Dark

CRCL20270115C440
CRCL Jan 15 2027 440.00 Call (CRCL270115C00440000)
option OPRA

EOD

Oct 1, 2026

0.1400-26.316%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.1900	0.1400	0.1400	-26.316%	4	477	0.000%
2026-09-24	0.1900	0.1900	0.1900	0.1900	+26.667%	1	481	-26.316%
2026-09-22	0.1500	0.1500	0.1500	0.1500	+50.000%	3	480	-6.667%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-61.538%	1	483	+40.000%
2026-09-14	0.2600	0.2600	0.2600	0.2600	+52.941%	2	482	-46.154%
2026-09-11	0.1700	0.1700	0.1700	0.1700	-29.167%	1	484	-17.647%
2026-09-09	0.2400	0.2400	0.2400	0.2400	-27.273%	1	485	-41.667%
2026-09-08	0.3400	0.3400	0.2900	0.3300	+3.125%	5	485	-57.576%
2026-09-04	0.3500	0.3600	0.3200	0.3200	-5.882%	49	536	-56.250%
2026-09-03	0.3200	0.4000	0.2600	0.3400	+47.826%	43	536	-58.824%
2026-08-31	0.2300	0.2300	0.2300	0.2300	0.000%	1	575	-39.130%
2026-08-28	0.4000	0.4000	0.2200	0.2300	-30.303%	15	575	-39.130%
2026-08-27	0.3600	0.3600	0.3300	0.3300	-2.941%	24	578	-57.576%
2026-08-26	0.3400	0.3400	0.3400	0.3400	-12.821%	1	591	-58.824%
2026-08-25	0.4100	0.4200	0.3900	0.3900	-2.500%	8	591	-64.103%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-13.043%	1	599	-65.000%
2026-08-21	0.4700	0.4700	0.4600	0.4600	+39.394%	8	600	-69.565%
2026-08-20	0.2700	0.3900	0.2700	0.3300	+10.000%	36	594	-57.576%
2026-08-19	0.3000	0.3000	0.3000	0.3000	+57.895%	1	581	-53.333%
2026-08-18	0.1900	0.1900	0.1900	0.1900	-5.000%	1	582	-26.316%
2026-08-17	0.2200	0.2200	0.2000	0.2000	+5.263%	2	583	-30.000%
2026-08-14	0.2200	0.2200	0.1900	0.1900	+5.556%	6	584	-26.316%
2026-08-13	0.1800	0.1800	0.1800	0.1800	+20.000%	1	589	-22.222%
2026-08-12	0.2300	0.2300	0.1500	0.1500	-34.783%	8	589	-6.667%
2026-08-11	0.2100	0.2300	0.2100	0.2300	+53.333%	9	596	-39.130%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+7.143%	50	594	-6.667%
2026-07-31	0.1400	0.1400	0.1400	0.1400	+27.273%	3	595	0.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-64.516%	1	592	+27.273%
2026-07-27	0.3100	0.3100	0.3100	0.3100	+34.783%	1	593	-54.839%
2026-07-21	0.4100	0.4100	0.2300	0.2300	-8.000%	8	593	-39.130%
2026-07-20	0.2900	0.2900	0.2500	0.2500	-10.714%	3	597	-44.000%
2026-07-13	0.2800	0.2800	0.2800	0.2800	-37.778%	3	595	-50.000%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+114.286%	2	592	-68.889%
2026-07-08	0.2100	0.2100	0.2000	0.2100	-12.500%	71	590	-33.333%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-22.581%	1	530	-41.667%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+10.714%	11	518	-54.839%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-34.884%	10	518	-50.000%
2026-06-29	0.4300	0.4300	0.4300	0.4300	+43.333%	2	508	-67.442%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-18.919%	1	506	-53.333%
2026-06-24	0.4000	0.4000	0.3600	0.3700	-40.323%	25	507	-62.162%
2026-06-22	0.6200	0.6200	0.6200	0.6200	+6.897%	2	502	-77.419%
2026-06-18	0.6900	0.6900	0.5400	0.5800	-9.375%	23	473	-75.862%
