Dark

CRCL20270115C35
CRCL Jan 15 2027 35.00 Call (CRCL270115C00035000)
option OPRA

Inactive

Sep 16, 2026

47.34-13.138%(-7.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	47.3400	47.3400	47.3400	47.3400	-13.138%	2	603	0.000%
2026-09-15	54.5000	54.5000	54.5000	54.5000	-3.965%	2	604	-13.138%
2026-09-11	58.9500	58.9500	56.7500	56.7500	+0.442%	3	606	-16.581%
2026-09-10	56.5000	56.5000	56.5000	56.5000	-10.954%	1	607	-16.212%
2026-09-08	63.4500	63.4500	63.4500	63.4500	-5.888%	2	608	-25.390%
2026-09-04	67.4200	67.4200	67.4200	67.4200	-0.853%	1	608	-29.783%
2026-09-03	68.0000	68.0000	68.0000	68.0000	+22.302%	2	608	-30.382%
2026-09-02	55.6000	55.6000	55.6000	55.6000	+1.091%	1	610	-14.856%
2026-09-01	55.0000	55.0000	55.0000	55.0000	+3.286%	2	611	-13.927%
2026-08-28	53.2500	53.2500	53.2500	53.2500	-9.746%	2	613	-11.099%
2026-08-27	59.0000	59.0000	59.0000	59.0000	+5.925%	1	615	-19.763%
2026-08-26	55.7000	55.7000	55.7000	55.7000	-2.281%	2	616	-15.009%
2026-08-25	57.0000	57.0000	57.0000	57.0000	+6.363%	1	617	-16.947%
2026-08-21	55.2000	55.2000	53.5900	53.5900	+6.647%	5	618	-11.663%
2026-08-20	50.0000	50.2500	50.0000	50.2500	+11.667%	5	617	-5.791%
2026-08-19	45.5000	46.2500	45.0000	45.0000	+15.385%	4	622	+5.200%
2026-08-18	39.0000	39.0000	39.0000	39.0000	-6.047%	3	626	+21.385%
2026-08-17	41.5100	41.5100	41.5100	41.5100	+6.381%	3	629	+14.045%
2026-08-14	40.0000	40.0000	39.0000	39.0200	+17.530%	10	632	+21.322%
2026-08-10	33.2000	33.2000	33.2000	33.2000	+0.606%	4	642	+42.590%
2026-08-06	33.0000	33.0000	33.0000	33.0000	+14.385%	1	638	+43.455%
2026-08-03	28.8500	28.8500	28.8500	28.8500	-11.908%	1	637	+64.090%
2026-07-28	32.7500	32.7500	32.7500	32.7500	+1.708%	4	636	+44.550%
2026-07-27	32.6500	32.6500	32.2000	32.2000	-8.000%	3	636	+47.019%
2026-07-20	35.0000	35.0000	35.0000	35.0000	+9.375%	4	635	+35.257%
2026-07-14	32.0000	32.0000	32.0000	32.0000	-9.859%	2	639	+47.938%
2026-07-10	35.6400	35.6400	35.5000	35.5000	+11.635%	3	637	+33.352%
2026-07-09	31.8000	31.8000	31.8000	31.8000	-0.469%	1	636	+48.868%
2026-07-08	31.9000	31.9500	31.9000	31.9500	-6.851%	4	635	+48.169%
2026-07-07	35.2500	35.2500	34.3000	34.3000	-7.796%	8	635	+38.017%
2026-07-06	34.4000	37.2000	34.4000	37.2000	+16.250%	3	631	+27.258%
2026-06-30	32.0000	32.0000	32.0000	32.0000	-15.523%	40	631	+47.938%
2026-06-25	38.1000	38.1000	37.8800	37.8800	-26.160%	3	591	+24.974%
2026-06-09	51.2500	51.3000	51.2500	51.3000	+0.984%	2	592	-7.719%
2026-06-08	49.6000	50.8000	49.6000	50.8000	-15.741%	3	591	-6.811%
2026-06-03	61.0000	61.0000	60.2900	60.2900	-11.208%	2	592	-21.480%
