Dark

CRCL20270115C380
CRCL Jan 15 2027 380.00 Call (CRCL270115C00380000)
option OPRA

EOD

Sep 30, 2026

0.11000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1100	0.1100	0.1100	0.1100	0.000%	1	799	0.000%
2026-09-28	0.1100	0.1100	0.1000	0.1100	-35.294%	172	798	0.000%
2026-09-25	0.1600	0.1700	0.1600	0.1700	-15.000%	2	693	-35.294%
2026-09-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	691	-45.000%
2026-09-23	0.1900	0.2300	0.1100	0.2000	+5.263%	95	691	-45.000%
2026-09-22	0.2200	0.2200	0.1900	0.1900	-9.524%	4	632	-42.105%
2026-09-21	0.2100	0.2100	0.2100	0.2100	+23.529%	6	631	-47.619%
2026-09-18	0.1600	0.1700	0.1600	0.1700	+13.333%	2	631	-35.294%
2026-09-17	0.1500	0.1500	0.1400	0.1500	-11.765%	86	629	-26.667%
2026-09-16	0.1700	0.1700	0.1600	0.1700	-37.037%	67	586	-35.294%
2026-09-15	0.2800	0.2800	0.2700	0.2700	-27.027%	64	586	-59.259%
2026-09-11	0.3400	0.3700	0.3300	0.3700	+5.714%	6	557	-70.270%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+6.061%	5	555	-68.571%
2026-09-09	0.5100	0.5100	0.3300	0.3300	-13.158%	20	552	-66.667%
2026-09-08	0.4900	0.5200	0.3600	0.3800	-26.923%	17	550	-71.053%
2026-09-04	0.5000	0.5400	0.5000	0.5200	-7.143%	3	540	-78.846%
2026-09-03	0.5100	0.5800	0.5100	0.5600	+55.556%	49	540	-80.357%
2026-09-02	0.3300	0.3600	0.3300	0.3600	-7.692%	3	548	-69.444%
2026-09-01	0.4200	0.4200	0.3700	0.3900	+5.405%	12	548	-71.795%
2026-08-31	0.3500	0.3700	0.3500	0.3700	0.000%	2	558	-70.270%
2026-08-28	0.4100	0.4100	0.3700	0.3700	-22.917%	12	558	-70.270%
2026-08-27	0.4900	0.4900	0.4800	0.4800	+6.667%	5	564	-77.083%
2026-08-26	0.6000	0.6500	0.3900	0.4500	-26.230%	22	564	-75.556%
2026-08-25	0.4800	0.6100	0.4800	0.6100	+7.018%	7	577	-81.967%
2026-08-24	0.6800	0.6800	0.4700	0.5700	-18.571%	22	576	-80.702%
2026-08-21	0.6900	0.7000	0.6900	0.7000	+42.857%	3	563	-84.286%
2026-08-19	0.3200	0.4900	0.3200	0.4900	+58.065%	9	560	-77.551%
2026-08-18	0.3100	0.3100	0.3100	0.3100	+29.167%	4	556	-64.516%
2026-08-14	0.3200	0.3200	0.2400	0.2400	-14.286%	23	556	-54.167%
2026-08-13	0.2800	0.2800	0.2800	0.2800	+16.667%	3	543	-60.714%
2026-08-12	0.2500	0.2500	0.2400	0.2400	-17.241%	5	541	-54.167%
2026-08-11	0.2200	0.2900	0.2200	0.2900	+31.818%	2	538	-62.069%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-18.519%	20	538	-50.000%
2026-08-07	0.2700	0.2700	0.2700	0.2700	+28.571%	20	518	-59.259%
2026-08-04	0.2100	0.2100	0.2100	0.2100	+5.000%	30	498	-47.619%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+5.263%	42	498	-45.000%
2026-07-30	0.2600	0.2600	0.1900	0.1900	-62.745%	42	483	-42.105%
2026-07-28	0.5100	0.5100	0.5100	0.5100	+104.000%	1	472	-78.431%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-26.471%	10	472	-56.000%
2026-07-24	0.2800	0.3400	0.2200	0.3400	+13.333%	4	472	-67.647%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-30.233%	20	471	-63.333%
2026-07-21	0.4500	0.4500	0.4300	0.4300	+22.857%	3	471	-74.419%
2026-07-20	0.3100	0.3700	0.3100	0.3500	+12.903%	16	474	-68.571%
2026-07-17	0.3100	0.3100	0.3100	0.3100	-13.889%	5	463	-64.516%
2026-07-16	0.3600	0.3600	0.3600	0.3600	-2.703%	1	458	-69.444%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-2.632%	3	458	-70.270%
2026-07-14	0.3800	0.3800	0.3800	0.3800	0.000%	10	461	-71.053%