2026-06-17	0.7100	0.7100	0.6400	0.6400	-36.000%	33	473	-78.125%
2026-06-12	0.7000	1.0000	0.7000	1.0000	+20.482%	6	473	-86.000%
2026-06-11	0.7700	0.8300	0.7700	0.8300	-4.598%	33	472	-83.133%
2026-06-10	0.8700	0.8700	0.8700	0.8700	+7.407%	1	450	-83.908%
2026-06-09	0.9900	1.0100	0.8000	0.8100	-24.299%	123	449	-82.716%
2026-06-08	1.1000	1.1000	0.9700	1.0700	+3.883%	53	442	-86.916%
2026-06-05	1.3000	1.3000	1.0300	1.0300	-24.818%	319	432	-86.408%
2026-06-04	1.5300	1.6000	1.2800	1.3700	+3.788%	281	362	-89.781%
2026-06-03	1.7000	1.9800	1.3200	1.3200	-32.653%	108	299	-89.394%
2026-06-02	1.8900	2.0400	1.7700	1.9600	-20.325%	12	253	-92.857%
2026-05-29	2.1700	2.4600	2.1700	2.4600	+19.417%	3	245	-94.309%
2026-05-28	1.8000	2.1000	1.7600	2.0600	+7.292%	9	247	-93.204%
2026-05-27	1.9500	1.9500	1.9200	1.9200	-25.869%	10	244	-92.708%
2026-05-22	2.5100	2.8300	2.4300	2.5900	-10.069%	6	245	-94.595%
2026-05-21	2.8900	2.8900	2.8800	2.8800	+12.941%	7	250	-95.139%
2026-05-20	2.5400	2.5500	2.5400	2.5500	-13.851%	4	250	-94.510%
2026-05-19	2.6500	2.9600	2.6500	2.9600	+18.400%	6	253	-95.270%
2026-05-18	3.0500	3.0500	2.5000	2.5000	-28.775%	8	253	-94.400%
2026-05-15	3.4000	3.5100	3.4000	3.5100	-19.863%	3	253	-96.011%
2026-05-14	3.9800	5.5800	3.9800	4.3800	-4.783%	32	254	-96.804%
2026-05-13	5.7000	5.7000	4.1700	4.6000	+21.053%	21	229	-96.957%
2026-05-12	3.7500	3.8000	3.7500	3.8000	-15.743%	5	229	-96.316%
2026-05-11	3.0000	4.5100	3.0000	4.5100	+40.938%	6	229	-96.896%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+20.301%	2	228	-95.625%
2026-05-04	2.7700	2.7900	2.6300	2.6600	+60.241%	9	230	-94.737%
2026-05-01	1.6600	1.6600	1.6600	1.6600	+21.168%	4	233	-91.566%
2026-04-29	1.4000	1.7500	1.3700	1.3700	-19.883%	5	233	-89.781%
2026-04-24	1.7100	1.7100	1.7100	1.7100	-11.399%	3	232	-91.813%
2026-04-22	1.9300	1.9300	1.9300	1.9300	+13.529%	2	229	-92.746%
2026-04-21	1.7000	1.7000	1.7000	1.7000	-15.000%	1	230	-91.765%
2026-04-20	1.9300	2.0000	1.9300	2.0000	+44.928%	10	230	-93.000%
2026-04-13	1.3400	1.4100	1.3400	1.3800	+42.268%	19	222	-89.855%
2026-04-10	1.0000	1.0000	0.9700	0.9700	-39.375%	5	221	-85.567%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-53.488%	1	221	-91.250%
2026-03-20	3.4400	3.4400	3.4400	3.4400	-12.911%	1	221	-95.930%
2026-03-18	3.9500	3.9500	3.9500	3.9500	+13.181%	1	221	-96.456%
2026-03-17	3.8500	3.8500	3.4500	3.4900	+7.055%	3	222	-95.989%
2026-03-16	3.2600	3.2600	3.2600	3.2600	-1.212%	2	223	-95.706%
2026-03-10	3.7000	3.7000	3.3000	3.3000	+44.737%	2	223	-95.758%
2026-03-09	2.4800	2.4800	2.2800	2.2800	+24.590%	18	221	-93.860%
2026-03-04	1.8300	1.8300	1.8300	1.8300	+27.972%	2	239	-92.350%
2026-03-03	1.4300	1.4300	1.4300	1.4300	+68.235%	5	241	-90.210%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-9.574%	2	246	-83.529%
2026-02-26	0.9400	0.9400	0.9400	0.9400	+108.889%	28	246	-85.106%
2026-02-20	0.4300	0.4500	0.4300	0.4500	0.000%	4	241	-68.889%
2026-02-17	0.4500	0.4500	0.4500	0.4500	+32.353%	2	241	-68.889%
