Dark

CRCL20270115C350
CRCL Jan 15 2027 350.00 Call (CRCL270115C00350000)
option OPRA

EOD

Sep 24, 2026

0.2200+46.667%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2200	0.2200	0.2200	0.2200	+46.667%	1	212	0.000%
2026-09-23	0.2500	0.2500	0.1500	0.1500	-6.250%	2	212	+46.667%
2026-09-22	0.1600	0.1600	0.1600	0.1600	-5.882%	2	212	+37.500%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-34.615%	2	214	+29.412%
2026-09-16	0.0800	0.2600	0.0800	0.2600	-43.478%	2	216	-15.385%
2026-09-15	0.4500	0.4600	0.4500	0.4600	+9.524%	2	215	-52.174%
2026-09-14	0.4200	0.4200	0.4200	0.4200	-2.326%	2	215	-47.619%
2026-09-11	0.4500	0.4500	0.4300	0.4300	+4.878%	24	217	-48.837%
2026-09-09	0.6400	0.6400	0.4000	0.4100	-31.667%	14	230	-46.341%
2026-09-08	0.5400	0.7600	0.5400	0.6000	-14.286%	14	222	-63.333%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-1.408%	1	229	-68.571%
2026-09-03	0.7100	0.7100	0.7100	0.7100	+57.778%	4	229	-69.014%
2026-09-01	0.4400	0.5500	0.4400	0.4500	-30.769%	28	225	-51.111%
2026-08-28	0.6500	0.6500	0.6500	0.6500	-14.474%	1	226	-66.154%
2026-08-27	0.7600	0.7600	0.7600	0.7600	+40.741%	1	226	-71.053%
2026-08-26	0.7400	0.7400	0.5100	0.5400	-36.471%	12	227	-59.259%
2026-08-25	0.8200	0.8500	0.8200	0.8500	+32.813%	4	230	-74.118%
2026-08-24	0.6500	0.6500	0.6400	0.6400	-22.892%	7	230	-65.625%
2026-08-21	0.7000	0.8700	0.7000	0.8300	+159.375%	14	226	-73.494%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+45.455%	3	216	-31.250%
2026-08-14	0.4000	0.4000	0.2200	0.2200	+4.762%	8	213	0.000%
2026-07-29	0.2800	0.2800	0.2100	0.2100	-58.824%	9	208	+4.762%
2026-07-21	0.5100	0.5100	0.5100	0.5100	0.000%	1	206	-56.863%
2026-07-15	0.5100	0.5100	0.5100	0.5100	+131.818%	1	206	-56.863%
2026-07-14	0.2100	0.2200	0.2100	0.2200	-68.571%	3	206	0.000%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-63.731%	1	205	-68.571%
2026-06-12	1.9300	1.9300	1.9300	1.9300	-12.273%	1	205	-88.601%
2026-06-03	2.2000	2.2000	2.2000	2.2000	-41.333%	4	205	-90.000%
2026-06-01	3.7500	3.7500	3.7500	3.7500	+4.167%	2	205	-94.133%
2026-05-26	3.6000	3.6000	3.6000	3.6000	-11.111%	3	205	-93.889%
2026-05-22	4.0100	4.4200	3.8800	4.0500	-10.000%	10	208	-94.568%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+4.651%	3	211	-95.111%
2026-05-20	4.2600	4.3000	4.2600	4.3000	-2.273%	3	211	-94.884%
2026-05-19	4.1100	4.5000	4.1000	4.4000	-35.294%	4	211	-95.000%
2026-05-13	6.8000	6.8000	6.8000	6.8000	+0.741%	3	211	-96.765%
2026-05-12	6.7500	6.7500	6.7500	6.7500	-7.534%	4	211	-96.741%
2026-05-11	5.9600	7.3000	5.9300	7.3000	+73.810%	7	211	-96.986%
2026-05-08	4.1000	4.2000	4.0000	4.2000	-19.231%	7	208	-94.762%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-2.804%	5	208	-95.769%
2026-05-05	5.0600	5.3500	5.0600	5.3500	+2.885%	11	203	-95.888%
2026-05-04	4.4900	5.2000	4.4800	5.2000	+43.646%	5	192	-95.769%
2026-04-14	3.6200	3.6200	3.6200	3.6200	+50.207%	1	194	-93.923%
2026-04-13	2.4400	2.4400	2.4100	2.4100	+55.484%	6	194	-90.871%
2026-03-31	2.3500	2.3500	1.5500	1.5500	-48.333%	2	191	-85.806%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-14.286%	10	191	-92.667%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-42.149%	1	181	-93.714%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+61.333%	5	180	-96.364%
2026-03-05	3.7500	3.7500	3.7500	3.7500	+2.740%	1	180	-94.133%
