Dark

CRCL20270115C365
CRCL Jan 15 2027 365.00 Call (CRCL270115C00365000)
option OPRA

EOD

Sep 25, 2026

0.1500-31.818%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1500	0.1500	0.1500	0.1500	-31.818%	2	123	0.000%
2026-09-21	0.2200	0.2200	0.2200	0.2200	+57.143%	1	123	-31.818%
2026-09-16	0.2300	0.2300	0.1400	0.1400	-62.162%	2	124	+7.143%
2026-09-15	0.3700	0.3700	0.3700	0.3700	0.000%	1	125	-59.459%
2026-09-14	0.4300	0.4500	0.3300	0.3700	-11.905%	15	126	-59.459%
2026-09-09	0.5600	0.5600	0.4200	0.4200	-27.586%	5	126	-64.286%
2026-09-08	0.5800	0.5800	0.5800	0.5800	-3.333%	1	123	-74.138%
2026-09-04	0.6000	0.6000	0.6000	0.6000	-11.765%	1	123	-75.000%
2026-09-03	0.6800	0.6800	0.6800	0.6800	+51.111%	2	123	-77.941%
2026-09-02	0.4500	0.4500	0.4500	0.4500	0.000%	2	125	-66.667%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-4.255%	1	127	-66.667%
2026-08-28	0.6400	0.6400	0.4600	0.4700	-21.667%	6	126	-68.085%
2026-08-27	0.6300	0.6400	0.6000	0.6000	0.000%	34	126	-75.000%
2026-08-26	0.6100	0.6100	0.4600	0.6000	-9.091%	40	145	-75.000%
2026-08-25	0.5700	0.6700	0.5700	0.6600	+8.197%	16	149	-77.273%
2026-08-21	0.6200	0.6200	0.6100	0.6100	+32.609%	6	139	-75.410%
2026-08-19	0.4700	0.4700	0.4600	0.4600	+43.750%	2	136	-67.391%
2026-08-14	0.3700	0.3700	0.3000	0.3200	+3.226%	9	134	-53.125%
2026-08-12	0.3500	0.3700	0.3100	0.3100	+14.815%	8	140	-51.613%
2026-08-11	0.2700	0.2700	0.2700	0.2700	+17.391%	1	147	-44.444%
2026-08-04	0.2300	0.2300	0.2300	0.2300	-14.815%	1	146	-34.783%
2026-07-29	0.3300	0.3300	0.2700	0.2700	-6.897%	4	146	-44.444%
2026-07-24	0.3500	0.3500	0.2900	0.2900	-40.816%	5	148	-48.276%
2026-07-21	0.4600	0.4900	0.4600	0.4900	-9.259%	8	153	-69.388%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-25.000%	6	153	-72.222%
2026-07-02	0.7200	0.7200	0.7200	0.7200	+46.939%	5	145	-79.167%
2026-06-30	0.4900	0.4900	0.4900	0.4900	+32.432%	2	145	-69.388%
2026-06-25	0.4400	0.4400	0.3700	0.3700	-61.458%	5	143	-59.459%
2026-06-22	0.9600	0.9600	0.9600	0.9600	-5.882%	2	141	-84.375%
2026-06-17	1.0200	1.0200	1.0200	1.0200	-12.821%	2	141	-85.294%
2026-06-15	1.1700	1.1700	1.1700	1.1700	-7.874%	2	141	-87.179%
2026-06-12	1.2600	1.2700	1.2600	1.2700	-41.204%	20	141	-88.189%
2026-06-04	2.1400	2.3000	2.1400	2.1600	-10.744%	3	126	-93.056%
2026-06-03	2.4000	2.4200	2.4000	2.4200	-16.838%	3	124	-93.802%
2026-06-02	2.9100	2.9100	2.9100	2.9100	-21.774%	1	121	-94.845%
2026-06-01	3.7200	3.7200	3.7200	3.7200	-15.455%	1	120	-95.968%
2026-05-19	3.9500	4.4000	3.9500	4.4000	-16.824%	8	119	-96.591%
2026-05-11	5.2900	5.2900	5.2900	5.2900	+23.023%	1	114	-97.164%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-10.417%	1	114	-96.512%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+123.256%	1	115	-96.875%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-5.702%	1	114	-93.023%
2026-03-24	2.2800	2.2800	2.2800	2.2800	-56.154%	1	113	-93.421%
2026-03-19	5.2000	5.2000	5.2000	5.2000	+60.000%	1	114	-97.115%
2026-03-03	2.0900	3.2500	2.0900	3.2500	+44.444%	10	113	-95.385%
2026-03-02	2.2300	2.2500	2.2300	2.2500	+70.455%	2	112	-93.333%
2026-02-26	1.3200	1.3200	1.3200	1.3200	-18.012%	1	112	-88.636%
2026-01-20	1.6100	1.6100	1.6100	1.6100	-51.212%	10	113	-90.683%
2025-12-02	3.3000	3.3000	3.3000	3.3000	+31.474%	1	103	-95.455%
2025-11-26	2.5100	2.5100	2.5100	2.5100	-1.953%	3	103	-94.024%
2025-11-25	2.5200	2.5600	2.5200	2.5600	+1.587%	2	103	-94.141%
2025-11-21	2.4800	2.5200	2.4800	2.5200	-50.973%	2	103	-94.048%
2025-11-14	5.1400	5.1400	5.1400	5.1400	-67.815%	1	103	-97.082%
2025-10-30	15.9700	15.9700	15.9700	15.9700	-10.432%	1	102	-99.061%
2025-10-29	18.4500	18.4500	17.8300	17.8300	-15.095%	2	102	-99.159%
