Dark

CRCL20270115C370
CRCL Jan 15 2027 370.00 Call (CRCL270115C00370000)
option OPRA

EOD

Sep 25, 2026

0.1500-21.053%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1800	0.2200	0.1500	0.1500	-21.053%	4	376	0.000%
2026-09-21	0.1900	0.1900	0.1900	0.1900	+46.154%	1	375	-21.053%
2026-09-16	0.2300	0.2300	0.1300	0.1300	-48.000%	4	375	+15.385%
2026-09-15	0.3800	0.3800	0.2500	0.2500	-28.571%	2	374	-40.000%
2026-09-14	0.3500	0.3500	0.3500	0.3500	-2.778%	1	374	-57.143%
2026-09-11	0.3600	0.3600	0.3600	0.3600	-18.182%	2	374	-58.333%
2026-09-09	0.4700	0.5600	0.4400	0.4400	-24.138%	24	374	-65.909%
2026-09-04	0.5800	0.5800	0.5800	0.5800	+123.077%	1	371	-74.138%
2026-09-01	0.4500	0.4600	0.2600	0.2600	-29.730%	33	371	-42.308%
2026-08-31	0.3800	0.3800	0.3700	0.3700	-5.128%	26	388	-59.459%
2026-08-28	0.3700	0.4900	0.3700	0.3900	-32.759%	11	375	-61.538%
2026-08-27	0.5300	0.5800	0.5300	0.5800	+7.407%	36	382	-74.138%
2026-08-26	0.6700	0.6700	0.4000	0.5400	-22.857%	33	396	-72.222%
2026-08-25	0.4900	0.7700	0.4900	0.7000	+34.615%	22	405	-78.571%
2026-08-24	0.7100	0.7100	0.5200	0.5200	-29.730%	4	405	-71.154%
2026-08-21	0.7300	0.7400	0.7300	0.7400	+111.429%	2	403	-79.730%
2026-08-19	0.2000	0.3500	0.2000	0.3500	+52.174%	6	402	-57.143%
2026-08-18	0.2500	0.2500	0.2300	0.2300	+4.545%	17	401	-34.783%
2026-08-14	0.2900	0.2900	0.1800	0.2200	-12.000%	35	390	-31.818%
2026-08-13	0.2500	0.2500	0.2500	0.2500	+4.167%	3	372	-40.000%
2026-08-12	0.2600	0.2800	0.2200	0.2400	+9.091%	8	369	-37.500%
2026-07-29	0.2300	0.2300	0.2200	0.2200	-53.191%	4	375	-31.818%
2026-07-21	0.4700	0.4700	0.4700	0.4700	+74.074%	2	377	-68.085%
2026-07-20	0.2700	0.2700	0.2700	0.2700	-22.857%	2	379	-44.444%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+16.667%	1	378	-57.143%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-16.667%	5	378	-50.000%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-20.000%	4	375	-58.333%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-36.620%	1	371	-66.667%
2026-07-02	0.7100	0.7100	0.7100	0.7100	+47.917%	5	369	-78.873%
2026-06-30	0.4800	0.4800	0.4800	0.4800	-4.000%	2	369	-68.750%
2026-06-25	0.4300	0.5300	0.3600	0.5000	-3.846%	7	367	-70.000%
2026-06-24	0.5200	0.5200	0.5200	0.5200	-45.263%	2	364	-71.154%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-5.941%	2	364	-84.211%
2026-06-17	1.0100	1.0100	1.0100	1.0100	-41.618%	2	364	-85.149%
2026-06-15	1.1600	1.7300	1.1600	1.7300	+38.400%	3	364	-91.329%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-41.589%	20	364	-88.000%
2026-06-04	2.1300	2.2700	2.1300	2.1400	-9.705%	3	351	-92.991%
2026-06-03	2.1400	2.3700	2.1000	2.3700	-18.276%	19	350	-93.671%
2026-06-02	2.8600	2.9000	2.8600	2.9000	-21.833%	3	341	-94.828%
2026-06-01	3.7100	3.7100	3.7100	3.7100	-13.721%	1	341	-95.957%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+11.688%	1	340	-96.512%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-43.382%	1	340	-96.104%
