Dark

CRCL20270115C390
CRCL Jan 15 2027 390.00 Call (CRCL270115C00390000)
option OPRA

EOD

Sep 30, 2026

0.0700-12.500%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	-12.500%	1	270	0.000%
2026-09-29	0.1300	0.1500	0.0800	0.0800	-61.905%	5	270	-12.500%
2026-09-25	0.2100	0.2100	0.2100	0.2100	+5.000%	1	270	-66.667%
2026-09-24	0.1300	0.2500	0.1300	0.2000	+25.000%	6	269	-65.000%
2026-09-23	0.2000	0.2100	0.1600	0.1600	+6.667%	5	271	-56.250%
2026-09-22	0.1800	0.1800	0.1500	0.1500	-11.765%	2	273	-53.333%
2026-09-21	0.1700	0.1700	0.1700	0.1700	+13.333%	1	274	-58.824%
2026-09-18	0.1500	0.1500	0.1500	0.1500	+36.364%	1	275	-53.333%
2026-09-16	0.1900	0.2000	0.1100	0.1100	-63.333%	4	274	-36.364%
2026-09-11	0.3100	0.3100	0.3000	0.3000	-18.919%	5	273	-76.667%
2026-09-09	0.4600	0.4800	0.3700	0.3700	-15.909%	14	276	-81.081%
2026-09-08	0.4200	0.4400	0.4200	0.4400	+15.789%	2	285	-84.091%
2026-09-04	0.4000	0.4900	0.3700	0.3800	-26.923%	34	299	-81.579%
2026-09-03	0.5200	0.5600	0.4900	0.5200	+79.310%	16	299	-86.538%
2026-09-02	0.3100	0.3100	0.2900	0.2900	-23.684%	3	306	-75.862%
2026-09-01	0.3800	0.3900	0.3800	0.3800	0.000%	40	309	-81.579%
2026-08-31	0.3700	0.3800	0.3500	0.3800	-22.449%	27	342	-81.579%
2026-08-26	0.4800	0.5000	0.3600	0.4900	-10.909%	28	333	-85.714%
2026-08-25	0.3900	0.5500	0.3800	0.5500	+12.245%	18	342	-87.273%
2026-08-24	0.5200	0.5300	0.4900	0.4900	-2.000%	15	331	-85.714%
2026-08-21	0.4500	0.5200	0.4100	0.5000	+25.000%	118	322	-86.000%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+17.647%	1	260	-82.500%
2026-08-19	0.3400	0.3400	0.3400	0.3400	+25.926%	1	260	-79.412%
2026-08-14	0.2900	0.2900	0.2700	0.2700	+3.846%	10	259	-74.074%
2026-08-06	0.2600	0.2600	0.2600	0.2600	-33.333%	1	252	-73.077%
2026-07-28	0.4000	0.4000	0.3000	0.3900	+18.182%	9	253	-82.051%
2026-07-27	0.3500	0.3500	0.3300	0.3300	-5.714%	2	258	-78.788%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-20.455%	2	258	-80.000%
2026-07-22	0.4600	0.4600	0.4400	0.4400	0.000%	2	257	-84.091%
2026-07-21	0.4400	0.4400	0.4400	0.4400	+15.789%	1	258	-84.091%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-26.923%	1	258	-81.579%
2026-07-10	0.5100	0.5200	0.5100	0.5200	+40.541%	9	257	-86.538%
2026-07-09	0.3700	0.3700	0.2600	0.3700	+27.586%	94	255	-81.081%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-39.583%	111	343	-75.862%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-4.000%	2	258	-85.417%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-28.571%	3	258	-86.000%
2026-06-23	0.6900	0.7000	0.6900	0.7000	-25.532%	2	257	-90.000%
2026-06-22	0.7500	0.9400	0.7500	0.9400	-9.615%	2	255	-92.553%
2026-06-18	0.7600	1.0400	0.7600	1.0400	-21.212%	3	253	-93.269%
2026-06-08	1.3600	1.3600	1.3200	1.3200	-29.787%	4	253	-94.697%
2026-06-04	1.9000	1.9000	1.8800	1.8800	+5.618%	9	249	-96.277%
2026-06-03	2.0800	2.0800	1.7700	1.7800	-31.538%	19	243	-96.067%