2025-10-27	21.0000	21.0000	21.0000	21.0000	+11.881%	1	101	-99.286%
2025-10-24	18.7700	18.7700	18.7700	18.7700	+31.997%	1	101	-99.201%
2025-10-14	14.2200	14.2200	14.2200	14.2200	-17.756%	1	102	-98.945%
2025-10-10	17.2900	17.2900	17.2900	17.2900	+3.471%	1	102	-99.132%
2025-10-07	17.9400	17.9400	16.7100	16.7100	+9.359%	3	103	-99.102%
2025-10-02	14.1600	15.2800	10.0500	15.2800	+28.945%	8	103	-99.018%
2025-10-01	11.7600	11.8500	11.7600	11.8500	+2.865%	14	108	-98.734%
2025-09-30	11.5800	11.5800	11.5200	11.5200	-1.538%	2	122	-98.698%
2025-09-29	11.7000	11.7000	11.7000	11.7000	+34.483%	2	123	-98.718%
2025-09-26	9.4500	9.4500	8.7000	8.7000	+35.938%	2	124	-98.276%
2025-09-25	9.1500	9.4500	5.0000	6.4000	-32.914%	19	125	-97.656%
2025-09-17	10.7500	10.7500	9.4300	9.5400	-7.198%	3	130	-98.428%
2025-09-16	10.2800	10.2800	10.2800	10.2800	+103.564%	1	131	-98.541%
2025-09-11	5.0500	5.0500	5.0500	5.0500	+86.347%	1	131	-97.030%
2025-09-05	5.5000	5.5000	2.7100	2.7100	-61.007%	35	132	-94.465%
2025-08-26	6.9500	6.9500	6.9500	6.9500	-5.055%	1	96	-97.842%
2025-08-20	6.4400	7.3200	6.4400	7.3200	-11.273%	2	96	-97.951%
2025-08-19	8.5500	8.5500	6.7200	8.2500	-4.624%	26	95	-98.182%
2025-08-18	9.5000	9.5200	8.6500	8.6500	-12.626%	33	74	-98.266%
2025-08-15	9.6000	9.9000	9.6000	9.9000	+10.000%	2	49	-98.485%
2025-08-14	10.3700	10.3700	9.0000	9.0000	-43.218%	6	49	-98.333%
2025-08-12	15.8500	15.8500	15.8500	15.8500	+23.635%	1	52	-99.054%
2025-08-08	12.8200	12.8200	12.8200	12.8200	+15.495%	5	52	-98.830%
2025-08-06	11.1000	11.1000	11.1000	11.1000	+4.323%	3	47	-98.649%
2025-08-05	10.5000	10.6400	10.5000	10.6400	-11.333%	5	50	-98.590%
2025-08-04	12.0000	12.0000	12.0000	12.0000	-7.479%	8	50	-98.750%
2025-08-01	12.0000	13.3500	12.0000	12.9700	-25.460%	3	50	-98.843%
2025-07-30	17.4000	17.4000	17.4000	17.4000	+10.127%	5	51	-99.138%
2025-07-29	15.8000	15.8000	15.8000	15.8000	-3.067%	1	46	-99.051%
2025-07-28	21.3700	21.3700	16.3000	16.3000	-21.256%	2	46	-99.080%
2025-07-25	21.1400	21.1400	20.7000	20.7000	-0.957%	2	48	-99.275%
2025-07-24	20.9000	20.9000	20.9000	20.9000	-11.926%	1	46	-99.282%
2025-07-22	23.7300	23.7300	23.7300	23.7300	-23.204%	1	46	-99.368%
2025-07-21	26.1500	30.9000	26.1500	30.9000	-11.283%	2	46	-99.515%
2025-07-18	41.4500	50.5000	34.5000	34.8300	-19.000%	5	45	-99.569%
2025-07-17	43.0000	43.0000	43.0000	43.0000	+7.446%	1	44	-99.651%
2025-07-16	31.1000	40.1000	31.1000	40.0200	+60.723%	13	44	-99.625%
2025-07-15	28.9200	28.9200	24.9000	24.9000	-0.797%	4	42	-99.398%
2025-07-11	26.0000	26.0000	25.1000	25.1000	-14.334%	6	43	-99.402%
2025-07-10	29.3000	29.3000	29.3000	29.3000	-1.843%	2	47	-99.488%
2025-07-09	32.9300	32.9300	29.8500	29.8500	-6.221%	2	47	-99.497%
2025-07-08	29.5000	31.8300	29.5000	31.8300	+0.315%	2	47	-99.529%
2025-07-07	27.2000	31.7300	27.2000	31.7300	+35.021%	6	46	-99.527%
2025-07-02	23.5000	23.5000	23.5000	23.5000	-24.145%	1	44	-99.362%
2025-07-01	27.6800	30.9800	25.9000	30.9800	+11.962%	9	44	-99.516%
2025-06-30	33.3400	33.3400	27.6700	27.6700	-18.618%	3	43	-99.458%
2025-06-27	39.5000	39.5000	29.4800	34.0000	-30.142%	51	43	-99.559%
2025-06-26	48.6700	48.6700	48.6700	48.6700	+24.795%	1	7	-99.692%
2025-06-25	44.0000	44.0000	39.0000	39.0000	-37.650%	7	6	-99.615%
2025-06-24	69.8000	69.8000	62.5500	62.5500	-6.572%	8	6	-99.760%
2025-06-23	66.9500	66.9500	66.9500	66.9500	0.000%	1	1	-99.776%

.dark-mode .Hksttv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hksttv{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C365CRCL Jan 15 2027 365.00 Call (CRCL270115C00365000)option OPRA

CRCL20270115C365
CRCL Jan 15 2027 365.00 Call (CRCL270115C00365000)
option OPRA