Dark

CRCL20270115C400
CRCL Jan 15 2027 400.00 Call (CRCL270115C00400000)
option OPRA

EOD

Sep 30, 2026

0.0900+12.500%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0900	0.0900	0.0900	0.0900	+12.500%	1	510	0.000%
2026-09-28	0.0800	0.0800	0.0800	0.0800	-57.895%	30	510	+12.500%
2026-09-22	0.1900	0.1900	0.1900	0.1900	-17.391%	1	480	-52.632%
2026-09-14	0.2300	0.2300	0.2300	0.2300	-17.857%	4	479	-60.870%
2026-09-11	0.2800	0.2900	0.2800	0.2800	-15.152%	3	480	-67.857%
2026-09-09	0.4300	0.4300	0.3300	0.3300	-10.811%	3	481	-72.727%
2026-09-08	0.3300	0.3700	0.3200	0.3700	-22.917%	3	479	-75.676%
2026-09-04	0.5100	0.5200	0.3900	0.4800	-14.286%	23	497	-81.250%
2026-09-03	0.4800	0.5600	0.4800	0.5600	+75.000%	3	497	-83.929%
2026-09-01	0.3600	0.3600	0.3200	0.3200	0.000%	2	495	-71.875%
2026-08-28	0.5300	0.5300	0.3200	0.3200	-37.255%	8	496	-71.875%
2026-08-27	0.5100	0.5100	0.5100	0.5100	+18.605%	1	497	-82.353%
2026-08-26	0.5500	0.5700	0.4100	0.4300	-18.868%	7	497	-79.070%
2026-08-25	0.5000	0.5700	0.5000	0.5300	+60.606%	18	499	-83.019%
2026-08-24	0.5600	0.5800	0.3300	0.3300	-45.000%	14	493	-72.727%
2026-08-21	0.6000	0.6000	0.6000	0.6000	+233.333%	1	492	-85.000%
2026-08-14	0.2800	0.2800	0.1800	0.1800	-33.333%	32	492	-50.000%
2026-08-11	0.2100	0.2700	0.2000	0.2700	+50.000%	12	508	-66.667%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-14.286%	9	512	-50.000%
2026-08-07	0.3000	0.3000	0.2100	0.2100	+16.667%	7	516	-57.143%
2026-08-06	0.1500	0.1900	0.1500	0.1800	-10.000%	4	519	-50.000%
2026-07-29	0.2700	0.2700	0.2000	0.2000	-35.484%	44	520	-55.000%
2026-07-27	0.3100	0.3100	0.3100	0.3100	+14.815%	1	564	-70.968%
2026-07-23	0.2700	0.2700	0.2700	0.2700	-28.947%	1	565	-66.667%
2026-07-22	0.3800	0.3800	0.3800	0.3800	0.000%	1	565	-76.316%
2026-07-21	0.4100	0.5300	0.3600	0.3800	+58.333%	6	565	-76.316%
2026-07-20	0.2400	0.2400	0.2400	0.2400	-44.186%	1	570	-62.500%
2026-07-17	0.4300	0.4300	0.4300	0.4300	+53.571%	1	571	-79.070%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-6.667%	5	571	-67.857%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+7.143%	10	566	-70.000%
2026-07-09	0.2800	0.2800	0.2800	0.2800	-3.448%	10	566	-67.857%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-3.333%	5	566	-68.966%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+50.000%	10	561	-70.000%
2026-07-06	0.1900	0.2000	0.1900	0.2000	-33.333%	3	551	-55.000%
2026-07-01	0.3100	0.3600	0.3000	0.3000	-14.286%	12	552	-70.000%
2026-06-30	0.3500	0.3600	0.3200	0.3500	-20.455%	55	546	-74.286%