2026-06-02	67.9000	67.9000	67.9000	67.9000	-7.012%	1	591	-30.280%
2026-04-15	73.0200	73.0200	73.0200	73.0200	+16.015%	4	590	-35.168%
2026-04-13	62.9400	62.9400	62.9400	62.9400	-4.593%	1	594	-24.786%
2026-04-08	65.9700	65.9700	65.9700	65.9700	+13.702%	1	595	-28.240%
2026-04-02	58.0200	58.0200	58.0200	58.0200	-3.733%	1	593	-18.407%
2026-03-27	65.0000	65.0000	60.2700	60.2700	-10.379%	20	593	-21.453%
2026-03-26	69.4500	69.4500	67.2500	67.2500	-5.944%	4	582	-29.606%
2026-03-25	74.8500	75.1600	71.5000	71.5000	-25.753%	8	582	-33.790%
2026-03-20	96.3000	96.3000	96.3000	96.3000	-2.923%	1	581	-50.841%
2026-03-18	100.0000	100.0000	99.2000	99.2000	-3.783%	11	582	-52.278%
2026-03-17	100.9000	103.7000	100.9000	103.1000	+13.797%	58	583	-54.083%
2026-03-16	91.0000	91.0000	90.5500	90.6000	+8.960%	8	580	-47.748%
2026-03-12	83.8500	83.8500	83.1500	83.1500	+0.181%	9	581	-43.067%
2026-03-11	83.1500	83.1500	83.0000	83.0000	-5.143%	2	582	-42.964%
2026-03-10	87.9000	87.9000	87.5000	87.5000	+25.179%	2	582	-45.897%
2026-03-06	71.3500	71.3500	69.9000	69.9000	-8.747%	4	582	-32.275%
2026-03-05	76.4500	76.8000	76.3500	76.6000	+5.582%	80	582	-38.198%
2026-03-04	73.3000	73.3000	72.5000	72.5500	+16.080%	15	582	-34.748%
2026-03-03	62.5000	62.5000	62.5000	62.5000	+1.626%	3	581	-24.256%
2026-03-02	62.2000	62.2500	61.5000	61.5000	+10.911%	10	584	-23.024%
2026-02-26	56.6500	57.1000	55.2500	55.4500	+8.407%	19	590	-14.626%
2026-02-25	43.5000	51.3500	42.2500	51.1500	+65.000%	125	585	-7.449%
2026-02-23	32.1800	32.3000	30.9500	31.0000	-9.884%	5	585	+52.710%
2026-02-20	33.4500	34.4500	32.5500	34.4000	+9.380%	8	583	+37.616%
2026-02-19	31.1500	31.6600	31.1500	31.4500	-5.697%	8	585	+50.525%
2026-02-18	34.4700	34.4700	33.3500	33.3500	+13.051%	10	582	+41.949%
2026-02-17	28.6500	29.5500	28.5500	29.5000	-5.931%	36	582	+60.475%
2026-02-13	31.3000	31.4500	31.2500	31.3600	+10.813%	332	457	+50.957%
2026-02-12	28.1000	28.3500	27.5500	28.3000	-2.245%	18	457	+67.279%
2026-02-11	28.0000	28.9500	27.7500	28.9500	-6.006%	200	455	+63.523%
2026-02-09	30.7500	30.8000	30.7500	30.8000	+9.804%	2	396	+53.701%
2026-02-06	27.9500	28.1000	27.9500	28.0500	+17.561%	4	396	+68.770%
2026-02-05	23.8600	23.8600	23.8600	23.8600	-0.996%	2	394	+98.407%
2026-02-04	25.0000	25.0000	24.0500	24.1000	-6.950%	3	394	+96.432%
2026-02-03	27.3800	27.3800	25.9000	25.9000	-17.120%	15	392	+82.780%
2026-02-02	31.2000	31.5000	31.1500	31.2500	-8.088%	10	393	+51.488%
2026-01-30	35.5000	35.9500	34.0000	34.0000	-9.814%	7	386	+39.235%
2026-01-29	39.1000	39.1000	37.0000	37.7000	-14.706%	5	381	+25.570%
2026-01-28	45.3500	45.4000	43.0000	44.2000	+11.475%	11	380	+7.104%
