0.5000	0.5000	-7.407%	2	115	-62.000%
2026-08-13	0.4600	0.5400	0.4500	0.5400	+50.000%	26	115	-64.815%
2026-08-12	0.3600	0.3600	0.3600	0.3600	-2.703%	1	103	-47.222%
2026-08-11	0.3800	0.3800	0.3700	0.3700	-9.756%	21	104	-48.649%
2026-08-07	0.4100	0.4100	0.4100	0.4100	-6.818%	2	90	-53.659%
2026-07-29	0.4900	0.4900	0.4400	0.4400	-4.348%	2	88	-56.818%
2026-07-27	0.4900	0.4900	0.4600	0.4600	-16.364%	2	89	-58.696%
2026-07-23	0.5800	0.5800	0.5500	0.5500	-20.290%	2	91	-65.455%
2026-07-15	0.6900	0.6900	0.6900	0.6900	+13.115%	1	92	-72.464%
2026-07-08	0.6100	0.6100	0.6100	0.6100	-10.294%	1	91	-68.852%
2026-07-07	0.6200	0.6800	0.6200	0.6800	-15.000%	2	90	-72.059%
2026-07-06	0.7400	0.8000	0.6700	0.8000	0.000%	4	89	-76.250%
2026-07-02	0.7800	0.8000	0.7800	0.8000	+23.077%	3	85	-76.250%
2026-07-01	0.6500	0.6500	0.6300	0.6500	-26.966%	13	85	-70.769%
2026-06-26	0.8900	0.8900	0.8900	0.8900	-11.881%	1	74	-78.652%
2026-06-24	0.9500	1.0100	0.9500	1.0100	-38.037%	24	74	-81.188%
2026-06-22	1.6400	1.6400	1.6300	1.6300	-7.386%	5	52	-88.344%
2026-06-17	1.7600	1.7600	1.7600	1.7600	-8.808%	1	49	-89.205%
2026-06-15	1.9300	1.9300	1.9300	1.9300	+2.116%	1	49	-90.155%
2026-06-12	1.8900	1.8900	1.8900	1.8900	+2.162%	2	48	-89.947%
2026-06-09	2.2100	2.3600	1.8500	1.8500	-58.613%	9	46	-89.730%
2026-05-28	4.4700	4.4700	4.4700	4.4700	-15.660%	1	44	-95.749%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-15.873%	1	44	-96.415%
2026-05-22	6.3000	6.3000	6.3000	6.3000	+5.000%	1	44	-96.984%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-3.226%	1	44	-96.833%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-3.125%	1	44	-96.935%
2026-05-18	6.4000	6.4000	6.4000	6.4000	-29.282%	1	44	-97.031%
2026-05-13	9.0500	9.0500	9.0500	9.0500	-9.500%	1	44	-97.901%
2026-05-11	8.0200	10.0500	8.0200	10.0000	+140.964%	6	44	-98.100%
2026-04-24	4.1500	4.1500	4.1500	4.1500	-8.791%	3	42	-95.422%
2026-04-20	4.4500	4.5500	4.4500	4.5500	+100.441%	3	45	-95.824%
2026-04-10	2.2700	2.2700	2.2700	2.2700	-34.012%	1	44	-91.630%
2026-04-06	3.4400	3.4400	3.4400	3.4400	+15.050%	1	44	-94.477%
2026-04-02	2.9900	2.9900	2.9900	2.9900	-44.112%	1	42	-93.645%
2026-03-25	5.3500	5.3500	5.3500	5.3500	-35.542%	1	42	-96.449%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-1.775%	1	42	-97.711%
2026-03-20	9.0100	9.0100	8.4500	8.4500	+69.000%	16	43	-97.751%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+150.000%	1	57	-96.200%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+127.273%	1	56	-90.500%
2026-02-19	0.8800	0.8800	0.8800	0.8800	+2.326%	1	57	-78.409%
2026-02-11	0.8600	0.8600	0.8600	0.8600	-84.364%	10	56	-77.907%
2025-12-09	5.4500	5.5000	5.2000	5.5000	+31.894%	6	46	-96.545%
2025-11-24	4.2000	4.2500	4.1700	4.1700	-50.941%	5	46	-95.444%
2025-11-12	11.1700	11.1700	8.5000	8.5000	-60.465%	3	46	-97.765%
2025-10-24	21.5000	21.5000	21.5000	21.5000	+19.444%	2	46	-99.116%
2025-10-16	18.0000	18.0000	18.0000	18.0000	-10.000%	1	45	-98.944%
2025-10-02	20.0000	20.0000	20.0000	20.0000	+32.013%	12	45	-99.050%
2025-09-30	15.1500	15.1500	15.1500	15.1500	+22.573%	1	57	-98.746%
2025-09-26	12.4200	12.4200	12.3600	12.3600	+23.600%	36	56	-98.463%
2025-09-11	10.0000	10.0000	10.0000	10.0000	+6.383%	3	22	-98.100%
2025-08-27	9.4000	9.4000	9.4000	9.4000	-10.476%	1	22	-97.979%
2025-08-20	10.5000	10.5000	10.5000	10.5000	-8.696%	3	22	-98.190%
2025-08-19	11.5000	11.5000	11.5000	11.5000	-22.819%	8	19	-98.348%
2025-08-14	14.9000	14.9000	14.9000	14.9000	-13.623%	1	11	-98.725%
2025-08-13	17.2500	17.2500	17.2500	17.2500	-26.314%	1	10	-98.899%
2025-07-29	23.4100	23.4100	23.4100	23.4100	-6.360%	2	10	-99.188%
2025-07-28	25.0000	25.0000	25.0000	25.0000	-16.667%	1	10	-99.240%
2025-07-23	30.0000	30.0000	30.0000	30.0000	0.000%	1	10	-99.367%
2025-07-22	30.0000	30.0000	30.0000	30.0000	-36.441%	1	10	-99.367%
2025-07-18	47.2000	47.2000	47.2000	47.2000	-6.238%	2	9	-99.597%
2025-07-16	50.3400	50.3400	50.3400	50.3400	+40.379%	4	7	-99.623%
2025-07-01	34.6700	35.8600	34.6200	35.8600	-2.022%	4	6	-99.470%
2025-06-30	35.2800	36.6000	35.2800	36.6000	-1.956%	2	6	-99.481%
2025-06-27	37.5400	37.5400	37.3300	37.3300	-24.586%	2	6	-99.491%
2025-06-25	50.5100	50.5100	49.5000	49.5000	-44.068%	3	6	-99.616%
2025-06-23	118.7000	118.7000	79.0000	88.5000	0.000%	6	5	-99.785%

.dark-mode .PpCmbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpCmbT{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C295CRCL Jan 15 2027 295.00 Call (CRCL270115C00295000)option OPRA

CRCL20270115C295
CRCL Jan 15 2027 295.00 Call (CRCL270115C00295000)
option OPRA