2026-06-02	2.6400	2.6400	2.5900	2.6000	-16.399%	7	234	-97.308%
2026-06-01	3.1900	3.1900	3.1100	3.1100	-6.325%	2	235	-97.749%
2026-05-22	3.4700	3.4700	3.3200	3.3200	-7.263%	3	236	-97.892%
2026-05-21	3.5500	3.6000	3.5500	3.5800	-0.556%	35	219	-98.045%
2026-05-19	3.4700	3.6000	3.3500	3.6000	-4.000%	6	219	-98.056%
2026-05-18	3.8500	3.8500	3.7500	3.7500	-6.948%	2	215	-98.133%
2026-05-06	3.7300	4.0300	3.7300	4.0300	+57.422%	53	215	-98.263%
2026-04-22	2.5600	2.5600	2.5600	2.5600	-5.882%	1	225	-97.266%
2026-04-17	2.7200	2.7200	2.7200	2.7200	+7.937%	1	226	-97.426%
2026-04-16	2.5200	2.5200	2.5200	2.5200	-4.906%	1	227	-97.222%
2026-04-15	2.8300	2.8300	2.6500	2.6500	+0.379%	3	226	-97.358%
2026-04-14	2.6000	3.0500	2.5700	2.6400	+49.153%	17	225	-97.348%
2026-04-13	1.8300	1.8300	1.7700	1.7700	+14.194%	2	226	-96.045%
2026-04-09	2.2100	2.2100	1.5500	1.5500	-27.230%	5	227	-95.484%
2026-04-01	2.1700	2.1700	2.1300	2.1300	-19.318%	4	225	-96.714%
2026-03-25	2.5000	2.7000	2.3000	2.6400	-4.000%	93	225	-97.348%
2026-03-24	2.1500	2.8100	2.1500	2.7500	-35.446%	38	193	-97.455%
2026-03-16	4.2600	4.2600	4.2600	4.2600	+10.078%	2	211	-98.357%
2026-03-13	3.8700	3.8700	3.8700	3.8700	+2.926%	3	211	-98.191%
2026-03-11	3.6400	3.9900	3.6400	3.7600	+4.155%	17	208	-98.138%
2026-03-10	3.6600	3.6600	3.6100	3.6100	+24.483%	2	218	-98.061%
2026-03-05	3.0100	3.1200	2.9000	2.9000	+10.266%	3	219	-97.586%
2026-03-04	2.5800	2.6600	2.5800	2.6300	-0.379%	13	219	-97.338%
2026-03-03	1.8800	2.6400	1.8800	2.6400	+42.703%	6	208	-97.348%
2026-03-02	0.9600	2.0100	0.9600	1.8500	+58.120%	192	207	-96.216%
2026-02-26	1.0700	1.3200	0.8500	1.1700	+225.000%	150	390	-94.017%
2026-02-20	0.4600	0.4600	0.3600	0.3600	-34.545%	10	515	-80.556%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-15.385%	1	507	-87.273%
2026-02-02	0.4200	0.6500	0.4200	0.6500	-48.819%	154	508	-89.231%
2026-01-28	1.2700	1.2700	1.2700	1.2700	+7.627%	5	508	-94.488%
2026-01-21	1.2000	1.4700	1.1700	1.1800	-5.600%	253	508	-94.068%
2026-01-20	1.3100	1.3400	1.1500	1.2500	-23.313%	74	255	-94.400%
2026-01-15	1.6700	1.8100	1.5500	1.6300	+2.516%	10	191	-95.706%
2026-01-12	1.8900	1.8900	1.5900	1.5900	-12.637%	9	196	-95.597%
2026-01-09	2.2000	2.2000	1.8200	1.8200	-13.744%	14	197	-96.154%
2026-01-08	2.0900	2.2400	2.0700	2.1100	-5.804%	4	196	-96.682%
2026-01-07	2.2400	2.2400	2.2400	2.2400	-10.040%	5	198	-96.875%
2026-01-06	2.3800	2.5500	2.3800	2.4900	-11.388%	7	198	-97.189%
2025-12-19	2.9200	2.9200	2.8100	2.8100	+18.565%	6	194	-97.509%
2025-12-16	2.5700	2.6800	2.2900	2.3700	-0.420%	66	200	-97.046%
2025-12-15	2.4500	2.9500	2.3000	2.3800	-32.386%	145	266	-97.059%
2025-12-09	3.5200	3.5200	3.5200	3.5200	+11.746%	1	133	-98.011%
2025-11-20	3.1500	3.1500	3.1500	3.1500	-28.409%	1	133	-97.778%
2025-11-18	4.4000	4.4000	4.4000	4.4000	-13.725%	1	133	-98.409%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-52.646%	1	132	-98.627%
