Dark

CRCL20270115C330
CRCL Jan 15 2027 330.00 Call (CRCL270115C00330000)
option OPRA

EOD

Sep 25, 2026

0.2400+20.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2500	0.2500	0.2400	0.2400	+20.000%	3	238	0.000%
2026-09-24	0.3300	0.3300	0.2000	0.2000	+17.647%	5	238	+20.000%
2026-09-18	0.3000	0.3000	0.1700	0.1700	-10.526%	3	239	+41.176%
2026-09-16	0.2900	0.2900	0.1900	0.1900	-66.071%	4	238	+26.316%
2026-09-15	0.5600	0.5600	0.5600	0.5600	+9.804%	1	239	-57.143%
2026-09-11	0.5000	0.5100	0.5000	0.5100	-1.923%	7	239	-52.941%
2026-09-09	0.6700	0.6700	0.5200	0.5200	-25.714%	4	232	-53.846%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-19.540%	3	230	-65.714%
2026-09-03	0.9200	0.9200	0.8700	0.8700	+102.326%	2	230	-72.414%
2026-09-02	0.4300	0.4300	0.4300	0.4300	-4.444%	1	230	-44.186%
2026-09-01	0.6300	0.6300	0.4500	0.4500	-41.558%	7	230	-46.667%
2026-08-28	0.7700	0.7700	0.7700	0.7700	-16.304%	3	235	-68.831%
2026-08-27	0.9200	0.9200	0.9200	0.9200	+37.313%	4	232	-73.913%
2026-08-26	0.8900	0.8900	0.6700	0.6700	-31.633%	3	233	-64.179%
2026-08-25	0.9400	0.9800	0.9400	0.9800	+40.000%	3	233	-75.510%
2026-08-24	0.8900	0.8900	0.7000	0.7000	-17.647%	10	233	-65.714%
2026-08-21	0.9400	0.9800	0.8500	0.8500	+63.462%	10	233	-71.765%
2026-08-20	0.5400	0.5400	0.5200	0.5200	+36.842%	4	236	-53.846%
2026-08-19	0.3800	0.3800	0.3800	0.3800	+72.727%	2	233	-36.842%
2026-08-12	0.4200	0.4200	0.2200	0.2200	-37.143%	2	232	+9.091%
2026-08-11	0.3500	0.3500	0.3500	0.3500	-12.500%	1	233	-31.429%
2026-08-07	0.3600	0.4000	0.3600	0.4000	+33.333%	4	232	-40.000%
2026-07-31	0.3000	0.3000	0.2400	0.3000	0.000%	7	233	-20.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-45.455%	1	236	-20.000%
2026-07-21	0.6300	0.6300	0.5100	0.5500	+27.907%	4	237	-56.364%
2026-07-17	0.5000	0.5000	0.4300	0.4300	-18.868%	5	238	-44.186%
2026-07-15	0.5300	0.5300	0.5300	0.5300	-1.852%	1	239	-54.717%
2026-07-10	0.5700	0.5700	0.5400	0.5400	+50.000%	2	240	-55.556%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-64.000%	1	241	-33.333%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-13.793%	1	240	-76.000%
2026-06-18	1.2500	1.2700	1.1600	1.1600	-7.200%	20	250	-79.310%
2026-06-17	1.2200	1.2500	1.2200	1.2500	-15.541%	2	250	-80.800%
2026-06-16	1.4800	1.4800	1.4800	1.4800	+0.680%	1	250	-83.784%
2026-06-15	1.4700	1.4700	1.4700	1.4700	-2.649%	2	249	-83.673%
2026-06-12	1.5100	1.5100	1.5100	1.5100	+3.425%	2	248	-84.106%
2026-06-10	1.4700	1.4700	1.4300	1.4600	-26.263%	5	246	-83.562%
