Dark

CRCL20270115C385
CRCL Jan 15 2027 385.00 Call (CRCL270115C00385000)
option OPRA

EOD

Sep 24, 2026

0.1200-25.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.1200	0.1200	-25.000%	1	858	0.000%
2026-09-23	0.1900	0.1900	0.1100	0.1600	-15.789%	39	859	-25.000%
2026-09-22	0.1900	0.1900	0.1900	0.1900	-13.636%	1	838	-36.842%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-31.250%	1	838	-45.455%
2026-09-11	0.3200	0.3200	0.3200	0.3200	-33.333%	2	838	-62.500%
2026-09-09	0.4800	0.4800	0.4800	0.4800	+6.667%	2	839	-75.000%
2026-09-08	0.4500	0.4500	0.4400	0.4500	-15.094%	3	838	-73.333%
2026-09-03	0.5300	0.5300	0.5300	0.5300	+70.968%	3	837	-77.358%
2026-09-02	0.3100	0.3200	0.3100	0.3100	-24.390%	4	839	-61.290%
2026-09-01	0.4100	0.4100	0.4100	0.4100	+10.811%	1	842	-70.732%
2026-08-31	0.3300	0.3700	0.3200	0.3700	+5.714%	26	842	-67.568%
2026-08-28	0.4000	0.4000	0.3400	0.3500	-33.962%	4	830	-65.714%
2026-08-27	0.4900	0.5300	0.4900	0.5300	+20.455%	3	830	-77.358%
2026-08-26	0.5200	0.5500	0.3900	0.4400	-36.232%	9	831	-72.727%
2026-08-25	0.4400	0.6900	0.4400	0.6900	+7.812%	10	833	-82.609%
2026-08-24	0.6600	0.7000	0.5700	0.6400	+30.612%	46	834	-81.250%
2026-08-21	0.6700	0.6700	0.4900	0.4900	+113.043%	26	820	-75.510%
2026-08-14	0.2500	0.2500	0.2300	0.2300	-4.167%	95	803	-47.826%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-7.692%	1	803	-50.000%
2026-08-04	0.2600	0.2600	0.2600	0.2600	+36.842%	1	803	-53.846%
2026-08-03	0.1900	0.1900	0.1900	0.1900	-5.000%	2	802	-36.842%
2026-07-31	0.2200	0.2200	0.2000	0.2000	-33.333%	8	800	-40.000%
2026-07-29	0.3000	0.3000	0.3000	0.3000	+11.111%	1	793	-60.000%
2026-07-24	0.4400	0.4400	0.2700	0.2700	-18.182%	2	792	-55.556%
2026-07-22	0.3800	0.3800	0.3200	0.3300	-19.512%	7	790	-63.636%
2026-07-21	0.4200	0.5000	0.4100	0.4100	0.000%	6	786	-70.732%
2026-07-20	0.4100	0.4100	0.4100	0.4100	+32.258%	3	784	-70.732%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-35.417%	57	782	-61.290%
2026-06-25	0.4900	0.4900	0.4800	0.4800	-5.882%	2	752	-75.000%
2026-06-24	0.5700	0.5700	0.5100	0.5100	-43.333%	23	752	-76.471%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-17.431%	1	751	-86.667%
2026-06-10	1.0900	1.0900	1.0900	1.0900	-42.632%	1	751	-88.991%
2026-06-03	2.0000	2.0000	1.9000	1.9000	-24.000%	2	751	-93.684%
2026-06-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	751	-95.200%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-7.407%	1	751	-95.200%
2026-05-27	2.7000	2.7000	2.7000	2.7000	-9.396%	1	751	-95.556%
2026-05-26	2.9800	2.9800	2.9800	2.9800	-12.353%	1	750	-95.973%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-3.134%	1	750	-96.471%
2026-05-20	3.5200	3.5200	3.5100	3.5100	-10.000%	25	750	-96.581%
2026-05-19	3.7000	3.9000	3.7000	3.9000	+13.043%	4	721	-96.923%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-20.690%	1	721	-96.522%
2026-05-15	4.3500	4.3500	4.3500	4.3500	-13.861%	1	721	-97.241%
2026-05-14	5.0500	5.0500	5.0500	5.0500	-12.021%	1	720	-97.624%
2026-05-11	5.7500	5.7800	5.7300	5.7400	+57.260%	50	720	-97.909%
2026-05-07	4.5300	4.5700	3.6500	3.6500	+119.880%	3	740	-96.712%
2026-04-09	1.6600	1.6600	1.6600	1.6600	-20.952%	1	740	-92.771%
2026-04-01	2.1000	2.1000	2.1000	2.1000	-53.744%	1	740	-94.286%