2026-02-12	0.3400	0.3400	0.3400	0.3400	+13.333%	12	240	-58.824%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-62.963%	4	228	-53.333%
2026-01-21	0.8100	0.8100	0.8100	0.8100	-6.897%	1	224	-82.716%
2026-01-20	0.8700	0.8700	0.8700	0.8700	-45.625%	2	223	-83.908%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-4.192%	3	221	-91.250%
2026-01-07	1.6700	1.6700	1.6700	1.6700	-8.743%	2	221	-91.617%
2025-12-29	1.8300	1.8300	1.8300	1.8300	-8.500%	3	219	-92.350%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-15.966%	1	218	-93.000%
2025-12-23	2.3800	2.3800	2.3800	2.3800	+25.263%	1	218	-94.118%
2025-12-15	2.4600	2.4600	1.9000	1.9000	-20.833%	33	217	-92.632%
2025-12-12	2.8000	2.8000	2.4000	2.4000	-5.138%	6	227	-94.167%
2025-12-03	2.5300	2.5300	2.5300	2.5300	+1.200%	4	224	-94.466%
2025-12-02	2.5000	2.5000	2.5000	2.5000	+2.041%	1	220	-94.400%
2025-12-01	2.4000	2.4500	2.4000	2.4500	+36.111%	10	221	-94.286%
2025-11-25	1.8000	1.8000	1.8000	1.8000	-20.000%	1	229	-92.222%
2025-11-24	2.2500	2.2500	2.2500	2.2500	0.000%	1	228	-93.778%
2025-11-21	2.2500	2.2500	2.2500	2.2500	-5.858%	1	229	-93.778%
2025-11-20	2.3900	2.3900	2.3900	2.3900	+3.913%	1	229	-94.142%
2025-11-19	2.3000	2.3000	2.3000	2.3000	-21.233%	2	229	-93.913%
2025-11-18	2.9200	2.9200	2.9200	2.9200	-14.118%	1	229	-95.205%
2025-11-17	3.4000	3.4000	3.4000	3.4000	-19.048%	60	228	-95.882%
2025-11-13	4.7500	4.7500	4.2000	4.2000	-44.737%	2	168	-96.667%
2025-11-06	10.4500	10.4500	7.5300	7.6000	-27.619%	12	166	-98.158%
2025-11-04	10.5000	10.5000	10.5000	10.5000	-10.638%	3	168	-98.667%
2025-11-03	11.7500	11.7500	11.7500	11.7500	-0.424%	2	173	-98.809%
2025-10-31	11.2000	11.8000	10.9800	11.8000	+0.426%	3	173	-98.814%
2025-10-30	12.0500	12.0500	11.7500	11.7500	-24.194%	2	175	-98.809%
2025-10-24	15.5000	15.5000	15.5000	15.5000	+32.479%	1	175	-99.097%
2025-10-14	11.7000	11.7000	11.7000	11.7000	-7.143%	1	176	-98.803%
2025-10-10	12.6000	12.6000	12.6000	12.6000	+1.205%	1	175	-98.889%
2025-10-08	12.8500	12.8500	12.4500	12.4500	+1.633%	2	175	-98.876%
2025-10-07	14.3000	14.3000	12.2500	12.2500	+44.118%	3	175	-98.857%
2025-10-01	8.5000	8.5000	8.5000	8.5000	-3.955%	10	174	-98.353%
2025-09-30	9.5000	9.5000	8.8500	8.8500	-2.747%	7	174	-98.418%
2025-09-29	9.1000	9.1000	9.1000	9.1000	+26.039%	1	177	-98.462%
2025-09-26	7.2200	7.2200	7.2200	7.2200	+11.077%	1	178	-98.061%
2025-09-25	6.3700	6.5200	6.3700	6.5000	-7.143%	3	178	-97.846%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-12.500%	1	178	-98.000%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-3.030%	1	179	-98.250%
2025-09-19	8.2500	8.2500	8.2500	8.2500	+23.134%	5	178	-98.303%
2025-09-17	6.7000	6.7000	6.7000	6.7000	+20.721%	51	173	-97.910%
2025-09-11	5.5500	5.5500	5.5500	5.5500	+42.308%	1	149	-97.477%
2025-09-08	3.9000	3.9000	3.9000	3.9000	+27.869%	1	149	-96.410%
2025-09-05	3.0000	3.2000	3.0000	3.0500	-17.790%	6	149	-95.410%
