Dark

CRCL20270115C40
CRCL Jan 15 2027 40.00 Call (CRCL270115C00040000)
option OPRA

EOD

Sep 30, 2026

43.05-19.200%(-10.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	43.8200	43.8200	43.0500	43.0500	-19.200%	2	682	0.000%
2026-09-24	53.2800	53.2800	53.2800	53.2800	-4.430%	3	682	-19.200%
2026-09-21	60.0500	60.0500	55.7500	55.7500	+39.375%	10	685	-22.780%
2026-09-16	40.0000	40.0000	40.0000	40.0000	-29.002%	5	690	+7.625%
2026-09-14	56.3400	56.3400	56.3400	56.3400	-7.639%	1	685	-23.589%
2026-09-03	61.0000	61.0000	61.0000	61.0000	+13.827%	1	685	-29.426%
2026-08-25	53.5900	53.5900	53.5900	53.5900	+3.058%	1	686	-19.668%
2026-08-21	53.0000	53.0000	52.0000	52.0000	+13.043%	3	687	-17.212%
2026-08-20	46.0000	46.0000	46.0000	46.0000	+9.785%	2	690	-6.413%
2026-08-19	41.9000	41.9000	41.9000	41.9000	+19.714%	1	692	+2.745%
2026-08-18	35.0000	35.0000	35.0000	35.0000	+4.478%	1	692	+23.000%
2026-08-17	33.5000	33.5000	33.5000	33.5000	-5.899%	1	693	+28.507%
2026-08-13	35.8300	35.8300	35.6000	35.6000	+8.338%	12	692	+20.927%
2026-08-12	32.9600	32.9600	32.5000	32.8600	-1.910%	7	702	+31.010%
2026-08-11	33.2000	33.5000	33.2000	33.5000	+9.477%	4	705	+28.507%
2026-08-07	30.9000	30.9000	30.6000	30.6000	+5.882%	12	708	+40.686%
2026-08-06	29.0300	29.0300	28.9000	28.9000	+12.102%	2	701	+48.962%
2026-08-05	25.9900	25.9900	25.7800	25.7800	-0.309%	2	701	+66.990%
2026-08-03	24.4000	25.8600	24.4000	25.8600	+5.940%	6	700	+66.473%
2026-07-31	24.4100	24.4100	24.4100	24.4100	-12.821%	1	700	+76.362%
2026-07-27	28.7500	28.7500	28.0000	28.0000	-1.823%	5	699	+53.750%
2026-07-23	29.5300	29.5300	28.5200	28.5200	-7.553%	3	699	+50.947%
2026-07-22	30.8500	30.8500	30.8500	30.8500	-10.294%	1	700	+39.546%
2026-07-21	34.3900	34.3900	34.3900	34.3900	+36.360%	1	699	+25.182%
2026-07-17	25.2200	25.2200	25.2200	25.2200	-9.443%	7	700	+70.698%
2026-07-13	27.8500	27.8500	27.8500	27.8500	-9.135%	1	700	+54.578%
2026-07-10	32.5000	32.5000	30.4500	30.6500	+7.168%	9	699	+40.457%
2026-07-09	28.6500	28.6500	28.6000	28.6000	-1.209%	2	694	+50.524%
2026-07-08	28.9500	28.9500	28.9500	28.9500	-4.613%	1	695	+48.705%
2026-07-07	30.4000	30.4000	30.3500	30.3500	-10.021%	2	694	+41.845%
2026-07-06	31.6000	33.7300	31.6000	33.7300	+7.832%	6	693	+27.631%
2026-07-02	32.4500	33.2800	31.2800	31.2800	+2.726%	20	685	+37.628%
2026-07-01	30.4500	30.4500	30.4500	30.4500	+2.353%	5	685	+41.379%
2026-06-30	31.5000	31.5000	28.7000	29.7500	-11.458%	24	685	+44.706%
2026-06-25	33.6000	33.6000	33.6000	33.6000	-6.718%	1	667	+28.125%
2026-06-24	35.9000	36.0200	35.9000	36.0200	-14.238%	2	666	+19.517%