2026-06-08	1.9800	1.9800	1.9800	1.9800	+13.143%	1	244	-87.879%
2026-06-05	2.3000	2.3000	1.7500	1.7500	-32.171%	8	245	-86.286%
2026-06-03	2.7000	2.7000	2.5800	2.5800	-25.217%	4	244	-90.698%
2026-06-02	3.5500	4.0000	3.4500	3.4500	-13.317%	4	245	-93.043%
2026-06-01	3.9800	3.9800	3.9800	3.9800	+9.945%	2	245	-93.970%
2026-05-28	3.1000	3.6200	3.0000	3.6200	+4.928%	7	244	-93.370%
2026-05-27	3.8100	3.8500	3.4500	3.4500	-10.390%	5	245	-93.043%
2026-05-26	4.4000	4.4000	3.8200	3.8500	-22.535%	5	243	-93.766%
2026-05-21	4.4000	4.9700	4.4000	4.9700	+7.343%	4	243	-95.171%
2026-05-20	6.0000	6.0000	4.6300	4.6300	-4.536%	2	244	-94.816%
2026-05-19	4.9500	4.9500	4.8500	4.8500	-32.639%	3	246	-95.052%
2026-05-14	6.9500	7.2000	6.6000	7.2000	0.000%	5	246	-96.667%
2026-05-12	8.0000	9.3000	7.1000	7.2000	+46.939%	19	239	-96.667%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+17.788%	1	239	-95.102%
2026-04-22	4.1600	4.1600	4.1600	4.1600	+7.772%	5	239	-94.231%
2026-04-21	3.8600	3.8600	3.8600	3.8600	+65.665%	1	243	-93.782%
2026-04-13	2.4500	2.4500	2.3300	2.3300	-70.692%	2	243	-89.700%
2026-03-17	7.2000	7.9500	7.2000	7.9500	+33.613%	12	242	-96.981%
2026-03-11	5.9500	5.9500	5.9500	5.9500	+44.417%	1	234	-95.966%
2026-03-06	4.1300	4.1400	4.1200	4.1200	+11.653%	20	235	-94.175%
2026-03-03	3.0800	3.6900	3.0800	3.6900	+44.141%	3	255	-93.496%
2026-03-02	2.5600	2.5600	2.5600	2.5600	+60.000%	2	256	-90.625%
2026-02-27	1.6000	1.6000	1.6000	1.6000	+23.077%	10	256	-85.000%
2026-02-25	1.4100	1.4100	1.3000	1.3000	+85.714%	12	244	-81.538%
2026-02-17	0.7000	0.7000	0.7000	0.7000	+7.692%	1	244	-65.714%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-42.982%	3	244	-63.077%
2026-01-28	1.1400	1.1400	1.1400	1.1400	-19.149%	5	244	-78.947%
2026-01-23	1.4100	1.4100	1.4100	1.4100	-9.032%	3	239	-82.979%
2026-01-21	1.5500	1.5500	1.5500	1.5500	-54.277%	9	242	-84.516%
2025-12-29	3.1300	3.3900	3.1300	3.3900	+0.296%	25	247	-92.920%
2025-12-26	3.3800	3.3800	3.3800	3.3800	-6.371%	5	272	-92.899%
2025-12-24	3.3800	3.6100	3.3800	3.6100	-5.000%	6	271	-93.352%
2025-12-19	3.9200	3.9200	3.8000	3.8000	+7.042%	18	271	-93.684%
2025-12-16	3.5500	3.5500	3.5500	3.5500	+14.516%	5	286	-93.239%
2025-12-15	3.6500	3.6500	3.1000	3.1000	-23.077%	6	286	-92.258%
2025-12-11	4.0300	4.0300	4.0300	4.0300	-9.843%	1	287	-94.045%
2025-12-10	4.4700	4.4700	4.4700	4.4700	-5.297%	1	287	-94.631%
2025-12-09	4.7200	4.7200	4.7200	4.7200	+31.844%	1	286	-94.915%
2025-12-02	3.5800	3.5800	3.5800	3.5800	+24.739%	1	285	-93.296%