2026-06-29	0.4700	0.4800	0.4400	0.4400	-24.138%	15	558	-79.545%
2026-06-26	0.4900	0.5800	0.4100	0.5800	+93.333%	29	544	-84.483%
2026-06-25	0.4800	0.8000	0.3000	0.3000	-33.333%	101	526	-70.000%
2026-06-24	0.5000	0.5400	0.4500	0.4500	-16.667%	51	508	-80.000%
2026-06-23	0.5900	0.6000	0.4900	0.5400	-26.027%	44	475	-83.333%
2026-06-22	0.7700	0.7700	0.7000	0.7300	-5.195%	63	496	-87.671%
2026-06-18	0.7200	0.7700	0.7200	0.7700	+13.235%	46	443	-88.312%
2026-06-17	0.7200	0.8400	0.6800	0.6800	-22.727%	82	443	-86.765%
2026-06-16	0.8200	0.8800	0.8200	0.8800	-19.266%	12	443	-89.773%
2026-06-15	1.0900	1.0900	1.0900	1.0900	+10.101%	1	431	-91.743%
2026-06-10	1.0300	1.0300	0.9900	0.9900	-7.477%	2	431	-90.909%
2026-06-09	1.2800	1.2800	1.0500	1.0700	-6.957%	16	432	-91.589%
2026-06-08	1.2000	1.2000	1.0800	1.1500	-4.167%	14	418	-92.174%
2026-06-05	1.3400	1.4400	1.1900	1.2000	-26.380%	58	420	-92.500%
2026-06-04	1.4600	1.6300	1.4600	1.6300	-12.834%	4	417	-94.479%
2026-06-03	1.8800	2.2300	1.8700	1.8700	-8.333%	7	417	-95.187%
2026-06-02	2.3300	2.3300	2.0400	2.0400	-27.660%	4	414	-95.588%
2026-06-01	2.8600	2.9000	2.7900	2.8200	-13.761%	10	414	-96.809%
2026-05-29	2.9200	3.4200	2.8000	3.2700	+15.141%	9	413	-97.248%
2026-05-28	2.8000	2.8400	2.7000	2.8400	+14.980%	20	416	-96.831%
2026-05-27	2.3800	2.9500	2.3800	2.4700	-9.854%	8	402	-96.356%
2026-05-26	2.6000	3.0000	2.4800	2.7400	-21.714%	176	400	-96.715%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+0.287%	2	438	-97.429%
2026-05-21	3.4900	3.4900	3.4900	3.4900	+7.055%	1	439	-97.421%
2026-05-20	3.2600	3.2600	3.2600	3.2600	-4.118%	24	439	-97.239%
2026-05-19	3.3500	3.4000	3.3500	3.4000	+3.659%	3	357	-97.353%
2026-05-18	3.4200	3.4200	3.2500	3.2800	-30.947%	62	357	-97.256%
2026-05-15	3.7800	4.7500	3.7800	4.7500	-9.524%	21	357	-98.105%
2026-05-14	4.6400	5.2500	4.4000	5.2500	+0.191%	9	338	-98.286%
2026-05-13	5.0000	5.2400	4.9900	5.2400	+24.762%	10	348	-98.282%
2026-05-12	5.1000	5.4500	4.2000	4.2000	-20.304%	76	348	-97.857%
2026-05-11	3.2500	5.6100	3.0000	5.2700	+54.545%	174	348	-98.292%
2026-05-07	3.5900	3.5900	3.4100	3.4100	-14.750%	55	201	-97.361%
2026-05-06	3.8500	4.0000	3.8500	4.0000	+9.890%	2	148	-97.750%
2026-05-05	3.7700	4.2000	3.6400	3.6400	-8.772%	7	148	-97.527%
2026-05-04	3.0000	3.9900	3.0000	3.9900	+99.500%	57	144	-97.744%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+9.290%	1	127	-95.500%
2026-04-27	1.9300	1.9300	1.8300	1.8300	-25.000%	2	127	-95.082%
2026-04-22	2.4400	2.4400	2.4400	2.4400	-9.630%	1	128	-96.311%