2026-06-18	42.0000	42.0000	42.0000	42.0000	-7.285%	1	664	+2.500%
2026-06-17	45.3000	45.3000	45.3000	45.3000	+2.257%	2	664	-4.967%
2026-06-10	44.3000	44.3000	44.3000	44.3000	-6.402%	1	664	-2.822%
2026-06-09	47.3000	47.3300	47.3000	47.3300	+1.241%	2	663	-9.043%
2026-06-08	47.0500	47.0500	46.7500	46.7500	+6.906%	3	663	-7.914%
2026-06-05	43.7300	43.7300	43.7300	43.7300	-44.625%	1	661	-1.555%
2026-05-21	78.9700	78.9700	78.9700	78.9700	+6.716%	1	661	-45.486%
2026-05-07	81.0000	81.0000	74.0000	74.0000	-7.035%	3	662	-41.824%
2026-05-05	79.6000	79.6000	79.6000	79.6000	-2.820%	1	660	-45.917%
2026-05-04	81.9100	81.9100	81.9100	81.9100	+17.098%	2	661	-47.442%
2026-04-20	69.9500	69.9500	69.9500	69.9500	+1.157%	2	661	-38.456%
2026-04-14	69.1500	69.1500	69.1500	69.1500	+35.588%	2	663	-37.744%
2026-04-09	51.0000	51.0000	51.0000	51.0000	-10.995%	1	664	-15.588%
2026-04-01	57.3000	57.3000	57.3000	57.3000	-0.052%	1	663	-24.869%
2026-03-30	57.8000	57.9000	57.3300	57.3300	+0.933%	3	663	-24.908%
2026-03-27	56.3500	57.0500	56.3500	56.8000	-13.939%	64	661	-24.208%
2026-03-24	71.0000	71.0000	66.0000	66.0000	-25.859%	5	634	-34.773%
2026-03-23	89.0200	89.0200	89.0200	89.0200	-3.260%	1	636	-51.640%
2026-03-19	93.0000	93.0000	92.0200	92.0200	-3.239%	2	636	-53.217%
2026-03-18	95.0500	95.1000	95.0500	95.1000	-2.959%	2	635	-54.732%
2026-03-17	90.6500	98.0000	90.6500	98.0000	+26.045%	4	635	-56.071%
2026-03-13	82.0000	82.0000	77.7500	77.7500	-8.368%	3	637	-44.630%
2026-03-10	81.0000	85.0000	80.5000	84.8500	+14.662%	8	637	-49.263%
2026-03-09	76.7000	76.7000	74.0000	74.0000	+7.715%	4	640	-41.824%
2026-03-05	71.8000	71.8000	68.5500	68.7000	+7.193%	4	643	-37.336%
2026-03-03	64.0900	64.0900	64.0900	64.0900	+9.743%	25	645	-32.829%
2026-03-02	58.4000	58.4000	58.4000	58.4000	+17.813%	2	670	-26.284%
2026-02-27	51.0800	51.0800	48.8500	49.5700	-6.823%	22	670	-13.153%
2026-02-26	49.6000	53.2000	49.6000	53.2000	+14.090%	7	688	-19.079%
2026-02-25	39.9900	47.4500	38.4500	46.6300	+60.627%	91	688	-7.677%
2026-02-24	28.9800	29.0300	28.9800	29.0300	+4.237%	2	688	+48.295%
2026-02-23	29.4000	29.4100	27.8500	27.8500	-9.431%	11	690	+54.578%
2026-02-20	30.7500	30.7500	30.7500	30.7500	+3.920%	3	696	+40.000%
2026-02-19	28.1500	29.5900	27.6500	29.5900	-1.367%	39	696	+45.488%
2026-02-18	30.0000	30.0000	30.0000	30.0000	+2.284%	2	692	+43.500%
2026-02-17	25.7000	29.3400	25.6000	29.3300	+2.912%	39	692	+46.778%
2026-02-13	28.5300	28.5500	28.4000	28.5000	+12.205%	6	677	+51.053%
2026-02-11	25.1000	26.0000	24.7000	25.4000	-9.609%	139	677	+69.488%
2026-02-10	29.2000	29.2000	28.1000	28.1000	+1.188%	3	608	+53.203%