2025-11-26	2.8700	2.8700	2.8700	2.8700	-18.000%	1	284	-91.638%
2025-11-21	3.4000	3.5000	3.2000	3.5000	0.000%	12	284	-93.143%
2025-11-19	3.7500	3.7500	3.4800	3.5000	-22.222%	7	282	-93.143%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-45.122%	5	281	-94.667%
2025-11-12	8.2000	8.2000	8.2000	8.2000	-18.972%	5	276	-97.073%
2025-11-11	11.0000	11.0000	10.1200	10.1200	+1.200%	10	271	-97.628%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-7.664%	1	266	-97.600%
2025-11-06	12.0000	12.0000	10.8300	10.8300	-34.562%	2	266	-97.784%
2025-11-03	16.5500	16.5500	16.5500	16.5500	-27.253%	1	266	-98.550%
2025-10-24	22.7500	22.7500	22.7500	22.7500	+17.027%	3	266	-98.945%
2025-10-08	19.4400	19.4400	19.4400	19.4400	+8.000%	1	269	-98.765%
2025-10-07	18.0000	18.0000	18.0000	18.0000	-3.743%	8	278	-98.667%
2025-10-03	18.1500	18.7000	18.1500	18.7000	+13.333%	20	278	-98.717%
2025-10-02	16.5000	16.5000	16.5000	16.5000	+12.245%	5	288	-98.545%
2025-10-01	14.7000	14.7000	14.7000	14.7000	+14.219%	11	288	-98.367%
2025-09-29	11.6900	12.8700	11.6900	12.8700	+13.392%	2	287	-98.135%
2025-09-26	10.1500	11.3500	10.1500	11.3500	+7.177%	3	289	-97.885%
2025-09-25	11.6500	11.6500	10.2000	10.5900	-11.750%	4	292	-97.734%
2025-09-23	12.0000	12.0000	12.0000	12.0000	-4.762%	1	292	-98.000%
2025-09-22	12.6000	12.6000	12.6000	12.6000	+11.013%	10	291	-98.095%
2025-09-17	11.3500	11.3500	11.3500	11.3500	+5.581%	10	291	-97.885%
2025-09-16	12.1800	12.1800	10.7500	10.7500	+21.606%	2	291	-97.767%
2025-09-12	9.5000	9.5000	8.8400	8.8400	-19.636%	3	291	-97.285%
2025-09-11	9.1800	11.0000	9.1800	11.0000	+59.884%	3	290	-97.818%
2025-09-10	7.7500	7.7500	6.8800	6.8800	+13.158%	16	291	-96.512%
2025-09-04	6.5000	6.5000	6.0800	6.0800	-6.317%	3	291	-96.053%
2025-09-03	6.3000	6.4900	6.3000	6.4900	-13.467%	2	289	-96.302%
2025-09-02	8.7500	8.7500	7.5000	7.5000	-12.281%	2	291	-96.800%
2025-08-28	8.3400	8.5500	8.3400	8.5500	+3.012%	11	293	-97.193%
2025-08-26	8.3200	8.3200	8.3000	8.3000	+2.343%	3	304	-97.108%
2025-08-25	8.5000	8.5000	8.0000	8.1100	-17.665%	6	306	-97.041%
2025-08-22	9.5300	9.8500	9.5300	9.8500	+9.444%	2	307	-97.563%
2025-08-21	9.0000	9.0000	9.0000	9.0000	-11.330%	1	307	-97.333%
2025-08-20	8.6700	11.9500	8.6500	10.1500	+3.571%	25	308	-97.635%
2025-08-19	9.8000	9.8000	9.8000	9.8000	-10.909%	1	320	-97.551%
2025-08-18	11.0000	11.0000	11.0000	11.0000	-10.277%	1	321	-97.818%
2025-08-15	11.1000	12.9000	11.1000	12.2600	+6.609%	28	321	-98.042%
2025-08-14	12.0000	12.9300	11.5000	11.5000	-23.128%	6	344	-97.913%