2026-03-04	3.6500	3.6500	3.6500	3.6500	+14.063%	1	180	-93.973%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+31.687%	20	180	-93.125%
2026-03-02	1.7000	2.4300	1.7000	2.4300	+62.000%	68	200	-90.947%
2026-02-27	1.4500	1.5000	1.4500	1.5000	-10.180%	2	256	-85.333%
2026-02-26	1.7900	1.7900	1.6700	1.6700	+21.014%	2	256	-86.826%
2026-02-25	1.0000	1.3800	0.8700	1.3800	+272.973%	46	227	-84.058%
2026-02-11	0.3700	0.3700	0.3700	0.3700	-26.000%	1	227	-40.541%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-33.333%	2	228	-56.000%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-25.000%	205	226	-70.667%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-22.481%	10	230	-78.000%
2026-01-26	1.2900	1.2900	1.2900	1.2900	-24.118%	1	230	-82.946%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+6.250%	10	231	-87.059%
2026-01-16	1.6000	1.6300	1.6000	1.6000	-44.828%	98	238	-86.250%
2026-01-05	2.9000	2.9000	2.9000	2.9000	+8.614%	100	238	-92.414%
2025-12-29	2.6700	2.6700	2.6700	2.6700	-47.544%	1	138	-91.760%
2025-12-23	5.0900	5.0900	5.0900	5.0900	+28.861%	1	139	-95.678%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-0.504%	105	128	-94.430%
2025-12-03	3.9700	3.9700	3.9700	3.9700	+18.507%	1	128	-94.458%
2025-12-01	3.4500	3.4500	3.3500	3.3500	+17.958%	13	128	-93.433%
2025-11-26	2.9400	3.0300	2.7600	2.8400	+2.899%	15	135	-92.254%
2025-11-25	2.7600	2.7600	2.7600	2.7600	-16.616%	1	135	-92.029%
2025-11-24	3.2900	3.3100	3.2900	3.3100	+8.170%	2	134	-93.353%
2025-11-21	3.0600	3.0600	3.0600	3.0600	-5.556%	1	132	-92.810%
2025-11-19	3.2400	3.2400	3.2400	3.2400	-24.299%	1	132	-93.210%
2025-11-18	4.2800	4.2800	4.2800	4.2800	-18.939%	1	132	-94.860%
2025-11-14	5.2800	5.2800	5.2800	5.2800	-12.000%	1	133	-95.833%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-37.107%	5	133	-96.333%
2025-11-07	9.5400	9.5400	9.5400	9.5400	-5.917%	1	133	-97.694%
2025-11-06	12.2800	12.2800	9.8000	10.1400	-13.776%	48	133	-97.830%
2025-11-05	11.7600	11.7600	11.7600	11.7600	-14.473%	1	135	-98.129%
2025-11-04	14.3500	14.3500	13.7500	13.7500	-10.307%	2	134	-98.400%
2025-11-03	15.2200	15.3300	15.2200	15.3300	+3.862%	2	133	-98.565%
2025-10-31	15.6600	15.6600	14.7600	14.7600	-6.877%	2	133	-98.509%
2025-10-30	16.4700	16.4700	15.8500	15.8500	-17.448%	13	131	-98.612%
2025-10-29	19.2000	19.2000	19.2000	19.2000	-7.781%	1	131	-98.854%
2025-10-27	20.6800	20.8200	20.6800	20.8200	+41.440%	32	126	-98.943%
2025-10-22	14.7200	14.7200	14.7200	14.7200	-1.538%	1	126	-98.505%
2025-10-15	14.9500	14.9500	14.9500	14.9500	-1.774%	2	126	-98.528%
2025-10-14	15.2200	15.2200	15.2200	15.2200	-14.638%	1	126	-98.555%
2025-10-13	17.8300	17.8300	17.8300	17.8300	-5.160%	1	126	-98.766%
2025-10-10	18.8000	18.8000	18.8000	18.8000	+6.335%	1	125	-98.830%
2025-10-09	17.6800	17.6800	17.6800	17.6800	+26.286%	1	126	-98.756%
2025-10-07	14.0000	14.0000	14.0000	14.0000	-17.647%	1	125	-98.429%
2025-10-02	13.3600	18.2000	12.8500	17.0000	+50.709%	63	125	-98.706%
2025-10-01	12.5000	12.5000	11.2800	11.2800	-9.760%	2	167	-98.050%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+8.696%	1	168	-98.240%
2025-09-23	11.5000	11.5000	11.5000	11.5000	+14.087%	1	167	-98.087%
2025-09-22	10.0800	10.0800	10.0800	10.0800	-12.727%	1	167	-97.817%
2025-09-19	11.5500	11.5500	11.5500	11.5500	-1.282%	1	167	-98.095%