2025-11-10	10.7700	10.7700	10.7700	10.7700	-16.770%	1	131	-99.350%
2025-11-04	12.9600	12.9600	12.9400	12.9400	-15.755%	2	131	-99.459%
2025-10-30	14.5100	15.3600	14.4300	15.3600	-4.715%	57	130	-99.544%
2025-10-13	16.1200	16.1200	16.1200	16.1200	-4.162%	1	103	-99.566%
2025-10-10	16.6800	18.2000	16.6800	16.8200	+13.190%	5	103	-99.584%
2025-10-03	15.3000	15.3000	14.8600	14.8600	-2.172%	2	104	-99.529%
2025-10-02	14.1300	15.1900	14.1200	15.1900	+47.190%	5	104	-99.539%
2025-09-30	10.0600	10.4000	10.0600	10.3200	-8.753%	41	104	-99.322%
2025-09-29	11.3100	11.3100	11.3100	11.3100	+32.126%	1	85	-99.381%
2025-09-26	7.8100	8.5600	7.8100	8.5600	+6.733%	2	85	-99.182%
2025-09-25	7.6000	8.0200	4.5500	8.0200	-18.080%	51	84	-99.127%
2025-09-23	8.9800	10.2500	8.3800	9.7900	+5.724%	14	107	-99.285%
2025-09-18	8.7300	9.5500	8.7300	9.2600	+20.416%	3	106	-99.244%
2025-09-17	7.9100	7.9100	7.5700	7.6900	+16.515%	32	107	-99.090%
2025-09-12	7.7000	7.7000	6.6000	6.6000	+32.000%	54	77	-98.939%
2025-09-10	4.5800	5.0000	4.3900	5.0000	+59.744%	11	82	-98.600%
2025-09-08	3.4600	3.4600	2.7200	3.1300	-29.345%	30	81	-97.764%
2025-09-05	2.8900	4.4300	2.8900	4.4300	-32.159%	118	71	-98.420%
2025-08-20	5.0900	6.5300	5.0900	6.5300	-6.980%	2	23	-98.928%
2025-08-19	7.5200	7.5200	6.6000	7.0200	-23.279%	3	23	-99.003%
2025-08-14	9.1500	9.1500	9.1500	9.1500	-14.963%	5	22	-99.235%
2025-08-13	9.8800	11.1100	9.8000	10.7600	-9.732%	27	22	-99.349%
2025-08-08	11.9200	11.9200	11.9200	11.9200	+22.634%	1	6	-99.413%
2025-08-07	9.7200	9.7200	9.7200	9.7200	-6.087%	1	6	-99.280%
2025-08-06	10.3500	10.3500	10.3500	10.3500	+1.970%	1	6	-99.324%
2025-08-05	10.4000	10.4000	10.1500	10.1500	-43.611%	6	6	-99.310%
2025-07-28	18.0000	18.0000	18.0000	18.0000	+0.559%	1	6	-99.611%
2025-07-24	18.1000	18.1000	17.8000	17.9000	-9.596%	4	6	-99.609%
2025-07-23	22.1000	22.1000	19.8000	19.8000	-30.769%	8	6	-99.646%
2025-07-21	30.3000	30.3000	28.6000	28.6000	-15.833%	3	6	-99.755%
2025-07-18	33.9800	33.9800	33.9800	33.9800	+27.744%	1	6	-99.794%
2025-07-10	27.1600	27.1600	25.7000	26.6000	+0.681%	3	5	-99.737%
2025-07-09	27.2000	27.2000	26.4200	26.4200	-4.896%	3	4	-99.735%
2025-07-08	26.5700	27.7800	25.8000	27.7800	-2.867%	4	2	-99.748%
2025-07-07	26.0500	28.9000	26.0500	28.6000	+12.157%	4	1	-99.755%
2025-07-02	25.2000	25.5000	25.2000	25.5000	-3.774%	2	1	-99.725%
2025-06-30	29.4000	29.4000	26.5000	26.5000	+6.000%	2	1	-99.736%
2025-06-27	27.8900	29.6000	25.0000	25.0000	-36.192%	4	2	-99.720%
2025-06-26	44.8900	44.8900	39.1800	39.1800	0.000%	2	0	-99.821%

.dark-mode .DWxqkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWxqkc{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C390CRCL Jan 15 2027 390.00 Call (CRCL270115C00390000)option OPRA

CRCL20270115C390
CRCL Jan 15 2027 390.00 Call (CRCL270115C00390000)
option OPRA