Dark

CRCL20270115C310
CRCL Jan 15 2027 310.00 Call (CRCL270115C00310000)
option OPRA

EOD

Sep 30, 2026

0.1100-45.000%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1100	0.1100	0.1100	0.1100	-45.000%	5	528	0.000%
2026-09-25	0.1700	0.2200	0.1700	0.2000	-63.636%	8	533	-45.000%
2026-09-21	0.5500	0.5500	0.5500	0.5500	+111.538%	1	529	-80.000%
2026-09-16	0.2600	0.2600	0.2600	0.2600	-51.852%	2	529	-57.692%
2026-09-15	0.5200	0.5400	0.5200	0.5400	-10.000%	12	529	-79.630%
2026-09-11	0.6000	0.6000	0.6000	0.6000	-18.919%	6	537	-81.667%
2026-09-09	0.7400	0.7400	0.7400	0.7400	-33.333%	1	541	-85.135%
2026-09-03	1.1700	1.1700	1.1000	1.1100	+131.250%	8	540	-90.090%
2026-09-02	0.4800	0.4800	0.4800	0.4800	-23.810%	6	546	-77.083%
2026-09-01	0.6300	0.6300	0.6300	0.6300	-28.409%	1	542	-82.540%
2026-08-28	0.8800	0.8800	0.8800	0.8800	-22.124%	1	541	-87.500%
2026-08-25	0.8900	1.1300	0.8900	1.1300	+28.409%	4	541	-90.265%
2026-08-24	1.0800	1.0900	0.8800	0.8800	-19.266%	7	541	-87.500%
2026-08-21	1.0900	1.0900	1.0900	1.0900	+81.667%	1	536	-89.908%
2026-08-19	0.5600	0.6300	0.5600	0.6000	+39.535%	5	536	-81.667%
2026-08-18	0.4300	0.4300	0.4300	0.4300	+7.500%	1	536	-74.419%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-24.528%	1	536	-72.500%
2026-07-22	0.6600	0.6600	0.5200	0.5300	-24.286%	7	536	-79.245%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+27.273%	3	536	-84.286%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-25.676%	2	537	-80.000%
2026-07-06	0.5300	0.7400	0.5300	0.7400	+17.460%	3	537	-85.135%
2026-07-02	0.6100	0.6300	0.6100	0.6300	-3.077%	3	539	-82.540%
2026-06-30	0.6600	0.6600	0.6500	0.6500	+983.333%	4	539	-83.077%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-96.407%	1	538	+83.333%
2026-06-09	1.7000	1.7000	1.6700	1.6700	-17.734%	2	539	-93.413%
2026-06-08	2.0300	2.0300	2.0300	2.0300	+7.979%	1	540	-94.581%
2026-06-05	2.0000	2.0000	1.8800	1.8800	-35.836%	3	540	-94.149%
2026-06-04	2.9300	2.9300	2.9300	2.9300	+11.832%	1	541	-96.246%
2026-06-03	2.9500	2.9500	2.6200	2.6200	-41.124%	4	541	-95.802%
2026-05-28	4.3000	4.4500	4.3000	4.4500	+0.451%	2	539	-97.528%
2026-05-26	4.5500	4.5500	4.4300	4.4300	-20.180%	3	541	-97.517%
2026-05-19	5.5500	5.6000	5.5500	5.5500	-32.234%	5	540	-98.018%
2026-05-12	10.5000	10.5000	7.8000	8.1900	-10.296%	13	539	-98.657%
2026-05-11	7.7000	9.1300	7.7000	9.1300	+37.500%	2	548	-98.795%
2026-05-07	6.6400	6.6400	6.6400	6.6400	+9.752%	1	549	-98.343%
2026-05-05	6.0500	6.0500	6.0500	6.0500	+29.550%	1	548	-98.182%
2026-05-04	4.6700	4.6700	4.6700	4.6700	+53.115%	1	549	-97.645%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-21.995%	1	549	-96.393%
2026-04-23	3.9100	3.9100	3.9100	3.9100	-1.263%	1	549	-97.187%
2026-04-21	3.9600	3.9600	3.9600	3.9600	+50.000%	1	549	-97.222%
2026-04-09	2.6400	2.6400	2.6400	2.6400	-14.839%	1	549	-95.833%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-1.274%	2	549	-96.452%
2026-03-27	3.1400	3.1400	3.1400	3.1400	-26.977%	3	549	-96.497%
2026-03-24	6.2000	6.2000	4.3000	4.3000	-51.955%	5	551	-97.442%
2026-03-17	7.0500	8.9500	7.0500	8.9500	+32.593%	3	554	-98.771%
