Dark

CRCL20270115C320
CRCL Jan 15 2027 320.00 Call (CRCL270115C00320000)
option OPRA

EOD

Sep 29, 2026

0.1600-30.435%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.1600	0.1600	0.1600	-30.435%	1	182	0.000%
2026-09-25	0.2800	0.2800	0.1800	0.2300	0.000%	13	182	-30.435%
2026-09-23	0.4300	0.4300	0.2300	0.2300	-14.815%	3	173	-30.435%
2026-09-18	0.3200	0.3200	0.1900	0.2700	+22.727%	9	171	-40.741%
2026-09-16	0.3400	0.3400	0.2200	0.2200	-65.625%	8	169	-27.273%
2026-09-14	0.6400	0.6400	0.6400	0.6400	+39.130%	6	165	-75.000%
2026-09-11	0.5200	0.5500	0.4600	0.4600	-19.298%	19	166	-65.217%
2026-09-10	0.5700	0.5700	0.5700	0.5700	-3.390%	1	159	-71.930%
2026-09-09	0.7000	0.7000	0.5900	0.5900	-30.588%	3	159	-72.881%
2026-09-08	0.8500	0.8500	0.8500	0.8500	-10.526%	1	160	-81.176%
2026-09-04	0.9500	0.9500	0.9500	0.9500	-6.863%	2	157	-83.158%
2026-09-03	1.0500	1.0500	1.0200	1.0200	+108.163%	16	157	-84.314%
2026-09-02	0.4900	0.4900	0.4900	0.4900	-27.941%	2	171	-67.347%
2026-09-01	0.6800	0.6800	0.6800	0.6800	-5.556%	3	171	-76.471%
2026-08-31	0.5500	0.7200	0.5500	0.7200	-19.101%	4	173	-77.778%
2026-08-27	0.9400	0.9400	0.8900	0.8900	+56.140%	2	177	-82.022%
2026-08-26	0.5700	0.5700	0.5700	0.5700	-43.000%	1	179	-71.930%
2026-08-25	0.6700	1.0100	0.6700	1.0000	+31.579%	11	180	-84.000%
2026-08-24	0.9400	1.0200	0.7600	0.7600	-18.280%	27	174	-78.947%
2026-08-21	0.9300	0.9300	0.9300	0.9300	+43.077%	1	154	-82.796%
2026-08-20	0.7500	0.7500	0.6500	0.6500	+103.125%	9	155	-75.385%
2026-08-12	0.2500	0.3600	0.2500	0.3200	+10.345%	5	154	-50.000%
2026-08-11	0.2900	0.2900	0.2900	0.2900	-59.722%	1	151	-44.828%
2026-07-10	0.7200	0.7200	0.7200	0.7200	+1.408%	1	150	-77.778%
2026-07-06	0.5000	0.7100	0.5000	0.7100	+18.333%	3	151	-77.465%
2026-07-01	0.5900	0.6000	0.5900	0.6000	-61.290%	11	151	-73.333%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-0.641%	11	151	-89.677%
2026-06-09	1.5900	1.5900	1.5600	1.5600	-10.857%	2	140	-89.744%
2026-06-05	1.8000	1.8000	1.7500	1.7500	-45.313%	2	140	-90.857%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-33.333%	60	141	-95.000%
2026-05-21	4.9500	5.0000	4.8000	4.8000	-10.280%	5	201	-96.667%
2026-05-19	4.9400	5.3500	4.9400	5.3500	-48.607%	3	200	-97.009%
2026-05-14	8.5700	10.4100	8.5700	10.4100	+61.146%	4	201	-98.463%
2026-05-13	6.4600	6.4600	6.4600	6.4600	+3.360%	1	197	-97.523%
2026-05-05	6.2500	6.2500	6.2500	6.2500	+17.925%	1	197	-97.440%
2026-05-04	4.9500	5.3000	4.9000	5.3000	+54.070%	4	197	-96.981%
2026-04-29	2.9400	3.4400	2.9400	3.4400	-28.333%	2	195	-95.349%
2026-04-17	4.8000	4.8000	4.8000	4.8000	+439.326%	1	194	-96.667%
2026-02-05	0.8900	0.8900	0.8900	0.8900	+28.986%	1	194	-82.022%
2026-02-02	0.6900	0.6900	0.6900	0.6900	-74.539%	2	193	-76.812%
2026-01-12	2.7100	2.7100	2.7100	2.7100	-32.250%	1	195	-94.096%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+19.403%	1	195	-96.000%
2025-12-15	3.3500	3.3500	3.3500	3.3500	-23.864%	3	195	-95.224%
2025-12-08	4.4500	4.5500	4.4000	4.4000	+33.333%	240	192	-96.364%
2025-11-26	3.4500	3.4500	3.3000	3.3000	-30.818%	20	382	-95.152%
2025-11-18	4.7700	4.7700	4.7700	4.7700	-19.153%	1	382	-96.646%
