Dark

CRCL20270115C30
CRCL Jan 15 2027 30.00 Call (CRCL270115C00030000)
option OPRA

EOD

Sep 29, 2026

53.70-1.648%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	54.5800	54.5800	53.7000	53.7000	-1.648%	2	246	0.000%
2026-09-17	54.6000	54.6000	54.6000	54.6000	+7.692%	5	246	-1.648%
2026-09-16	51.0000	51.0000	50.7000	50.7000	-26.893%	15	251	+5.917%
2026-09-08	69.3500	69.3500	69.3500	69.3500	-3.627%	1	246	-22.567%
2026-09-03	71.9200	71.9600	71.9200	71.9600	+20.234%	5	246	-25.375%
2026-09-01	59.8500	59.8500	59.8500	59.8500	-5.510%	1	250	-10.276%
2026-08-28	63.3400	63.3400	63.3400	63.3400	-0.845%	2	250	-15.219%
2026-08-27	63.8800	63.8800	63.8800	63.8800	-0.297%	1	252	-15.936%
2026-08-25	61.3800	64.0700	61.3800	64.0700	+7.626%	2	251	-16.185%
2026-08-24	57.3500	59.5300	57.3500	59.5300	-4.569%	2	252	-9.793%
2026-08-21	61.0000	62.3800	61.0000	62.3800	+18.368%	6	251	-13.915%
2026-08-20	52.7000	52.7000	52.7000	52.7000	+3.638%	1	251	+1.898%
2026-08-19	47.0000	50.8500	47.0000	50.8500	+10.905%	8	252	+5.605%
2026-08-17	44.4200	45.8500	44.4200	45.8500	+3.499%	3	255	+17.121%
2026-08-13	43.0500	44.3000	43.0500	44.3000	+3.991%	31	253	+21.219%
2026-08-11	42.6000	42.6000	42.6000	42.6000	+18.498%	1	254	+26.056%
2026-08-07	35.9500	35.9500	35.9500	35.9500	+0.700%	1	254	+49.374%
2026-08-06	35.7000	35.7000	35.7000	35.7000	+6.758%	1	255	+50.420%
2026-08-05	33.5000	33.5000	33.3000	33.4400	-5.457%	4	254	+60.586%
2026-08-04	35.3700	35.3700	35.3700	35.3700	+8.165%	1	251	+51.824%
2026-08-03	31.3000	32.7000	31.3000	32.7000	+0.708%	3	250	+64.220%
2026-07-31	33.2300	33.2300	32.4700	32.4700	-12.362%	2	247	+65.383%
2026-07-27	37.0500	37.0500	37.0500	37.0500	+6.957%	4	245	+44.939%
2026-07-23	34.6400	34.6400	34.6400	34.6400	-11.925%	1	249	+55.023%
2026-07-22	39.5000	39.5000	39.3300	39.3300	-8.958%	4	248	+36.537%
2026-07-21	44.0400	44.0400	42.9500	43.2000	+12.647%	52	245	+24.306%
2026-07-20	38.3500	38.3500	38.3500	38.3500	+11.808%	1	248	+40.026%
2026-07-16	34.5000	34.5000	34.3000	34.3000	-2.112%	64	247	+56.560%
2026-07-14	32.9000	35.0400	32.8500	35.0400	+1.565%	5	214	+53.253%
2026-07-13	34.5000	34.5000	34.5000	34.5000	-11.082%	1	212	+55.652%
2026-07-10	37.9400	38.8000	37.9400	38.8000	-0.919%	8	213	+38.402%
2026-07-07	39.1600	39.1600	39.1600	39.1600	-0.861%	5	213	+37.130%
2026-07-02	40.3600	40.3600	39.5000	39.5000	+3.947%	2	210	+35.949%
2026-07-01	36.4200	38.1400	36.4200	38.0000	+5.820%	16	210	+41.316%
2026-06-30	38.0000	38.0000	35.9100	35.9100	-13.470%	12	211	+49.541%
2026-06-25	41.5000	41.5000	41.5000	41.5000	-16.331%	20	210	+29.398%
2026-06-18	49.6000	49.6000	49.6000	49.6000	-6.132%	10	212	+8.266%
2026-06-17	53.6000	53.6000	52.8400	52.8400	+3.913%	2	212	+1.628%
2026-06-12	51.7900	51.7900	50.8500	50.8500	-0.294%	2	212	+5.605%
2026-06-09	51.0000	51.0000	51.0000	51.0000	-7.273%	5	210	+5.294%