2025-09-04	3.8000	3.8000	3.7000	3.7100	-9.069%	4	148	-96.226%
2025-09-03	4.0800	4.0800	4.0800	4.0800	-7.483%	2	147	-96.569%
2025-09-02	4.4100	4.4100	4.4100	4.4100	-11.800%	11	147	-96.825%
2025-08-29	5.3000	5.3000	5.0000	5.0000	+7.527%	11	147	-97.200%
2025-08-26	4.6400	4.6500	4.4000	4.6500	-5.102%	4	147	-96.989%
2025-08-25	5.1000	5.1000	4.9000	4.9000	-10.092%	2	147	-97.143%
2025-08-22	5.4000	5.4500	5.4000	5.4500	+2.830%	10	147	-97.431%
2025-08-21	5.0000	5.3000	5.0000	5.3000	+3.922%	2	151	-97.358%
2025-08-20	5.1000	5.1000	5.1000	5.1000	+2.000%	1	151	-97.255%
2025-08-19	5.8000	5.8100	4.3300	5.0000	-35.897%	7	152	-97.200%
2025-08-18	7.8000	7.8000	7.8000	7.8000	-3.822%	1	148	-98.205%
2025-08-15	7.0000	8.1100	6.6200	8.1100	+26.719%	40	149	-98.274%
2025-08-14	6.2100	6.4000	6.2100	6.4000	-28.889%	4	119	-97.813%
2025-08-13	8.4300	9.2100	8.4300	9.0000	-12.195%	10	119	-98.444%
2025-08-12	15.9500	15.9500	10.2500	10.2500	+22.902%	3	112	-98.634%
2025-08-08	8.3400	8.3400	8.3400	8.3400	+12.703%	1	110	-98.321%
2025-08-06	7.9100	7.9100	7.4000	7.4000	-7.960%	3	109	-98.108%
2025-08-04	8.0400	8.0400	8.0400	8.0400	-7.586%	4	108	-98.259%
2025-08-01	9.0000	9.0000	8.7000	8.7000	-22.113%	2	104	-98.391%
2025-07-30	11.7000	12.3000	11.1700	11.1700	-8.443%	5	104	-98.747%
2025-07-29	12.2000	12.2000	12.2000	12.2000	-10.294%	1	101	-98.852%
2025-07-28	14.6500	14.6500	13.6000	13.6000	-10.112%	6	101	-98.971%
2025-07-24	15.1300	15.1300	15.1300	15.1300	-18.216%	4	96	-99.075%
2025-07-22	21.0000	21.0000	18.0000	18.5000	-19.565%	77	96	-99.243%
2025-07-21	25.0000	25.0000	22.5000	23.0000	-14.815%	115	96	-99.391%
2025-07-18	36.9000	39.8300	27.0000	27.0000	-15.281%	76	209	-99.481%
2025-07-17	29.5000	31.8700	29.5000	31.8700	+2.147%	12	263	-99.561%
2025-07-16	24.0000	35.2600	24.0000	31.2000	+44.111%	261	264	-99.551%
2025-07-14	21.6500	21.6500	21.6500	21.6500	+9.178%	1	68	-99.353%
2025-07-11	21.2000	21.3500	19.8300	19.8300	-14.267%	3	68	-99.294%
2025-07-10	23.1300	23.1300	23.1300	23.1300	+5.761%	1	66	-99.395%
2025-07-09	22.5000	24.3100	21.4000	21.8700	-11.457%	109	67	-99.360%
2025-07-08	22.6200	24.7000	21.3000	24.7000	+6.420%	12	33	-99.433%
2025-07-07	23.6800	25.7000	22.5000	23.2100	+26.141%	33	33	-99.397%
2025-07-02	23.7400	23.7400	18.3500	18.4000	-28.820%	15	36	-99.239%
2025-07-01	23.3300	25.8500	23.3300	25.8500	-0.577%	5	27	-99.458%
2025-06-30	29.5800	29.5800	23.0000	26.0000	+0.971%	4	24	-99.462%
2025-06-27	24.0900	25.7500	24.0900	25.7500	-25.406%	2	24	-99.456%
2025-06-26	40.0000	40.0000	34.5200	34.5200	+14.116%	21	23	-99.594%
2025-06-25	30.2500	30.2500	30.2500	30.2500	-26.220%	1	4	-99.537%
2025-06-24	59.4000	59.4000	41.0000	41.0000	0.000%	4	0	-99.659%

.dark-mode .y5WzxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5WzxF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C440CRCL Jan 15 2027 440.00 Call (CRCL270115C00440000)option OPRA

CRCL20270115C440
CRCL Jan 15 2027 440.00 Call (CRCL270115C00440000)
option OPRA