2025-11-14	5.9000	5.9000	5.9000	5.9000	-30.588%	40	381	-97.288%
2025-11-13	8.5000	8.5000	8.5000	8.5000	+3.281%	1	381	-98.118%
2025-11-12	8.1000	8.2300	8.1000	8.2300	-36.692%	3	381	-98.056%
2025-11-11	13.0000	13.0000	13.0000	13.0000	-39.535%	60	379	-98.769%
2025-10-13	21.5000	21.5000	21.5000	21.5000	-0.922%	1	319	-99.256%
2025-10-07	21.2000	21.7000	21.2000	21.7000	+8.717%	70	248	-99.263%
2025-10-06	19.9600	19.9600	19.9600	19.9600	+38.131%	1	248	-99.198%
2025-10-03	14.4500	14.4500	14.4500	14.4500	+6.406%	1	249	-98.893%
2025-10-01	13.5800	13.5800	13.5800	13.5800	+15.574%	1	250	-98.822%
2025-09-24	11.7500	11.7500	11.7500	11.7500	+3.707%	1	250	-98.638%
2025-09-17	11.2700	11.3300	11.2700	11.3300	+16.564%	2	251	-98.588%
2025-09-11	9.7200	9.7200	9.7200	9.7200	+37.872%	1	251	-98.354%
2025-09-05	6.7500	7.0500	6.7500	7.0500	-4.730%	2	250	-97.730%
2025-09-02	7.4000	7.4000	7.4000	7.4000	-4.516%	1	250	-97.838%
2025-08-25	7.7500	7.7500	7.7500	7.7500	-28.964%	1	250	-97.935%
2025-08-18	12.3100	12.3100	10.9100	10.9100	-30.510%	2	250	-98.533%
2025-08-14	15.7000	15.7000	15.7000	15.7000	+2.614%	10	250	-98.981%
2025-08-13	16.3500	16.3500	15.2500	15.3000	-30.455%	87	240	-98.954%
2025-08-12	27.0000	27.0000	22.0000	22.0000	+41.207%	90	220	-99.273%
2025-08-08	15.8500	15.8500	15.5800	15.5800	+8.951%	2	138	-98.973%
2025-08-07	14.3000	14.3000	14.3000	14.3000	+9.915%	3	138	-98.881%
2025-08-06	12.6400	13.0100	12.6400	13.0100	-18.688%	2	135	-98.770%
2025-08-05	16.0500	16.0500	16.0000	16.0000	-1.901%	7	134	-99.000%
2025-08-04	18.3300	18.3300	16.3100	16.3100	-5.174%	69	132	-99.019%
2025-08-01	17.1000	17.2000	15.7000	17.2000	-14.000%	142	117	-99.070%
2025-07-30	20.0000	20.0000	20.0000	20.0000	-1.478%	1	65	-99.200%
2025-07-29	21.8900	21.8900	20.1000	20.3000	-2.871%	3	66	-99.212%
2025-07-28	20.9000	20.9000	20.9000	20.9000	-11.441%	1	64	-99.234%
2025-07-24	23.6000	23.6000	23.6000	23.6000	-17.396%	5	64	-99.322%
2025-07-23	28.0000	28.7100	28.0000	28.5700	-0.661%	3	69	-99.440%
2025-07-22	33.0000	33.0000	27.7900	28.7600	-21.205%	30	69	-99.444%
2025-07-21	41.2200	41.2200	36.5000	36.5000	-23.831%	10	95	-99.562%
2025-07-16	33.4000	47.9200	32.6600	47.9200	+19.950%	24	88	-99.666%
2025-07-10	39.9500	39.9500	39.9500	39.9500	+13.173%	1	70	-99.599%
2025-07-09	35.3000	35.3000	35.3000	35.3000	-5.917%	2	70	-99.547%
2025-07-08	37.5200	37.5200	37.5200	37.5200	+0.806%	1	69	-99.574%
2025-07-07	37.2200	37.2200	37.2200	37.2200	+7.634%	1	70	-99.570%
2025-07-01	32.8500	34.5800	31.5500	34.5800	-2.454%	107	70	-99.537%
2025-06-27	40.4400	41.0400	31.9000	35.4500	-36.662%	14	17	-99.549%
2025-06-26	54.5000	55.9700	54.5000	55.9700	+26.486%	4	13	-99.714%
2025-06-25	47.9700	47.9700	44.2500	44.2500	-40.122%	11	13	-99.638%
2025-06-24	73.9000	73.9000	73.9000	73.9000	-16.023%	1	4	-99.783%
2025-06-23	104.1000	109.6500	88.0000	88.0000	0.000%	9	3	-99.818%

.dark-mode .BgndbX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgndbX{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C320CRCL Jan 15 2027 320.00 Call (CRCL270115C00320000)option OPRA

CRCL20270115C320
CRCL Jan 15 2027 320.00 Call (CRCL270115C00320000)
option OPRA