2025-08-13	14.3000	15.5100	13.8000	14.9600	-3.794%	58	351	-98.396%
2025-08-08	15.7000	15.7000	15.2500	15.5500	+15.185%	3	393	-98.457%
2025-08-07	14.7000	14.7000	13.5000	13.5000	+0.372%	11	393	-98.222%
2025-08-06	11.8900	13.4500	11.8900	13.4500	+3.462%	4	403	-98.216%
2025-08-05	13.6000	13.6000	13.0000	13.0000	-7.539%	3	399	-98.154%
2025-08-04	16.5000	16.5000	13.2500	14.0600	-14.268%	17	398	-98.293%
2025-08-01	17.9000	17.9000	16.4000	16.4000	-15.897%	11	407	-98.537%
2025-07-31	19.5000	19.5000	19.5000	19.5000	+1.036%	1	418	-98.769%
2025-07-30	19.3000	19.3000	19.3000	19.3000	+2.660%	1	419	-98.756%
2025-07-29	20.9000	21.4000	18.8000	18.8000	-10.476%	6	420	-98.723%
2025-07-28	20.9000	21.0000	20.9000	21.0000	-5.618%	6	418	-98.857%
2025-07-24	23.5000	23.5000	22.2500	22.2500	-12.745%	11	423	-98.921%
2025-07-23	26.9000	28.8500	25.5000	25.5000	-2.857%	29	425	-99.059%
2025-07-22	30.4000	30.4000	25.8600	26.2500	-37.351%	175	415	-99.086%
2025-07-18	43.5000	44.7700	41.3000	41.9000	+8.549%	13	510	-99.427%
2025-07-17	38.6000	38.6000	38.6000	38.6000	-12.827%	1	515	-99.378%
2025-07-16	35.0000	46.6000	35.0000	44.2800	+47.797%	45	514	-99.458%
2025-07-15	30.8000	30.8000	29.0000	29.9600	-0.465%	12	491	-99.199%
2025-07-14	30.1000	30.1000	30.1000	30.1000	+3.650%	1	500	-99.203%
2025-07-11	30.9800	30.9800	27.2000	29.0400	-10.920%	52	501	-99.174%
2025-07-10	38.7500	38.7500	32.6000	32.6000	+1.558%	21	535	-99.264%
2025-07-09	38.8500	38.8500	31.7500	32.1000	-4.179%	9	552	-99.252%
2025-07-08	34.5000	37.7500	33.5000	33.5000	-4.965%	16	557	-99.284%
2025-07-07	35.2500	35.2500	35.2500	35.2500	+13.344%	20	565	-99.319%
2025-07-03	28.1000	31.1000	28.1000	31.1000	+15.442%	22	564	-99.228%
2025-07-02	31.2100	31.7400	26.9400	26.9400	-18.240%	7	564	-99.109%
2025-07-01	30.3500	32.9500	27.3000	32.9500	+3.194%	33	560	-99.272%
2025-06-30	35.0700	36.2500	31.1500	31.9300	-9.751%	31	555	-99.248%
2025-06-27	47.5000	47.5000	32.5000	35.3800	-22.070%	119	553	-99.322%
2025-06-26	47.0000	54.5400	45.3500	45.4000	+9.398%	15	520	-99.471%
2025-06-25	47.2000	47.2000	41.0000	41.5000	-25.225%	400	514	-99.422%
2025-06-24	70.0400	71.0000	52.5000	55.5000	-28.782%	154	126	-99.568%
2025-06-23	70.9000	108.3500	70.9000	77.9300	0.000%	11	7	-99.692%

.dark-mode .nTVzqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTVzqr{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C330CRCL Jan 15 2027 330.00 Call (CRCL270115C00330000)option OPRA

CRCL20270115C330
CRCL Jan 15 2027 330.00 Call (CRCL270115C00330000)
option OPRA