Dark

CRCL20270115C420
CRCL Jan 15 2027 420.00 Call (CRCL270115C00420000)
option OPRA

Inactive

Sep 9, 2026

0.2600-35.000%(-0.1400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3600	0.3600	0.2500	0.2600	-35.000%	16	129	0.000%
2026-09-08	0.4000	0.4000	0.4000	0.4000	+21.212%	1	133	-35.000%
2026-09-04	0.4400	0.4400	0.3100	0.3300	-10.811%	8	138	-21.212%
2026-09-03	0.3700	0.3700	0.3700	0.3700	+54.167%	9	138	-29.730%
2026-09-02	0.2400	0.2400	0.2400	0.2400	-7.692%	3	145	+8.333%
2026-09-01	0.2600	0.2600	0.2600	0.2600	-33.333%	1	146	0.000%
2026-08-31	0.2700	0.3900	0.2700	0.3900	+34.483%	10	147	-33.333%
2026-08-28	0.3100	0.3300	0.2900	0.2900	-27.500%	15	145	-10.345%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-31.034%	4	149	-35.000%
2026-08-25	0.3900	0.5900	0.3900	0.5800	+38.095%	4	151	-55.172%
2026-08-24	0.4100	0.4200	0.4100	0.4200	-22.222%	2	148	-38.095%
2026-08-21	0.5200	0.5700	0.5200	0.5400	+5,300.000%	32	150	-51.852%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-94.118%	22	123	+2,500.000%
2026-08-11	0.1500	0.1700	0.1500	0.1700	-5.556%	10	123	+52.941%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-65.385%	22	119	+44.444%
2026-07-24	0.5200	0.5200	0.5200	0.5200	-1.887%	1	97	-50.000%
2026-07-21	0.3600	0.5300	0.3600	0.5300	+178.947%	2	97	-50.943%
2026-07-20	0.1900	0.1900	0.1900	0.1900	-53.659%	7	98	+36.842%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-10.870%	2	94	-36.585%
2026-06-26	0.4600	0.4600	0.4600	0.4600	-75.269%	2	92	-43.478%
2026-06-16	2.3800	2.3800	1.8600	1.8600	+66.071%	4	92	-86.022%
2026-06-15	1.1200	1.1200	1.1200	1.1200	+45.455%	2	90	-76.786%
2026-06-10	0.7700	0.7700	0.7700	0.7700	-66.667%	1	88	-66.234%
2026-06-02	2.3100	2.3100	2.3100	2.3100	-7.600%	2	88	-88.745%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+10.132%	1	88	-89.600%
2026-05-27	2.2700	2.2700	2.2700	2.2700	-32.641%	1	88	-88.546%
2026-05-22	3.3700	3.3700	3.3700	3.3700	+4.658%	1	89	-92.285%
2026-05-21	3.2200	3.2200	3.2200	3.2200	+0.625%	1	89	-91.925%
2026-05-19	3.3500	3.3500	2.9900	3.2000	-8.832%	7	89	-91.875%
2026-05-18	3.3200	3.5100	3.3200	3.5100	-3.836%	2	84	-92.593%
2026-05-15	3.5500	3.6500	3.5500	3.6500	-25.963%	71	84	-92.877%
2026-05-14	4.9300	4.9300	4.9300	4.9300	+8.352%	2	69	-94.726%
2026-05-13	4.5500	4.5500	4.5500	4.5500	-0.871%	1	68	-94.286%
2026-05-12	4.5900	4.5900	4.5900	4.5900	+44.340%	3	68	-94.336%
2026-05-08	3.1800	3.1800	3.1800	3.1800	+79.661%	1	68	-91.824%
2026-04-28	1.7700	1.7700	1.7700	1.7700	-1.117%	1	67	-85.311%
2026-04-01	1.6000	1.9300	1.6000	1.7900	+27.857%	3	67	-85.475%
2026-03-30	1.4000	1.4000	1.4000	1.4000	-41.667%	1	68	-81.429%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-36.842%	3	68	-89.167%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+112.291%	1	69	-93.158%
2026-03-18	1.7900	1.7900	1.7900	1.7900	-64.200%	2	68	-85.475%
2026-03-17	4.4400	5.0000	4.4400	5.0000	+44.928%	4	70	-94.800%