2026-03-11	6.7500	6.7500	6.7500	6.7500	+12.500%	1	555	-98.370%
2026-03-10	6.4000	6.4000	6.0000	6.0000	+28.480%	37	555	-98.167%
2026-03-06	4.6800	4.6900	4.6700	4.6700	+43.692%	20	592	-97.645%
2026-03-02	3.3000	3.3000	3.2500	3.2500	+109.677%	2	612	-96.615%
2026-02-25	1.5500	1.5500	1.5500	1.5500	+84.524%	2	610	-92.903%
2026-02-17	0.8400	0.8400	0.8400	0.8400	-55.789%	1	610	-86.905%
2026-01-28	1.5800	1.9000	1.5800	1.9000	+38.686%	3	609	-94.211%
2026-01-27	1.3500	1.4400	1.3300	1.3700	-13.836%	7	609	-91.971%
2026-01-23	1.5900	1.5900	1.5900	1.5900	-13.115%	3	606	-93.082%
2026-01-20	1.9900	1.9900	1.8300	1.8300	-31.716%	7	606	-93.989%
2026-01-12	2.6500	2.6800	2.6500	2.6800	-18.788%	25	601	-95.896%
2025-12-30	3.3000	3.3500	3.3000	3.3000	-10.082%	7	616	-96.667%
2025-12-29	3.4800	3.6900	3.4800	3.6700	-0.811%	26	623	-97.003%
2025-12-26	3.3500	3.7000	3.3500	3.7000	-0.270%	15	649	-97.027%
2025-12-24	3.2000	3.7100	3.2000	3.7100	-16.629%	101	739	-97.035%
2025-12-22	4.4000	4.4500	4.4000	4.4500	+17.105%	2	739	-97.528%
2025-12-18	3.8000	3.8000	3.8000	3.8000	-11.628%	1	740	-97.105%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-12.602%	20	740	-97.442%
2025-12-10	4.9200	4.9200	4.9200	4.9200	-2.574%	1	720	-97.764%
2025-12-09	5.0000	5.0500	5.0000	5.0500	-1.942%	2	719	-97.822%
2025-12-04	5.0500	5.1500	5.0500	5.1500	+28.750%	2	719	-97.864%
2025-11-28	4.0000	4.0000	4.0000	4.0000	+20.482%	1	721	-97.250%
2025-11-26	3.3500	3.3500	3.3200	3.3200	-14.872%	11	722	-96.687%
2025-11-24	3.8000	3.9000	3.8000	3.9000	+1.828%	3	722	-97.179%
2025-11-19	3.9900	3.9900	3.8300	3.8300	-23.246%	60	719	-97.128%
2025-11-18	4.9900	4.9900	4.9900	4.9900	-21.417%	5	659	-97.796%
2025-11-14	6.3500	6.3500	6.3500	6.3500	-18.065%	3	654	-98.268%
2025-11-13	7.7500	7.7500	7.7500	7.7500	-28.571%	2	651	-98.581%
2025-11-11	10.8500	10.8500	10.8500	10.8500	+2.844%	1	651	-98.986%
2025-11-07	9.5000	10.9500	9.5000	10.5500	-10.441%	3	652	-98.957%
2025-11-06	12.0000	12.0000	11.7800	11.7800	-30.006%	3	652	-99.066%
2025-11-03	16.8300	16.8300	16.8300	16.8300	-3.387%	1	655	-99.346%
2025-10-31	17.4200	17.4200	17.4200	17.4200	+4.940%	5	655	-99.369%
2025-10-30	17.1500	17.6000	16.6000	16.6000	-30.544%	260	660	-99.337%
2025-10-24	23.9000	23.9000	23.9000	23.9000	+52.229%	3	431	-99.540%
2025-10-20	15.7000	15.7000	15.7000	15.7000	-27.483%	2	434	-99.299%
2025-10-09	21.6500	21.6500	21.6500	21.6500	+3.688%	10	436	-99.492%
2025-10-08	20.8800	20.8800	20.8800	20.8800	-4.000%	1	446	-99.473%
2025-10-06	21.0000	21.7500	21.0000	21.7500	+21.781%	3	447	-99.494%
2025-10-02	17.8600	17.8600	17.8600	17.8600	+30.365%	1	450	-99.384%
2025-09-18	12.9000	14.0000	12.8400	13.7000	+27.799%	22	450	-99.197%
2025-09-15	10.7200	10.7200	10.7200	10.7200	+7.200%	1	467	-98.974%
2025-09-12	10.0000	10.0000	10.0000	10.0000	-7.063%	3	467	-98.900%
2025-09-11	10.1600	10.7600	10.1600	10.7600	+54.820%	2	464	-98.978%
2025-09-08	7.6100	7.6100	6.9500	6.9500	-4.006%	5	465	-98.417%
2025-09-03	7.2400	7.2400	7.2400	7.2400	-5.852%	1	463	-98.481%
2025-09-02	7.6900	7.6900	7.6900	7.6900	-22.323%	3	464	-98.570%
2025-08-29	9.9000	9.9000	9.9000	9.9000	+7.609%	1	460	-98.889%