2026-02-09	27.1000	27.7700	27.0500	27.7700	+7.427%	144	607	+55.023%
2026-02-06	24.0900	25.8500	23.5000	25.8500	+25.485%	15	605	+66.538%
2026-02-05	21.0000	22.6000	20.6000	20.6000	-6.364%	19	598	+108.981%
2026-02-04	23.2000	23.2000	21.7400	22.0000	-7.016%	5	589	+95.682%
2026-02-03	25.0000	25.0000	23.0500	23.6600	-9.695%	32	586	+81.953%
2026-02-02	27.7500	28.0000	26.1500	26.2000	-15.484%	58	582	+64.313%
2026-01-30	31.3500	31.3500	29.5000	31.0000	-10.015%	108	554	+38.871%
2026-01-29	34.9500	34.9500	32.6500	34.4500	-13.875%	32	514	+24.964%
2026-01-28	38.6000	40.0000	38.5000	40.0000	+10.497%	14	493	+7.625%
2026-01-27	35.1600	36.2500	35.0000	36.2000	-3.338%	7	487	+18.923%
2026-01-26	37.1000	37.5500	36.6500	37.4500	-0.399%	13	484	+14.953%
2026-01-23	36.3000	37.7000	36.3000	37.6000	+1.211%	36	484	+14.495%
2026-01-22	38.6500	38.7500	37.1500	37.1500	-1.979%	115	475	+15.882%
2026-01-21	39.2500	40.5000	37.0000	37.9000	-7.222%	46	453	+13.588%
2026-01-20	42.2500	43.3000	40.8500	40.8500	-9.424%	131	432	+5.386%
2026-01-16	42.5000	45.3500	42.4000	45.1000	+5.006%	20	436	-4.545%
2026-01-15	47.6300	47.6300	42.0000	42.9500	-10.428%	70	436	+0.233%
2026-01-14	51.6500	52.9000	47.9000	47.9500	+4.013%	71	430	-10.219%
2026-01-13	46.9500	47.1000	46.0500	46.1000	-3.049%	434	436	-6.616%
2026-01-12	46.0500	48.5000	46.0500	47.5500	-1.655%	126	268	-9.464%
2026-01-09	45.9000	48.5200	45.8500	48.3500	+2.545%	330	271	-10.962%
2026-01-08	46.6500	47.7500	46.6500	47.1500	+0.533%	83	105	-8.696%
2026-01-07	47.0500	47.2000	46.9000	46.9000	-7.768%	6	113	-8.209%
2026-01-06	47.8500	51.3500	47.8500	50.8500	+11.269%	162	110	-15.339%
2025-12-31	45.4200	45.7000	45.4200	45.7000	-13.447%	26	37	-5.799%
2025-12-22	52.8000	52.8000	52.8000	52.8000	+8.642%	3	37	-18.466%
2025-12-16	48.6000	48.6000	48.6000	48.6000	+15.166%	5	35	-11.420%
2025-12-15	42.4500	42.4500	41.8000	42.2000	-18.924%	52	30	+2.014%
2025-12-10	52.3000	52.3000	52.0500	52.0500	+6.747%	2	17	-17.291%
2025-12-08	48.7600	48.7600	48.7600	48.7600	+3.415%	2	17	-11.710%
2025-11-28	42.6000	47.1500	42.6000	47.1500	+17.875%	23	15	-8.696%
2025-11-26	38.4300	40.0000	38.4300	40.0000	+11.857%	3	2	+7.625%
2025-11-20	34.2400	35.7600	34.2400	35.7600	-3.221%	2	2	+20.386%
2025-11-19	39.6800	39.6800	36.9500	36.9500	0.000%	3	0	+16.509%

.dark-mode .BD66h4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BD66h4{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C40CRCL Jan 15 2027 40.00 Call (CRCL270115C00040000)option OPRA

CRCL20270115C40
CRCL Jan 15 2027 40.00 Call (CRCL270115C00040000)
option OPRA