2026-07-13	0.3900	0.3900	0.3800	0.3800	-35.593%	11	461	-71.053%
2026-07-10	0.5000	0.5900	0.3500	0.5900	+63.889%	156	450	-81.356%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-10.000%	11	457	-69.444%
2026-07-06	0.4200	0.4200	0.3000	0.4000	+5.263%	13	457	-72.500%
2026-07-01	0.3800	0.3800	0.3800	0.3800	-7.317%	3	454	-71.053%
2026-06-30	0.4500	0.4500	0.3800	0.4100	-18.000%	17	454	-73.171%
2026-06-29	0.5700	0.5700	0.4700	0.5000	+8.696%	17	464	-78.000%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-8.000%	150	459	-76.087%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-39.759%	1	309	-78.000%
2026-06-22	0.8900	0.8900	0.8300	0.8300	-29.661%	6	309	-86.747%
2026-06-11	1.1800	1.1800	1.1800	1.1800	-16.901%	2	303	-90.678%
2026-06-08	1.4200	1.4200	1.4200	1.4200	+5.185%	2	303	-92.254%
2026-06-05	1.5500	1.5500	1.3000	1.3500	-28.571%	9	303	-91.852%
2026-06-04	2.1600	2.1700	1.8900	1.8900	-10.427%	5	304	-94.180%
2026-06-03	2.1100	2.1100	2.1100	2.1100	-35.866%	1	303	-94.787%
2026-05-29	3.2900	3.2900	3.2900	3.2900	+23.684%	2	304	-96.657%
2026-05-27	2.6600	2.6600	2.6600	2.6600	-11.333%	1	303	-95.865%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-14.286%	1	302	-96.333%
2026-05-22	3.5000	3.9200	3.2700	3.5000	-5.405%	6	298	-96.857%
2026-05-21	3.8700	3.9200	3.7000	3.7000	+2.210%	24	295	-97.027%
2026-05-20	3.7100	3.7100	3.6200	3.6200	-5.974%	2	295	-96.961%
2026-05-19	3.6500	3.8500	3.6500	3.8500	-19.958%	7	293	-97.143%
2026-05-15	4.8100	4.8100	4.8100	4.8100	-16.348%	1	293	-97.713%
2026-05-12	5.7500	5.7500	5.7500	5.7500	+10.153%	4	293	-98.087%
2026-05-11	5.2200	5.2200	5.2200	5.2200	+54.438%	1	295	-97.893%
2026-05-08	3.3800	3.3800	3.3800	3.3800	-13.333%	1	295	-96.746%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-8.235%	2	296	-97.179%
2026-05-05	4.2500	4.2500	4.2500	4.2500	+62.835%	1	294	-97.412%
2026-04-23	2.6000	2.6100	2.6000	2.6100	+4.400%	85	293	-95.785%
2026-04-20	2.6000	2.7000	2.5000	2.5000	+33.690%	25	378	-95.600%
2026-04-13	2.0200	2.0200	1.8700	1.8700	+24.667%	2	397	-94.118%
2026-04-10	1.4000	1.6000	1.4000	1.5000	-10.180%	53	397	-92.667%
2026-04-09	1.6000	1.6700	1.4000	1.6700	-22.685%	6	373	-93.413%
2026-04-08	1.8000	2.1600	1.8000	2.1600	+20.000%	6	372	-94.907%
2026-04-06	1.9000	2.0000	1.8000	1.8000	-12.195%	15	366	-93.889%
2026-03-27	2.1000	2.1000	2.0500	2.0500	-16.667%	2	356	-94.634%
2026-03-26	2.4000	2.7500	2.2200	2.4600	-25.228%	6	354	-95.528%
2026-03-25	3.3000	3.3000	3.2900	3.2900	+1.858%	30	357	-96.657%
2026-03-24	3.4700	3.4700	2.8800	3.2300	-10.278%	3	353	-96.594%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-41.272%	1	351	-96.944%
2026-03-17	4.5500	6.1300	4.5100	6.1300	+50.985%	7	352	-98.206%
2026-03-16	4.0600	4.0600	4.0600	4.0600	+1.500%	3	357	-97.291%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-8.884%	1	357	-97.250%
2026-03-10	4.1100	4.4000	4.1100	4.3900	+20.274%	13	358	-97.494%
2026-03-09	3.5600	3.6900	3.1500	3.6500	+38.258%	11	362	-96.986%
2026-03-06	2.8000	2.8000	2.6400	2.6400	-17.500%	30	357	-95.833%
2026-03-05	3.2900	3.2900	3.2000	3.2000	+12.676%	2	358	-96.563%
2026-03-04	2.9300	2.9300	2.8400	2.8400	-6.579%	14	359	-96.127%
2026-03-03	2.1100	3.0400	2.1100	3.0400	+73.714%	34	360	-96.382%
2026-03-02	1.7100	2.0200	1.3700	1.7500	+28.676%	151	390	-93.714%
