Dark

CRCL20270115C340
CRCL Jan 15 2027 340.00 Call (CRCL270115C00340000)
option OPRA

EOD

Sep 24, 2026

0.3000+36.364%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3000	0.3000	0.3000	+36.364%	3	134	0.000%
2026-09-23	0.2700	0.2700	0.1800	0.2200	-42.105%	7	132	+36.364%
2026-09-22	0.3800	0.3800	0.3800	0.3800	+111.111%	1	130	-21.053%
2026-09-16	0.2600	0.2700	0.1800	0.1800	-35.714%	6	131	+66.667%
2026-09-15	0.3600	0.3700	0.2800	0.2800	-39.130%	16	131	+7.143%
2026-09-14	0.4600	0.5500	0.4200	0.4600	+2.222%	14	119	-34.783%
2026-09-11	0.4500	0.4500	0.4500	0.4500	-21.053%	1	112	-33.333%
2026-09-09	0.4800	0.6500	0.4400	0.5700	-28.750%	53	112	-47.368%
2026-09-04	0.8000	0.8000	0.8000	0.8000	+9.589%	2	87	-62.500%
2026-09-03	0.7700	0.7700	0.7300	0.7300	+35.185%	2	87	-58.904%
2026-09-01	0.5400	0.5400	0.5400	0.5400	-11.475%	1	85	-44.444%
2026-08-28	0.6900	0.7000	0.6100	0.6100	-18.667%	6	86	-50.820%
2026-08-26	0.8500	0.8500	0.7500	0.7500	-12.791%	4	90	-60.000%
2026-08-25	0.7200	0.8600	0.7200	0.8600	-3.371%	3	90	-65.116%
2026-08-21	0.8900	0.8900	0.8800	0.8900	+61.818%	6	92	-66.292%
2026-08-20	0.5600	0.5600	0.5500	0.5500	+66.667%	2	90	-45.455%
2026-08-14	0.3300	0.3300	0.3300	0.3300	+43.478%	1	89	-9.091%
2026-08-13	0.2300	0.2300	0.2300	0.2300	-42.500%	1	88	+30.435%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+21.212%	1	88	-25.000%
2026-08-05	0.3300	0.3300	0.3300	0.3300	+6.452%	2	88	-9.091%
2026-08-03	0.3100	0.3100	0.3100	0.3100	-67.021%	3	90	-3.226%
2026-07-28	0.9600	0.9800	0.9400	0.9400	+141.026%	10	92	-68.085%
2026-07-27	0.3600	0.3900	0.3600	0.3900	-44.286%	4	96	-23.077%
2026-07-24	0.7100	0.7200	0.6900	0.7000	+37.255%	11	96	-57.143%
2026-07-20	0.5100	0.5100	0.5100	0.5100	+8.511%	1	97	-41.176%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-2.083%	4	97	-36.170%
2026-07-06	0.3600	0.4800	0.3600	0.4800	-27.273%	10	97	-37.500%
2026-06-24	0.7200	0.7200	0.6600	0.6600	-54.167%	24	97	-54.545%
2026-06-15	2.0000	2.0000	1.4400	1.4400	+3.597%	2	75	-79.167%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-16.265%	1	75	-78.417%
2026-06-08	1.6800	1.6800	1.6600	1.6600	-3.488%	6	75	-81.928%
2026-06-05	1.7200	1.7200	1.7200	1.7200	-33.074%	1	70	-82.558%
2026-06-04	2.5700	2.5700	2.5700	2.5700	+0.784%	1	69	-88.327%
2026-06-03	2.5500	2.5500	2.5500	2.5500	-27.762%	1	69	-88.235%
2026-06-02	3.5500	3.5500	3.5300	3.5300	+12.420%	3	69	-91.501%
2026-05-28	2.9000	3.1400	2.9000	3.1400	-2.484%	3	71	-90.446%
2026-05-27	3.2600	3.2600	3.2100	3.2200	-24.942%	16	73	-90.683%
2026-05-19	4.3000	4.3000	4.2900	4.2900	-40.828%	2	65	-93.007%
2026-05-11	3.9200	7.2500	3.9200	7.2500	+137.705%	6	64	-95.862%
2026-05-01	2.6300	3.0500	2.6300	3.0500	-9.226%	2	67	-90.164%
2026-04-22	3.3600	3.3600	3.3600	3.3600	-7.692%	1	67	-91.071%
2026-04-20	3.6400	3.6400	3.6400	3.6400	+37.879%	1	67	-91.758%
2026-04-13	2.4300	2.7100	2.4300	2.6400	+5.600%	11	66	-88.636%
2026-03-27	2.7000	2.9200	2.5000	2.5000	-26.254%	3	64	-88.000%
2026-03-26	3.6600	3.6600	3.0500	3.3900	0.000%	5	64	-91.150%
2026-03-24	3.7700	3.7700	3.3900	3.3900	-55.099%	3	65	-91.150%
2026-03-19	7.5500	7.5500	7.5500	7.5500	+1.342%	1	63	-96.026%
2026-03-18	7.4500	7.4500	7.4500	7.4500	+51.116%	1	63	-95.973%
2026-03-11	4.9700	5.4600	4.8300	4.9300	-6.981%	17	63	-93.915%
2026-03-10	4.8300	5.6900	4.8300	5.3000	+27.711%	5	63	-94.340%