2026-04-20	2.3100	2.7000	2.3100	2.7000	0.000%	13	128	-96.667%
2026-04-17	2.7000	2.7000	2.7000	2.7000	+45.161%	1	125	-96.667%
2026-04-01	1.8600	1.8600	1.8600	1.8600	+28.276%	1	124	-95.161%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-28.218%	1	124	-93.793%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-1.463%	1	125	-95.545%
2026-03-26	2.2400	2.2400	2.0000	2.0500	-33.442%	37	125	-95.610%
2026-03-24	3.0800	3.0800	3.0800	3.0800	-35.833%	3	98	-97.078%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+23.711%	2	98	-98.125%
2026-03-10	3.4500	3.9500	3.4000	3.8800	+19.018%	9	100	-97.680%
2026-03-09	3.3100	3.3100	3.2600	3.2600	+20.741%	2	103	-97.239%
2026-03-06	2.6000	2.7000	2.6000	2.7000	-10.000%	16	101	-96.667%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+17.188%	1	97	-97.000%
2026-03-03	2.5600	2.5600	2.5600	2.5600	+143.810%	4	98	-96.484%
2026-03-02	1.0500	1.0500	1.0500	1.0500	-15.323%	12	102	-91.429%
2026-02-26	1.1000	1.3600	1.1000	1.2400	+188.372%	4	114	-92.742%
2026-02-13	0.4300	0.4300	0.4300	0.4300	-14.000%	3	111	-79.070%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+25.000%	3	111	-82.000%
2026-02-05	0.5000	0.5000	0.4000	0.4000	-41.176%	3	108	-77.500%
2026-02-04	0.6800	0.6800	0.6800	0.6800	+4.615%	1	106	-86.765%
2026-02-03	0.5700	0.6500	0.5700	0.6500	-18.750%	51	106	-86.154%
2026-01-28	0.8000	0.8000	0.8000	0.8000	+1.266%	5	96	-88.750%
2026-01-21	0.7900	0.7900	0.7900	0.7900	-24.762%	1	94	-88.608%
2026-01-20	1.0000	1.1000	1.0000	1.0500	-34.375%	33	93	-91.429%
2026-01-12	1.7500	1.7500	1.6000	1.6000	-21.951%	4	120	-94.375%
2026-01-09	2.0500	2.0500	2.0500	2.0500	+0.490%	1	123	-95.610%
2025-12-31	2.0400	2.0400	2.0400	2.0400	-18.400%	10	128	-95.588%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-16.667%	4	128	-96.400%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-1.961%	3	128	-97.000%
2025-12-22	3.0600	3.0600	3.0600	3.0600	+2.000%	41	94	-97.059%
2025-11-28	3.1000	3.1000	3.0000	3.0000	+9.091%	5	94	-97.000%
2025-11-24	2.9500	2.9500	2.7500	2.7500	+10.000%	3	91	-96.727%
2025-11-21	2.5000	2.5000	2.4500	2.5000	+13.122%	31	92	-96.400%
2025-11-20	3.0000	3.0000	2.2100	2.2100	-4.741%	32	108	-95.928%
2025-11-19	2.3200	2.3200	2.3200	2.3200	-48.444%	1	87	-96.121%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-16.974%	2	88	-98.000%
2025-11-13	5.4200	5.4200	5.4200	5.4200	-24.722%	2	87	-98.339%
2025-11-07	7.2000	7.2000	7.2000	7.2000	-16.084%	1	89	-98.750%
2025-11-06	9.0000	9.0000	8.5800	8.5800	-16.618%	6	89	-98.951%