2025-08-26	9.2000	9.2000	9.2000	9.2000	+8.235%	2	462	-98.804%
2025-08-25	9.4000	9.4000	8.5000	8.5000	-10.526%	8	462	-98.706%
2025-08-22	11.0000	11.3200	9.5000	9.5000	-11.628%	4	466	-98.842%
2025-08-20	10.3300	10.8500	9.6800	10.7500	-1.826%	16	467	-98.977%
2025-08-19	10.9500	10.9500	10.9500	10.9500	-9.129%	1	474	-98.995%
2025-08-18	12.0500	12.0500	12.0500	12.0500	-18.855%	1	474	-99.087%
2025-08-15	12.6000	14.8500	12.6000	14.8500	+14.231%	6	475	-99.259%
2025-08-14	15.4500	16.5000	12.7500	13.0000	-18.546%	31	480	-99.154%
2025-08-13	15.7000	16.2500	15.0000	15.9600	-24.000%	125	496	-99.311%
2025-08-12	27.8000	27.8000	21.0000	21.0000	+11.111%	2	612	-99.476%
2025-08-11	17.0000	18.9000	17.0000	18.9000	+20.382%	11	614	-99.418%
2025-08-07	14.8500	16.0000	14.3500	15.7000	+3.974%	16	603	-99.299%
2025-08-06	15.1000	15.1000	15.1000	15.1000	+3.142%	3	607	-99.272%
2025-08-05	14.8000	14.8000	14.6400	14.6400	-2.139%	2	604	-99.249%
2025-08-04	18.0000	18.0000	14.9600	14.9600	-21.263%	8	602	-99.265%
2025-08-01	18.0000	19.0000	16.5000	19.0000	-17.927%	12	599	-99.421%
2025-07-29	22.4000	23.4000	21.5000	23.1500	+6.682%	6	589	-99.525%
2025-07-28	23.9900	23.9900	21.7000	21.7000	-20.396%	10	589	-99.493%
2025-07-25	26.0000	27.2600	26.0000	27.2600	+6.484%	4	590	-99.596%
2025-07-24	25.1800	25.6000	25.0000	25.6000	-8.571%	4	589	-99.570%
2025-07-23	29.0000	31.4700	27.8000	28.0000	-3.448%	25	585	-99.607%
2025-07-22	34.0500	34.0500	28.1000	29.0000	-36.723%	120	565	-99.621%
2025-07-18	57.0000	57.0000	45.8300	45.8300	-9.819%	6	572	-99.760%
2025-07-17	48.5000	50.8200	48.5000	50.8200	+6.586%	3	578	-99.784%
2025-07-16	43.8000	50.0000	42.8000	47.6800	+43.571%	8	580	-99.769%
2025-07-15	33.2100	33.2100	33.2100	33.2100	-3.739%	1	585	-99.669%
2025-07-14	34.5000	34.5000	34.5000	34.5000	+9.978%	1	584	-99.681%
2025-07-11	33.0000	33.0000	29.5000	31.3700	-8.808%	27	585	-99.649%
2025-07-10	34.4000	34.4000	34.4000	34.4000	-2.273%	10	590	-99.680%
2025-07-09	35.8000	35.8000	34.5000	35.2000	-4.865%	4	600	-99.688%
2025-07-08	40.2500	40.2500	37.0000	37.0000	-3.846%	11	602	-99.703%
2025-07-07	38.4800	38.4800	38.4800	38.4800	+19.689%	1	607	-99.714%
2025-07-03	32.1500	32.1500	32.1500	32.1500	+8.946%	1	606	-99.658%
2025-07-02	34.3000	34.3000	29.5100	29.5100	-16.165%	16	606	-99.627%
2025-07-01	33.5000	36.0000	32.3000	35.2000	+3.135%	19	601	-99.688%
2025-06-30	38.8400	39.7000	33.5000	34.1300	-9.180%	24	589	-99.678%
2025-06-27	52.0000	52.0000	35.0000	37.5800	-22.834%	95	591	-99.707%
2025-06-26	46.5000	59.5000	46.5000	48.7000	+9.438%	33	524	-99.774%
2025-06-25	48.1100	50.0100	44.0000	44.5000	-22.366%	399	517	-99.753%
2025-06-24	63.0000	63.0000	56.0000	57.3200	-32.762%	152	137	-99.808%
2025-06-23	111.5000	111.5000	80.0500	85.2500	+8.185%	7	11	-99.871%
2025-06-20	70.9000	80.2000	69.7500	78.8000	0.000%	20	0	-99.860%

.dark-mode .xJmb4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJmb4N{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C310CRCL Jan 15 2027 310.00 Call (CRCL270115C00310000)option OPRA

CRCL20270115C310
CRCL Jan 15 2027 310.00 Call (CRCL270115C00310000)
option OPRA