2026-03-19	4.5400	4.5400	4.5400	4.5400	-18.198%	3	740	-97.357%
2026-03-17	5.5500	5.5500	5.5500	5.5500	+64.201%	4	740	-97.838%
2026-03-11	4.4400	4.4400	3.3800	3.3800	-15.288%	4	740	-96.450%
2026-03-10	4.6000	4.6000	3.9400	3.9900	+96.552%	27	740	-96.992%
2026-02-25	4.5100	4.5100	0.8500	2.0300	+150.617%	6	740	-94.089%
2026-01-30	0.8300	0.8600	0.8100	0.8100	-62.150%	10	740	-85.185%
2026-01-14	2.1400	2.1400	2.1400	2.1400	+5.941%	3	738	-94.393%
2026-01-08	2.0200	2.0200	2.0200	2.0200	-42.614%	14	735	-94.059%
2025-12-22	3.5200	3.5200	3.5200	3.5200	+13.548%	1	750	-96.591%
2025-12-19	4.5500	4.5500	2.7000	3.1000	+19.231%	4	750	-96.129%
2025-12-16	2.7400	2.7400	2.2200	2.6000	+6.557%	24	750	-95.385%
2025-12-15	2.4100	2.4600	2.3900	2.4400	-21.543%	38	761	-95.082%
2025-12-10	3.1700	3.1700	3.1100	3.1100	-8.798%	10	750	-96.141%
2025-11-28	3.4200	3.4800	2.8200	3.4100	+21.786%	32	753	-96.481%
2025-11-19	2.7500	2.8000	2.7500	2.8000	-29.293%	11	753	-95.714%
2025-11-17	3.9600	3.9600	3.9600	3.9600	-10.407%	1	753	-96.970%
2025-11-14	4.7500	6.5200	3.6100	4.4200	-4.946%	45	753	-97.285%
2025-11-13	5.2000	5.2000	4.4100	4.6500	-53.453%	587	763	-97.419%
2025-11-10	9.9900	9.9900	9.9900	9.9900	-31.103%	30	198	-98.799%
2025-11-03	14.0700	18.3500	13.6700	14.5000	+2.401%	103	153	-99.172%
2025-10-30	14.8600	14.8900	14.1600	14.1600	+5.593%	80	153	-99.153%
2025-10-21	13.4100	13.4100	13.4100	13.4100	-11.660%	4	113	-99.105%
2025-10-03	15.1800	15.1800	15.1800	15.1800	+2.153%	1	110	-99.209%
2025-10-02	11.7700	14.8600	11.7700	14.8600	+51.788%	5	110	-99.192%
2025-10-01	9.0300	10.3700	7.7500	9.7900	-5.865%	31	114	-98.774%
2025-09-30	10.5000	10.5900	9.5000	10.4000	+23.077%	81	139	-98.846%
2025-09-26	8.5000	8.5000	8.4500	8.4500	+7.643%	3	130	-98.580%
2025-09-25	6.9300	8.8500	5.2000	7.8500	-18.058%	122	130	-98.471%
2025-09-24	9.5800	9.5800	9.5800	9.5800	-4.391%	10	132	-98.747%
2025-09-19	10.0200	10.0200	10.0200	10.0200	+24.010%	1	132	-98.802%
2025-09-17	8.0800	8.0800	8.0800	8.0800	+8.456%	30	133	-98.515%
2025-09-15	7.4500	7.4500	7.4500	7.4500	-8.364%	10	103	-98.389%
2025-09-11	6.7500	8.1300	6.5000	8.1300	+63.253%	22	93	-98.524%
2025-09-10	4.9800	4.9800	4.9800	4.9800	+2.049%	5	93	-97.590%
2025-09-09	4.8800	4.8800	4.8800	4.8800	+46.988%	5	93	-97.541%
2025-09-08	3.3200	3.3200	3.3200	3.3200	-39.636%	20	93	-96.386%
2025-09-05	4.1900	5.5000	3.3300	5.5000	-26.667%	110	73	-97.818%
2025-08-29	7.6200	7.6200	7.5000	7.5000	+7.759%	2	5	-98.400%
2025-08-19	6.9600	6.9600	6.9600	6.9600	-33.651%	1	5	-98.276%
2025-08-13	10.3500	10.4900	10.3500	10.4900	-25.018%	2	4	-98.856%
2025-07-30	16.0000	16.0000	13.9900	13.9900	-61.932%	2	3	-99.142%
2025-07-16	36.7500	36.7500	36.7500	36.7500	+43.499%	1	3	-99.673%
2025-07-14	25.6100	25.6100	25.6100	25.6100	-12.295%	1	2	-99.531%
2025-07-07	29.2000	29.2000	29.2000	29.2000	-14.118%	1	2	-99.589%
2025-06-30	34.0000	34.0000	34.0000	34.0000	+13.903%	1	2	-99.647%
2025-06-27	28.3800	29.8500	27.3500	29.8500	0.000%	4	1	-99.598%

.dark-mode .GFSLJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GFSLJP{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C385CRCL Jan 15 2027 385.00 Call (CRCL270115C00385000)option OPRA

CRCL20270115C385
CRCL Jan 15 2027 385.00 Call (CRCL270115C00385000)
option OPRA