2025-11-04	10.2900	10.2900	10.2900	10.2900	-21.330%	2	85	-99.125%
2025-11-03	13.0800	13.0800	13.0800	13.0800	+1.790%	3	83	-99.312%
2025-10-30	14.2200	14.2200	12.8500	12.8500	-26.571%	2	83	-99.300%
2025-10-27	17.5000	17.5000	17.5000	17.5000	+10.970%	10	94	-99.486%
2025-10-24	15.7700	15.7700	15.7700	15.7700	+19.924%	6	94	-99.429%
2025-10-22	13.1500	13.1500	13.1500	13.1500	+1.154%	2	100	-99.316%
2025-10-21	13.0000	13.0000	13.0000	13.0000	+11.111%	1	98	-99.308%
2025-10-17	12.0000	12.0000	11.7000	11.7000	-12.752%	5	98	-99.231%
2025-10-16	13.4100	13.4100	13.4100	13.4100	-14.586%	1	94	-99.329%
2025-10-10	15.7000	15.7000	15.7000	15.7000	+4.180%	1	94	-99.427%
2025-10-06	15.0700	15.0700	15.0700	15.0700	+25.583%	3	95	-99.403%
2025-10-03	12.0000	12.0000	12.0000	12.0000	-16.955%	1	95	-99.250%
2025-10-02	11.1000	14.4500	10.0000	14.4500	+46.403%	24	96	-99.377%
2025-10-01	9.8700	9.8700	9.8700	9.8700	-2.277%	1	120	-99.088%
2025-09-29	10.2000	11.6400	9.7000	10.1000	+10.383%	4	120	-99.109%
2025-09-26	9.1500	9.1500	9.1500	9.1500	+45.469%	1	119	-99.016%
2025-09-25	7.5300	7.5300	6.2900	6.2900	-25.562%	6	119	-98.569%
2025-09-23	8.4500	8.4500	8.4500	8.4500	+6.557%	1	121	-98.935%
2025-09-22	7.9300	7.9300	7.9300	7.9300	-15.368%	1	121	-98.865%
2025-09-19	8.5500	9.3700	8.5500	9.3700	-3.897%	3	120	-99.039%
2025-09-18	7.5000	9.7500	7.5000	9.7500	+26.295%	4	123	-99.077%
2025-09-17	7.7200	7.7200	7.7200	7.7200	-9.176%	1	121	-98.834%
2025-09-16	8.2500	8.5000	8.2500	8.5000	+22.302%	3	122	-98.941%
2025-09-12	5.6500	7.0700	5.3300	6.9500	-0.714%	6	123	-98.705%
2025-09-11	3.8000	7.0000	3.8000	7.0000	+75.000%	2	122	-98.714%
2025-09-10	4.0000	4.0000	4.0000	4.0000	-18.367%	10	121	-97.750%
2025-09-09	5.0000	5.0000	4.9000	4.9000	+20.988%	2	121	-98.163%
2025-09-05	4.8500	4.8500	3.3300	4.0500	-3.571%	4	119	-97.778%
2025-09-04	4.3800	4.3800	4.2000	4.2000	-15.663%	81	116	-97.857%
2025-09-03	4.9800	4.9800	4.9800	4.9800	+1.633%	1	195	-98.193%
2025-09-02	4.9500	4.9500	4.9000	4.9000	-16.949%	3	194	-98.163%
2025-08-28	5.9000	5.9000	5.9000	5.9000	-1.667%	1	192	-98.475%
2025-08-26	5.3100	6.0000	5.3100	6.0000	+9.091%	41	191	-98.500%
2025-08-25	5.8000	5.8000	5.5000	5.5000	-21.429%	5	150	-98.364%
2025-08-22	5.9800	7.0000	5.9800	7.0000	+10.236%	2	146	-98.714%
2025-08-21	6.4000	6.9000	6.3500	6.3500	-15.333%	15	146	-98.583%
2025-08-20	6.5000	7.5000	6.5000	7.5000	+14.155%	7	145	-98.800%
2025-08-19	7.4000	9.2200	6.5700	6.5700	-6.941%	9	140	-98.630%
2025-08-18	10.9000	10.9000	7.0600	7.0600	-27.812%	40	133	-98.725%