2026-05-12	6.8000	6.8000	6.8000	6.8000	+11.475%	1	340	-97.794%
2026-05-11	5.0300	6.1500	5.0300	6.1000	+238.889%	4	341	-97.541%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-26.531%	20	343	-91.667%
2026-04-23	2.7000	2.7000	2.4500	2.4500	-18.333%	80	363	-93.878%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-7.407%	4	387	-95.000%
2026-04-16	2.9700	3.2400	2.9700	3.2400	+8.000%	4	388	-95.370%
2026-04-15	3.0000	3.0000	2.8800	3.0000	+0.334%	23	384	-95.000%
2026-04-14	2.9900	2.9900	2.9900	2.9900	+39.720%	1	363	-94.983%
2026-04-13	2.1400	2.1400	2.1400	2.1400	+25.882%	1	364	-92.991%
2026-04-10	1.5000	1.7000	1.4500	1.7000	+13.333%	20	364	-91.176%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-29.907%	1	352	-90.000%
2026-04-08	2.6000	2.7000	2.1200	2.1400	+9.744%	19	352	-92.991%
2026-04-06	2.0000	2.0000	1.9500	1.9500	0.000%	6	346	-92.308%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-11.364%	1	341	-92.308%
2026-03-30	2.2000	2.2000	2.2000	2.2000	0.000%	2	340	-93.182%
2026-03-27	2.3500	2.3500	2.2000	2.2000	-33.333%	6	340	-93.182%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+4.762%	30	335	-95.455%
2026-03-24	3.1000	3.1500	3.1000	3.1500	-39.306%	2	305	-95.238%
2026-03-20	5.1900	5.1900	5.1900	5.1900	+2.165%	1	303	-97.110%
2026-03-19	5.0800	5.0800	5.0800	5.0800	-12.263%	1	303	-97.047%
2026-03-18	6.2300	6.2300	5.7200	5.7900	-4.613%	6	303	-97.409%
2026-03-17	4.7300	6.1000	4.7300	6.0700	+41.163%	51	305	-97.529%
2026-03-10	3.9800	4.3000	3.9800	4.3000	+45.270%	6	348	-96.512%
2026-03-03	2.9000	3.0100	2.9000	2.9600	+236.364%	24	354	-94.932%
2026-02-24	0.8800	0.8800	0.8800	0.8800	+72.549%	1	356	-82.955%
2026-02-12	0.5000	0.5100	0.5000	0.5100	-12.069%	20	356	-70.588%
2026-02-05	0.5800	0.5800	0.5800	0.5800	-75.833%	8	346	-74.138%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-24.765%	1	346	-93.750%
2025-12-15	2.9000	3.1900	2.9000	3.1900	+2.903%	10	346	-95.298%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-4.615%	1	345	-95.161%
2025-11-28	3.2500	3.2500	3.2500	3.2500	+16.487%	1	344	-95.385%
2025-11-21	2.7900	2.7900	2.7900	2.7900	-25.201%	5	344	-94.624%
2025-11-18	3.7300	3.7300	3.7300	3.7300	-62.700%	1	344	-95.979%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-4.762%	1	343	-98.500%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-17.062%	1	343	-98.571%
2025-11-04	12.6600	12.6600	12.6600	12.6600	-16.765%	5	342	-98.815%
2025-11-03	18.6100	18.6100	15.2100	15.2100	+1.063%	100	237	-99.014%
2025-10-30	15.0500	15.0500	15.0000	15.0500	-24.750%	52	237	-99.003%
2025-10-27	20.0000	20.0000	20.0000	20.0000	+23.381%	1	186	-99.250%
2025-10-10	16.2100	16.2100	16.2100	16.2100	-4.478%	1	186	-99.075%
2025-10-08	16.9700	16.9700	16.9700	16.9700	+6.730%	1	186	-99.116%
2025-10-07	18.3500	18.3800	15.7600	15.9000	-3.108%	26	186	-99.057%
2025-10-06	16.4100	16.4100	16.4100	16.4100	+12.014%	10	186	-99.086%