2026-02-26	1.1400	1.3600	0.4800	1.3600	+29.524%	91	541	-91.912%
2026-02-25	1.0500	1.0500	1.0500	1.0500	+101.923%	5	541	-89.524%
2026-02-11	0.5200	0.5200	0.5200	0.5200	-20.000%	2	541	-78.846%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+16.071%	8	539	-83.077%
2026-02-06	0.4500	0.5600	0.4500	0.5600	-63.871%	4	531	-80.357%
2026-02-02	0.9500	1.5500	0.9500	1.5500	+68.478%	107	527	-92.903%
2026-01-30	0.9200	0.9200	0.9200	0.9200	-41.401%	30	420	-88.043%
2026-01-29	0.9100	1.5700	0.9100	1.5700	+0.641%	62	420	-92.994%
2026-01-28	0.8900	1.5600	0.8900	1.5600	+26.829%	2	420	-92.949%
2026-01-21	1.2300	1.2300	1.2300	1.2300	-13.986%	1	419	-91.057%
2026-01-16	1.4300	1.4300	1.4300	1.4300	-10.063%	1	419	-92.308%
2026-01-15	1.6600	1.9800	1.3500	1.5900	-21.287%	311	419	-93.082%
2026-01-12	1.7200	2.0200	1.7000	2.0200	-8.597%	13	258	-94.554%
2026-01-08	2.0600	2.2100	2.0600	2.2100	-14.672%	16	260	-95.023%
2026-01-06	2.6100	2.6100	2.3800	2.5900	+6.148%	16	270	-95.753%
2026-01-05	2.9700	2.9700	2.4400	2.4400	-25.836%	65	336	-95.492%
2025-12-24	3.2900	3.2900	3.2900	3.2900	0.000%	3	336	-96.657%
2025-12-22	3.3700	3.4900	3.2900	3.2900	+10.033%	32	336	-96.657%
2025-12-19	3.5600	3.5600	2.9900	2.9900	+17.255%	2	368	-96.321%
2025-12-16	2.7200	2.9800	2.4900	2.5500	-3.409%	130	368	-95.686%
2025-12-15	2.8800	3.4900	2.6000	2.6400	-17.500%	275	375	-95.833%
2025-12-11	3.2000	3.2000	3.2000	3.2000	+9.589%	7	124	-96.563%
2025-12-02	2.9200	2.9200	2.9200	2.9200	-12.836%	1	124	-96.233%
2025-11-28	3.8900	3.8900	3.3500	3.3500	-77.770%	9	123	-96.716%
2025-10-30	14.9300	15.7900	14.8800	15.0700	+10.809%	59	117	-99.270%
2025-10-03	13.6000	13.6000	13.6000	13.6000	+54.545%	5	110	-99.191%
2025-10-01	9.4800	10.0700	8.7500	8.8000	-20.000%	45	115	-98.750%
2025-09-19	11.0000	11.0000	11.0000	11.0000	+48.649%	2	116	-99.000%
2025-09-15	7.4000	7.4000	7.4000	7.4000	+8.346%	3	114	-98.514%
2025-09-11	6.8300	6.8300	6.8300	6.8300	+58.102%	5	111	-98.389%
2025-09-08	5.0000	5.9500	3.8000	4.3200	+25.948%	71	116	-97.454%
2025-09-05	3.2500	3.4300	3.2500	3.4300	-45.208%	31	65	-96.793%
2025-09-04	4.5000	6.2600	4.5000	6.2600	+13.818%	2	36	-98.243%
2025-09-02	5.5000	5.5000	5.5000	5.5000	-13.386%	1	34	-98.000%
2025-08-26	6.3500	6.3500	6.3500	6.3500	-3.788%	1	33	-98.268%
2025-08-25	7.3400	7.3400	6.6000	6.6000	+3.937%	2	33	-98.333%
2025-08-20	6.3500	6.3500	6.3500	6.3500	-47.083%	1	32	-98.268%
2025-08-07	12.0000	12.0000	12.0000	12.0000	-25.512%	20	32	-99.083%
2025-07-30	16.9000	16.9000	16.1100	16.1100	-39.663%	5	12	-99.317%
2025-07-10	27.1000	27.1000	26.7000	26.7000	+1.022%	2	9	-99.588%
2025-07-09	26.4000	26.4300	26.4000	26.4300	-10.407%	2	9	-99.584%
2025-07-01	27.0000	29.6000	27.0000	29.5000	+9.259%	4	8	-99.627%
2025-06-30	33.0000	34.0000	26.0000	27.0000	-3.571%	6	7	-99.593%
2025-06-27	28.9000	28.9000	28.0000	28.0000	-39.130%	4	11	-99.607%
2025-06-26	45.0000	48.0000	44.0000	46.0000	-6.939%	12	11	-99.761%
2025-06-24	50.3100	51.2800	49.4300	49.4300	0.000%	10	10	-99.777%

.dark-mode .Rsg5sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rsg5sh{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C380CRCL Jan 15 2027 380.00 Call (CRCL270115C00380000)option OPRA

CRCL20270115C380
CRCL Jan 15 2027 380.00 Call (CRCL270115C00380000)
option OPRA