2025-08-15	8.4000	9.8500	8.4000	9.7800	+11.136%	13	133	-99.080%
2025-08-14	10.9000	10.9000	7.4500	8.8000	-8.333%	36	142	-98.977%
2025-08-13	9.5000	9.6000	9.1200	9.6000	-17.949%	6	107	-99.063%
2025-08-12	12.0000	12.0000	11.7000	11.7000	-8.594%	35	109	-99.231%
2025-08-11	14.0000	14.0000	12.8000	12.8000	+2.400%	4	78	-99.297%
2025-08-08	12.0000	12.5000	12.0000	12.5000	+19.962%	2	76	-99.280%
2025-08-07	11.1000	11.6000	10.3000	10.4200	+4.200%	50	74	-99.136%
2025-08-06	9.8100	10.1000	9.7900	10.0000	-8.509%	51	111	-99.100%
2025-08-04	9.8800	11.0000	9.8800	10.9300	-4.541%	12	60	-99.177%
2025-08-01	10.2500	11.4500	9.9800	11.4500	-23.667%	3	49	-99.214%
2025-07-28	15.8600	15.8600	15.0000	15.0000	-11.765%	7	46	-99.400%
2025-07-25	17.1500	17.1500	16.3500	17.0000	-4.063%	16	45	-99.471%
2025-07-24	18.5800	18.5800	16.0800	17.7200	-11.400%	4	59	-99.492%
2025-07-23	20.0000	20.0000	20.0000	20.0000	-9.910%	1	58	-99.550%
2025-07-22	22.2000	22.2000	22.2000	22.2000	-26.000%	1	57	-99.595%
2025-07-21	30.0000	30.0000	30.0000	30.0000	-17.808%	1	57	-99.700%
2025-07-18	42.0300	42.0300	36.5000	36.5000	+8.793%	2	57	-99.753%
2025-07-17	33.5500	33.5500	33.5500	33.5500	+2.131%	20	57	-99.732%
2025-07-16	30.0000	34.0200	29.5400	32.8500	+26.104%	7	38	-99.726%
2025-07-15	26.1000	26.1000	26.0000	26.0500	+4.618%	7	39	-99.655%
2025-07-14	24.9000	24.9000	24.9000	24.9000	+18.571%	3	38	-99.639%
2025-07-11	26.0000	26.0000	21.0000	21.0000	-19.106%	2	38	-99.571%
2025-07-10	25.9600	25.9600	25.9600	25.9600	+3.426%	1	39	-99.653%
2025-07-09	26.9500	26.9500	24.4000	25.1000	-3.462%	16	40	-99.641%
2025-07-08	26.6000	26.7000	26.0000	26.0000	-8.772%	14	33	-99.654%
2025-07-07	28.0000	28.5000	27.6000	28.5000	+26.106%	6	29	-99.684%
2025-07-03	25.0000	25.0000	22.5000	22.6000	+0.222%	3	27	-99.602%
2025-07-02	25.0000	25.0000	22.5500	22.5500	-16.481%	3	27	-99.601%
2025-07-01	25.0000	27.3900	23.3000	27.0000	-6.897%	6	25	-99.667%
2025-06-30	29.3000	29.3000	29.0000	29.0000	+5.917%	2	24	-99.690%
2025-06-27	39.7000	39.7000	24.4300	27.3800	-27.585%	10	22	-99.671%
2025-06-26	46.2500	46.2500	37.0000	37.8100	+12.030%	4	15	-99.762%
2025-06-25	39.0000	39.0000	33.7500	33.7500	-39.134%	11	14	-99.733%
2025-06-24	61.3000	62.0000	55.4500	55.4500	0.000%	7	0	-99.838%

.dark-mode .dBQGQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBQGQ3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C400CRCL Jan 15 2027 400.00 Call (CRCL270115C00400000)option OPRA

CRCL20270115C400
CRCL Jan 15 2027 400.00 Call (CRCL270115C00400000)
option OPRA