2026-06-08	55.0000	55.0000	55.0000	55.0000	+5.263%	2	205	-2.364%
2026-06-05	54.4000	54.7000	52.2500	52.2500	-20.229%	12	205	+2.775%
2026-06-04	65.5000	65.5000	65.5000	65.5000	+1.503%	1	195	-18.015%
2026-06-03	64.5300	64.5300	64.5300	64.5300	-16.735%	1	195	-16.783%
2026-05-28	75.3000	77.5000	75.3000	77.5000	+1.826%	6	195	-30.710%
2026-05-27	76.1100	76.1100	76.1100	76.1100	-27.514%	1	189	-29.444%
2026-05-11	105.0000	105.0000	105.0000	105.0000	+20.413%	100	188	-48.857%
2026-05-04	87.2000	87.2000	87.2000	87.2000	+35.931%	1	215	-38.417%
2026-04-29	64.1500	64.1500	64.1500	64.1500	-11.272%	2	215	-16.290%
2026-04-23	72.4500	72.4500	72.3000	72.3000	-6.710%	2	215	-25.726%
2026-04-22	77.5000	77.5000	77.5000	77.5000	+0.532%	5	215	-30.710%
2026-04-15	77.4000	77.4500	77.0900	77.0900	-2.983%	3	210	-30.341%
2026-04-14	79.4600	79.4600	79.4600	79.4600	+28.514%	1	212	-32.419%
2026-04-10	61.8300	61.8300	61.8300	61.8300	-6.854%	1	211	-13.149%
2026-04-01	66.3800	66.3800	66.3800	66.3800	-14.908%	1	210	-19.102%
2026-03-24	78.0100	78.0100	78.0100	78.0100	-19.161%	1	209	-31.163%
2026-03-23	96.5000	96.5000	96.5000	96.5000	+0.710%	1	209	-44.352%
2026-03-19	95.8200	95.8200	95.8200	95.8200	-10.591%	1	210	-43.957%
2026-03-17	107.1700	107.1700	107.1700	107.1700	+10.269%	1	211	-49.893%
2026-03-16	97.1900	97.1900	97.1900	97.1900	+18.524%	3	212	-44.747%
2026-03-13	82.0000	82.0000	82.0000	82.0000	-11.828%	1	212	-34.512%
2026-03-10	93.5000	93.5000	93.0000	93.0000	+20.388%	2	212	-42.258%
2026-03-05	77.2500	77.2500	77.2500	77.2500	+15.730%	4	212	-30.485%
2026-03-02	66.7500	66.7500	66.7500	66.7500	+21.585%	1	212	-19.551%
2026-02-27	54.9000	54.9000	54.9000	54.9000	-9.256%	1	213	-2.186%
2026-02-26	60.5000	60.5000	60.5000	60.5000	+9.780%	1	214	-11.240%
2026-02-25	46.4500	55.1100	46.0000	55.1100	+58.135%	43	191	-2.559%
2026-02-19	34.6500	35.2500	34.6500	34.8500	-7.682%	89	191	+54.089%
2026-02-18	37.8000	37.8000	37.5000	37.7500	+18.339%	4	154	+42.252%
2026-02-17	32.0500	32.1500	31.9000	31.9000	-8.069%	12	154	+68.339%
2026-02-13	34.7500	35.1000	34.7000	34.7000	+12.662%	44	133	+54.755%
2026-02-12	30.7500	30.8000	30.7500	30.8000	-3.599%	2	133	+74.351%
2026-02-11	31.0500	32.2500	31.0000	31.9500	-3.620%	70	132	+68.075%
2026-02-09	33.1500	33.1500	33.1500	33.1500	+27.500%	1	115	+61.991%
2026-02-05	28.3100	28.3100	26.0000	26.0000	-12.192%	102	114	+106.538%
2026-02-04	28.0000	29.6100	28.0000	29.6100	+0.373%	7	12	+81.358%
2026-02-03	32.0000	32.0000	29.5000	29.5000	0.000%	5	5	+82.034%

.dark-mode .zqMyft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqMyft{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C30CRCL Jan 15 2027 30.00 Call (CRCL270115C00030000)option OPRA

CRCL20270115C30
CRCL Jan 15 2027 30.00 Call (CRCL270115C00030000)
option OPRA