2025-09-18	10.6000	11.8500	10.6000	11.7000	+34.021%	24	167	-98.120%
2025-09-15	8.3500	8.7300	8.3500	8.7300	+17.339%	2	169	-97.480%
2025-09-11	7.9000	7.9000	7.4400	7.4400	+37.778%	2	169	-97.043%
2025-09-10	7.4200	7.4200	5.4000	5.4000	+2.079%	10	168	-95.926%
2025-09-09	5.2900	5.2900	5.2900	5.2900	+1.731%	1	175	-95.841%
2025-09-08	5.9000	5.9000	5.1700	5.2000	-6.306%	3	176	-95.769%
2025-09-04	5.4500	5.5500	5.4500	5.5500	-15.909%	80	176	-96.036%
2025-09-02	7.8300	7.8300	6.6000	6.6000	-28.416%	2	96	-96.667%
2025-08-29	9.2200	9.2200	9.2200	9.2200	+20.523%	1	95	-97.614%
2025-08-28	7.6500	7.6500	7.6500	7.6500	+9.286%	1	95	-97.124%
2025-08-25	7.0000	7.0000	7.0000	7.0000	-21.788%	4	94	-96.857%
2025-08-22	8.9500	8.9500	8.9500	8.9500	+1.359%	1	92	-97.542%
2025-08-19	8.8300	8.8300	8.8300	8.8300	-5.156%	1	92	-97.508%
2025-08-18	10.2200	11.0200	9.3100	9.3100	-12.991%	31	92	-97.637%
2025-08-14	10.5000	12.3300	10.0000	10.7000	-19.549%	16	63	-97.944%
2025-08-13	14.0000	14.0000	12.8500	13.3000	-35.749%	22	63	-98.346%
2025-08-12	20.7000	20.7000	20.7000	20.7000	+42.562%	8	59	-98.937%
2025-08-08	14.6000	14.6000	14.5200	14.5200	+13.972%	2	59	-98.485%
2025-08-07	13.8000	13.8000	12.5000	12.7400	-7.681%	35	59	-98.273%
2025-08-06	13.0000	13.8000	12.8100	13.8000	+20.841%	21	53	-98.406%
2025-08-05	13.0000	13.4000	11.4200	11.4200	-25.844%	8	34	-98.074%
2025-08-01	14.6000	15.4000	14.0000	15.4000	-9.942%	8	33	-98.571%
2025-07-31	17.1000	17.1000	17.1000	17.1000	-1.441%	2	36	-98.713%
2025-07-30	18.5000	18.5000	17.3500	17.3500	-0.287%	30	37	-98.732%
2025-07-29	17.7000	17.7000	17.4000	17.4000	-13.519%	10	51	-98.736%
2025-07-28	19.7000	20.1200	19.7000	20.1200	-5.673%	15	41	-98.907%
2025-07-24	22.5000	22.5000	20.6700	21.3300	-11.125%	5	51	-98.969%
2025-07-23	24.0000	24.0000	24.0000	24.0000	-3.808%	3	52	-99.083%
2025-07-22	25.0000	27.0800	24.4000	24.9500	-22.031%	7	49	-99.118%
2025-07-21	35.1100	35.1100	32.0000	32.0000	-23.810%	8	46	-99.313%
2025-07-17	36.0000	42.0000	36.0000	42.0000	0.000%	3	47	-99.476%
2025-07-16	32.5100	43.7400	32.5100	42.0000	+54.982%	22	45	-99.476%
2025-07-15	27.1000	27.1000	27.1000	27.1000	-6.261%	1	36	-99.188%
2025-07-14	26.0600	28.9100	26.0600	28.9100	+15.640%	3	35	-99.239%
2025-07-11	27.0000	27.6700	25.0000	25.0000	-16.528%	5	35	-99.120%
2025-07-10	29.9500	29.9500	29.9500	29.9500	-0.167%	2	32	-99.265%
2025-07-09	34.0000	34.0000	30.0000	30.0000	-10.153%	4	31	-99.267%
2025-07-07	33.3900	33.3900	33.3900	33.3900	+26.000%	1	30	-99.341%
2025-07-03	26.6800	26.6800	25.9400	26.5000	+1.923%	8	22	-99.170%
2025-07-02	26.0000	26.0000	26.0000	26.0000	-13.564%	1	22	-99.154%
2025-07-01	24.9000	30.8000	24.9000	30.0800	-3.280%	25	23	-99.269%
2025-06-30	38.5000	38.5000	31.1000	31.1000	-5.758%	2	11	-99.293%
2025-06-27	32.0000	33.0000	28.8000	33.0000	-37.970%	4	11	-99.333%
2025-06-26	52.4500	53.2000	50.0000	53.2000	+23.434%	7	11	-99.586%
2025-06-25	43.1000	43.1000	43.1000	43.1000	-11.171%	1	6	-99.490%
2025-06-24	68.9500	68.9500	48.5200	48.5200	-35.981%	5	5	-99.547%
2025-06-23	75.7900	75.7900	75.7900	75.7900	0.000%	1	1	-99.710%

.dark-mode .q6HVdF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6HVdF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C350CRCL Jan 15 2027 350.00 Call (CRCL270115C00350000)option OPRA

CRCL20270115C350
CRCL Jan 15 2027 350.00 Call (CRCL270115C00350000)
option OPRA