2026-03-09	3.6500	5.5700	3.6500	4.1500	+15.922%	6	62	-92.771%
2026-03-06	3.8500	3.8500	3.5800	3.5800	-8.906%	29	65	-91.620%
2026-03-05	3.9500	3.9500	3.7400	3.9300	+2.611%	5	66	-92.366%
2026-03-04	3.7900	3.8300	3.4500	3.8300	+4.360%	14	65	-92.167%
2026-03-03	2.7800	3.6700	2.7000	3.6700	+121.084%	9	65	-91.826%
2026-03-02	1.5900	1.9900	1.5900	1.6600	-52.436%	3	69	-81.928%
2025-12-24	3.4900	3.4900	3.4900	3.4900	+9.063%	5	75	-91.404%
2025-11-21	2.9800	3.2000	2.5700	3.2000	-73.378%	14	75	-90.625%
2025-11-10	12.0200	12.0200	12.0200	12.0200	-14.204%	1	63	-97.504%
2025-11-04	13.9700	14.0100	13.9700	14.0100	-14.936%	2	61	-97.859%
2025-10-30	17.4500	17.5500	16.2600	16.4700	-8.551%	34	60	-98.179%
2025-10-13	18.0100	18.0100	18.0100	18.0100	-6.002%	1	30	-98.334%
2025-10-10	20.2000	21.1200	19.1600	19.1600	+7.399%	3	31	-98.434%
2025-10-03	18.7500	18.7500	17.8400	17.8400	-2.032%	2	28	-98.318%
2025-10-02	14.7100	18.2100	14.7100	18.2100	+43.612%	3	30	-98.353%
2025-09-30	12.7000	12.7000	12.6800	12.6800	-10.578%	2	30	-97.634%
2025-09-29	14.1800	14.1800	14.1800	14.1800	+38.477%	1	28	-97.884%
2025-09-26	9.8600	10.2400	9.8600	10.2400	+3.539%	2	28	-97.070%
2025-09-25	9.4400	10.6200	9.4400	9.8900	-13.017%	4	28	-96.967%
2025-09-23	12.9300	12.9300	10.7700	11.3700	-1.130%	4	29	-97.361%
2025-09-18	11.0400	11.5000	11.0400	11.5000	+16.515%	4	27	-97.391%
2025-09-17	10.1300	10.1300	9.8700	9.8700	+29.020%	3	27	-96.960%
2025-09-12	8.6500	8.6500	7.6500	7.6500	-11.458%	30	25	-96.078%
2025-09-11	7.3000	8.6400	7.3000	8.6400	+30.909%	13	55	-96.528%
2025-09-10	6.6000	6.6000	6.6000	6.6000	+4.762%	30	54	-95.455%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+15.174%	1	24	-95.238%
2025-09-08	5.5600	5.5600	5.4700	5.4700	-4.035%	2	24	-94.516%
2025-09-05	4.1000	5.7000	4.1000	5.7000	-15.430%	13	23	-94.737%
2025-09-04	6.7400	6.7400	6.7400	6.7400	-31.712%	1	19	-95.549%
2025-08-19	9.8700	9.8700	9.8700	9.8700	-1.300%	1	18	-96.960%
2025-08-18	10.6500	10.6500	10.0000	10.0000	-10.714%	2	19	-97.000%
2025-08-15	10.8500	11.2000	10.8500	11.2000	-16.852%	2	19	-97.321%
2025-08-13	13.4700	13.4700	13.4700	13.4700	+17.951%	1	17	-97.773%
2025-08-06	11.4200	11.4200	11.4200	11.4200	-37.935%	1	16	-97.373%
2025-07-29	18.2900	18.4000	18.2900	18.4000	-17.600%	2	15	-98.370%
2025-07-24	22.3300	22.3300	22.3300	22.3300	-43.753%	1	14	-98.657%
2025-07-18	39.7000	39.7000	39.7000	39.7000	+14.475%	1	15	-99.244%
2025-07-07	30.7500	34.6800	30.7500	34.6800	+29.645%	3	14	-99.135%
2025-07-02	29.9500	30.5200	26.7500	26.7500	-18.020%	3	15	-98.879%
2025-07-01	31.9400	32.6300	31.9400	32.6300	+5.258%	4	17	-99.081%
2025-06-30	34.1000	37.0000	31.0000	31.0000	-3.607%	3	17	-99.032%
2025-06-27	43.1000	43.1000	29.6600	32.1600	-24.329%	13	16	-99.067%
2025-06-25	49.0000	49.0000	42.5000	42.5000	-18.269%	7	12	-99.294%
2025-06-24	69.0000	69.0000	52.0000	52.0000	-32.912%	10	13	-99.423%
2025-06-23	78.5100	106.0500	72.2500	77.5100	+29.941%	35	17	-99.613%
2025-06-20	59.6500	59.6500	59.6500	59.6500	0.000%	2	0	-99.497%

.dark-mode .FJxLYl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJxLYl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C340CRCL Jan 15 2027 340.00 Call (CRCL270115C00340000)option OPRA

CRCL20270115C340
CRCL Jan 15 2027 340.00 Call (CRCL270115C00340000)
option OPRA