2026-03-10	3.2000	3.4500	3.2000	3.4500	+15.772%	2	67	-92.464%
2026-03-04	2.4500	2.9800	2.4500	2.9800	+31.858%	4	67	-91.275%
2026-03-03	1.6500	2.2600	1.6500	2.2600	+38.650%	15	65	-88.496%
2026-03-02	1.4600	1.6300	1.4500	1.6300	+48.182%	35	79	-84.049%
2026-02-26	1.0000	1.1000	1.0000	1.1000	+175.000%	10	94	-76.364%
2026-02-02	0.4000	0.4000	0.4000	0.4000	-21.569%	5	97	-35.000%
2026-01-30	0.5500	0.5500	0.5100	0.5100	-7.273%	10	92	-49.020%
2026-01-29	0.8000	0.8000	0.5500	0.5500	-33.735%	17	88	-52.727%
2026-01-27	0.8000	0.8300	0.8000	0.8300	-3.488%	5	74	-68.675%
2026-01-23	0.8600	0.8600	0.8600	0.8600	-4.444%	3	69	-69.767%
2026-01-22	0.9000	0.9000	0.8900	0.9000	-5.263%	8	69	-71.111%
2026-01-21	0.9600	0.9600	0.9400	0.9500	+2.151%	7	61	-72.632%
2026-01-20	0.9500	0.9500	0.9300	0.9300	-18.421%	3	61	-72.043%
2026-01-16	1.1400	1.1400	1.1400	1.1400	-12.977%	48	61	-77.193%
2026-01-15	1.3100	1.3100	1.3100	1.3100	-8.392%	1	61	-80.153%
2026-01-13	1.4000	1.4500	1.4000	1.4300	-15.882%	6	61	-81.818%
2026-01-08	1.8000	1.8000	1.7000	1.7000	-14.141%	2	57	-84.706%
2026-01-02	1.9000	1.9800	1.9000	1.9800	-23.256%	2	55	-86.869%
2025-12-01	2.5800	2.5800	2.5800	2.5800	+3.200%	1	55	-89.922%
2025-11-19	2.5400	2.5400	2.5000	2.5000	-70.588%	3	54	-89.600%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+41.667%	1	52	-96.941%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-51.220%	1	52	-95.667%
2025-10-30	12.3000	12.3000	12.3000	12.3000	-25.680%	1	53	-97.886%
2025-10-29	16.5500	16.5500	16.5500	16.5500	-0.898%	1	52	-98.429%
2025-10-28	16.7000	16.7000	16.7000	16.7000	+30.469%	1	51	-98.443%
2025-10-24	12.8000	12.8000	12.8000	12.8000	+88.791%	1	50	-97.969%
2025-09-15	6.7800	6.7800	6.7800	6.7800	+13.000%	1	50	-96.165%
2025-09-11	6.0000	6.0000	6.0000	6.0000	+26.316%	1	50	-95.667%
2025-08-25	5.2500	5.2500	4.7500	4.7500	-22.131%	3	50	-94.526%
2025-08-19	4.1000	6.1000	4.1000	6.1000	-13.475%	3	49	-95.738%
2025-08-18	8.4500	8.4500	7.0500	7.0500	-81.759%	2	50	-96.312%
2025-07-18	35.9200	38.6500	32.7900	38.6500	+18.923%	6	48	-99.327%
2025-07-17	32.5000	32.5000	32.5000	32.5000	+1.246%	1	51	-99.200%
2025-07-16	32.0000	32.1000	31.4000	32.1000	+38.961%	3	51	-99.190%
2025-07-09	26.4000	27.0000	22.7000	23.1000	-2.941%	40	50	-98.874%
2025-07-08	21.8000	23.8000	21.8000	23.8000	-8.742%	23	34	-98.908%
2025-07-07	24.8300	26.2400	24.8300	26.0800	-4.294%	14	21	-99.003%
2025-07-01	26.7600	27.2500	26.4700	27.2500	+9.438%	4	14	-99.046%
2025-06-30	28.6700	28.9600	24.9000	24.9000	-1.853%	13	10	-98.956%
2025-06-27	25.2800	26.3400	25.1000	25.3700	-38.122%	18	11	-98.975%
2025-06-26	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-99.366%

.dark-mode .DyFqy8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyFqy8{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C420CRCL Jan 15 2027 420.00 Call (CRCL270115C00420000)option OPRA

CRCL20270115C420
CRCL Jan 15 2027 420.00 Call (CRCL270115C00420000)
option OPRA