2025-10-03	15.4500	16.3500	14.6500	14.6500	+8.841%	6	196	-98.976%
2025-10-02	14.5300	14.5300	12.3600	13.4600	+47.104%	12	199	-98.886%
2025-10-01	9.8100	12.0000	9.1500	9.1500	-18.304%	341	209	-98.361%
2025-09-30	9.3500	12.0000	9.3200	11.2000	+0.719%	14	192	-98.661%
2025-09-29	11.1200	11.1200	11.1200	11.1200	+17.672%	1	192	-98.651%
2025-09-26	9.4000	9.9000	9.4000	9.4500	-2.477%	6	193	-98.413%
2025-09-25	8.2500	9.6900	4.0400	9.6900	+5.441%	57	195	-98.452%
2025-09-19	12.0900	12.0900	9.1900	9.1900	+1.547%	13	198	-98.368%
2025-09-17	10.7000	10.7000	9.0500	9.0500	+16.175%	16	199	-98.343%
2025-09-12	8.4400	8.5500	7.2000	7.7900	-10.971%	23	197	-98.074%
2025-09-11	6.0300	10.1500	5.8400	8.7500	+63.551%	30	204	-98.286%
2025-09-10	5.8400	5.8400	5.3500	5.3500	-13.008%	20	229	-97.196%
2025-09-09	6.2000	6.2000	5.5000	6.1500	+57.692%	18	249	-97.561%
2025-09-08	3.9000	3.9000	3.9000	3.9000	+8.333%	100	264	-96.154%
2025-09-05	5.0000	5.0000	3.6000	3.6000	-27.419%	31	164	-95.833%
2025-09-04	5.1800	5.1800	4.9600	4.9600	-24.275%	4	133	-96.976%
2025-08-28	6.5500	6.5500	6.5500	6.5500	-5.755%	1	133	-97.710%
2025-08-25	6.9500	6.9500	6.9500	6.9500	0.000%	1	134	-97.842%
2025-08-22	6.9500	6.9500	6.9500	6.9500	+18.803%	5	134	-97.842%
2025-08-19	5.8500	5.8500	5.8500	5.8500	-31.977%	1	139	-97.436%
2025-08-18	10.6000	10.6000	8.1500	8.6000	-10.881%	6	139	-98.256%
2025-08-15	9.3500	9.6500	9.3500	9.6500	+6.044%	2	138	-98.446%
2025-08-14	9.1000	9.1000	9.1000	9.1000	-27.142%	1	138	-98.352%
2025-08-13	12.4900	12.4900	12.4900	12.4900	-7.481%	6	137	-98.799%
2025-08-11	14.2700	14.2700	13.5000	13.5000	-4.255%	31	137	-98.889%
2025-08-01	14.1000	14.1000	14.1000	14.1000	-10.305%	1	137	-98.936%
2025-07-30	15.7200	15.7200	15.7200	15.7200	-2.360%	7	136	-99.046%
2025-07-29	16.1000	16.1000	16.1000	16.1000	+4.478%	1	136	-99.068%
2025-07-25	15.4100	15.4100	15.4100	15.4100	-33.000%	1	135	-99.027%
2025-07-22	29.9000	29.9000	23.0000	23.0000	-35.933%	7	136	-99.348%
2025-07-21	35.9000	35.9000	35.9000	35.9000	-8.488%	1	131	-99.582%
2025-07-16	35.3000	39.5000	34.0000	39.2300	+47.648%	34	130	-99.618%
2025-07-15	30.0000	30.0000	26.5700	26.5700	+12.585%	12	132	-99.435%
2025-07-11	26.5000	26.5000	23.6000	23.6000	-21.333%	2	123	-99.364%
2025-07-07	30.0000	30.0000	30.0000	30.0000	-1.865%	1	125	-99.500%
2025-06-27	30.0000	30.5700	26.9000	30.5700	-34.258%	14	125	-99.509%
2025-06-26	46.0000	46.5000	46.0000	46.5000	+16.337%	20	125	-99.677%
2025-06-25	38.7000	39.9700	36.7500	39.9700	-24.585%	7	130	-99.625%
2025-06-24	60.2000	72.0000	48.0000	53.0000	-24.501%	131	131	-99.717%
2025-06-23	56.0000	103.1400	56.0000	70.2000	0.000%	488	225	-99.786%

.dark-mode .TryRQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TryRQ0{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C370CRCL Jan 15 2027 370.00 Call (CRCL270115C00370000)option OPRA

CRCL20270115C370
CRCL Jan 15 2027 370.00 Call (CRCL270115C00370000)
option OPRA