2026-01-27	38.9500	39.7000	38.9500	39.6500	-3.056%	16	381	+19.395%
2026-01-26	41.0000	41.5000	40.9000	40.9000	-0.728%	78	374	+15.746%
2026-01-23	39.9000	41.4000	39.9000	41.2000	+1.104%	11	340	+14.903%
2026-01-22	41.7500	41.9100	40.6500	40.7500	-1.451%	98	336	+16.172%
2026-01-21	41.7500	41.7500	41.3500	41.3500	-3.613%	14	290	+14.486%
2026-01-20	46.6500	46.6500	42.9000	42.9000	-11.728%	14	288	+10.350%
2026-01-16	48.7500	49.1000	48.6000	48.6000	+5.652%	47	273	-2.593%
2026-01-15	50.1500	50.6500	46.0000	46.0000	-12.464%	7	273	+2.913%
2026-01-14	55.0000	55.5500	52.5500	52.5500	+5.841%	6	270	-9.914%
2026-01-13	50.7000	50.7000	49.6500	49.6500	-1.974%	156	271	-4.653%
2026-01-12	49.8000	51.8000	49.8000	50.6500	-3.062%	10	208	-6.535%
2026-01-09	49.6500	52.6000	49.5000	52.2500	+2.854%	119	205	-9.397%
2026-01-08	50.5500	51.9500	50.4500	50.8000	+0.694%	52	176	-6.811%
2026-01-07	50.7000	51.0000	50.0000	50.4500	-7.601%	37	150	-6.165%
2026-01-06	53.1200	55.0000	51.4500	54.6000	+2.439%	236	137	-13.297%
2026-01-05	53.4000	53.4000	53.3000	53.3000	+1.990%	2	32	-11.182%
2026-01-02	50.4000	52.2600	50.4000	52.2600	+5.363%	4	32	-9.414%
2025-12-31	49.4000	49.6000	49.4000	49.6000	-1.782%	2	34	-4.556%
2025-12-30	51.5000	51.5000	50.2400	50.5000	0.000%	6	34	-6.257%
2025-12-29	51.2300	51.2300	50.5000	50.5000	-0.198%	3	35	-6.257%
2025-12-26	50.0000	50.6000	49.5000	50.6000	-0.531%	4	34	-6.443%
2025-12-24	51.0000	51.0000	50.0000	50.8700	-2.641%	5	32	-6.939%
2025-12-23	53.5000	53.5000	51.0000	52.2500	-8.011%	7	32	-9.397%
2025-12-22	57.2000	57.2000	56.8000	56.8000	+4.469%	2	27	-16.655%
2025-12-19	54.7000	54.7000	52.8000	54.3700	+4.558%	9	27	-12.930%
2025-12-16	50.0000	52.0000	49.9000	52.0000	+13.537%	3	21	-8.962%
2025-12-15	51.0000	51.0000	45.0000	45.8000	-14.472%	8	20	+3.362%
2025-12-12	53.5500	53.5500	53.5500	53.5500	-4.084%	1	18	-11.597%
2025-12-10	55.8300	55.8300	55.8300	55.8300	-5.293%	3	18	-15.207%
2025-12-09	53.9600	58.9500	53.9600	58.9500	+6.793%	25	17	-19.695%
2025-12-05	54.4500	55.2000	54.4500	55.2000	+4.151%	2	5	-14.239%
2025-12-03	53.0000	53.0000	53.0000	53.0000	+6.000%	1	5	-10.679%
2025-12-02	50.0000	50.0000	50.0000	50.0000	-1.283%	1	4	-5.320%
2025-11-28	51.2000	51.5500	50.2500	50.6500	+28.553%	4	3	-6.535%
2025-11-20	39.4000	39.4000	39.4000	39.4000	0.000%	1	1	+20.152%

.dark-mode .l1r6gh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l1r6gh{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C35CRCL Jan 15 2027 35.00 Call (CRCL270115C00035000)option OPRA

CRCL20270115C35
CRCL Jan 15 2027 35.00 Call (CRCL270115C00035000)
option OPRA