Dark

CRCL20270115C445
CRCL Jan 15 2027 445.00 Call (CRCL270115C00445000)
option OPRA

EOD

Oct 1, 2026

0.1100+120.000%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1100	0.1100	+120.000%	4	7,204	0.000%
2026-09-28	0.0500	0.0600	0.0400	0.0500	-37.500%	10	7,204	+120.000%
2026-09-25	0.0700	0.0800	0.0700	0.0800	-42.857%	5	7,204	+37.500%
2026-09-24	0.0800	0.1700	0.0800	0.1400	+16.667%	29	7,204	-21.429%
2026-09-23	0.1200	0.1200	0.1200	0.1200	+9.091%	1	7,175	-8.333%
2026-09-22	0.1700	0.1700	0.1100	0.1100	+10.000%	8	7,175	0.000%
2026-09-21	0.1500	0.1500	0.1000	0.1000	0.000%	11	7,173	+10.000%
2026-09-18	0.0500	0.1000	0.0500	0.1000	+11.111%	54	7,174	+10.000%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+12.500%	7	7,175	+22.222%
2026-09-16	0.0800	0.1000	0.0800	0.0800	-27.273%	74	7,168	+37.500%
2026-09-15	0.1100	0.1400	0.0900	0.1100	-45.000%	17	7,149	0.000%
2026-09-14	0.1800	0.2000	0.1700	0.2000	+25.000%	35	7,142	-45.000%
2026-09-11	0.1800	0.2000	0.1400	0.1600	-51.515%	60	7,132	-31.250%
2026-09-08	0.2800	0.3300	0.2500	0.3300	0.000%	167	7,081	-66.667%
2026-09-04	0.2800	0.3300	0.2700	0.3300	+10.000%	61	7,116	-66.667%
2026-09-03	0.2500	0.3500	0.2200	0.3000	+15.385%	62	7,116	-63.333%
2026-09-02	0.1800	0.2600	0.1800	0.2600	+4.000%	16	7,140	-57.692%
2026-08-31	0.2600	0.2800	0.2500	0.2500	+25.000%	5	7,132	-56.000%
2026-08-28	0.3300	0.3300	0.2000	0.2000	-31.034%	42	7,129	-45.000%
2026-08-27	0.3100	0.3400	0.2700	0.2900	-14.706%	9	7,118	-62.069%
2026-08-26	0.3500	0.3500	0.3400	0.3400	0.000%	3	7,121	-67.647%
2026-08-25	0.4000	0.4000	0.3400	0.3400	-24.444%	19	7,120	-67.647%
2026-08-24	0.4200	0.4500	0.4200	0.4500	+12.500%	393	7,122	-75.556%
2026-08-21	0.3700	0.4600	0.3700	0.4000	+21.212%	578	7,122	-72.500%
2026-08-20	0.2300	0.3300	0.2300	0.3300	+57.143%	157	7,190	-66.667%
2026-08-19	0.1800	0.2700	0.1800	0.2100	+90.909%	41	7,329	-47.619%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-15.385%	1	7,330	0.000%
2026-08-17	0.1500	0.1500	0.1300	0.1300	-13.333%	6	7,331	-15.385%
2026-08-14	0.1500	0.1700	0.1500	0.1500	-21.053%	6	7,333	-26.667%
2026-08-13	0.1800	0.2200	0.1400	0.1900	+35.714%	124	7,336	-42.105%
2026-08-12	0.1700	0.1700	0.1300	0.1400	-26.316%	10	7,335	-21.429%
2026-08-11	0.1900	0.1900	0.1900	0.1900	+18.750%	4	7,334	-42.105%
2026-08-07	0.2500	0.2500	0.1600	0.1600	+23.077%	13	7,334	-31.250%
2026-08-05	0.1200	0.1300	0.1200	0.1300	-23.529%	6	7,322	-15.385%
2026-08-04	0.1700	0.1700	0.1700	0.1700	-22.727%	3	7,322	-35.294%
2026-08-03	0.1300	0.2200	0.1200	0.2200	+69.231%	3	7,322	-50.000%
2026-07-31	0.1400	0.3000	0.1300	0.1300	-48.000%	5	7,319	-15.385%
2026-07-30	0.1600	0.2500	0.1600	0.2500	+56.250%	7	7,319	-56.000%
2026-07-27	0.1600	0.1600	0.1600	0.1600	0.000%	40	7,323	-31.250%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-15.789%	5	7,328	-31.250%
2026-07-23	0.2300	0.2300	0.1900	0.1900	-29.630%	13	7,331	-42.105%
2026-07-21	0.3100	0.3100	0.2700	0.2700	+8.000%	5	7,331	-59.259%
2026-07-20	0.2200	0.3200	0.1800	0.2500	-13.793%	87	7,335	-56.000%
2026-07-17	0.3000	0.3000	0.2900	0.2900	+45.000%	10	7,337	-62.069%
2026-07-14	0.2800	0.2800	0.2000	0.2000	-25.926%	18	7,332	-45.000%
2026-07-13	0.2500	0.2700	0.2500	0.2700	+8.000%	13	7,320	-59.259%
2026-07-10	0.4200	0.4200	0.2500	0.2500	0.000%	35	7,310	-56.000%
2026-07-09	0.2100	0.2500	0.2100	0.2500	0.000%	5	7,309	-56.000%
2026-07-08	0.2300	0.2500	0.2100	0.2500	+8.696%	36	7,305	-56.000%
2026-07-07	0.2500	0.2600	0.2300	0.2300	-20.690%	15	7,330	-52.174%
2026-07-06	0.2500	0.3400	0.2300	0.2900	-3.333%	569	7,329	-62.069%
2026-07-02	0.2600	0.3200	0.2600	0.3000	0.000%	322	6,747	-63.333%
2026-07-01	0.3200	0.4000	0.2400	0.3000	+3.448%	381	6,747	-63.333%
2026-06-30	0.3000	0.3300	0.2100	0.2900	-30.952%	128	6,699	-62.069%
2026-06-29	0.4200	0.4200	0.4200	0.4200	+27.273%	2	6,689	-73.810%
2026-06-26	0.4000	0.4200	0.3000	0.3300	0.000%	16	6,687	-66.667%
2026-06-25	0.3000	0.4800	0.3000	0.3300	-8.333%	329	6,676	-66.667%
2026-06-24	0.4400	0.4400	0.3200	0.3600	-20.000%	34	6,676	-69.444%
2026-06-23	0.5000	0.5700	0.4000	0.4500	-25.000%	20	6,675	-75.556%
2026-06-22	0.7100	0.8000	0.5400	0.6000	+20.000%	339	6,665	-81.667%
2026-06-18	0.6800	0.6800	0.5000	0.5000	-28.571%	87	6,387	-78.000%
2026-06-17	0.7000	0.7000	0.5800	0.7000	-6.667%	154	6,387	-84.286%
2026-06-16	0.8900	0.8900	0.5800	0.7500	-11.765%	53	6,387	-85.333%
2026-06-15	0.8900	0.9000	0.8500	0.8500	+13.333%	69	6,376	-87.059%
2026-06-12	0.7500	0.7500	0.7000	0.7500	-8.537%	3	6,407	-85.333%
2026-06-11	1.1000	1.1000	0.7600	0.8200	+10.811%	38	6,404	-86.585%
2026-06-10	0.8100	1.1000	0.7400	0.7400	-26.733%	151	6,396	-85.135%
2026-06-09	0.9800	1.1300	0.7200	1.0100	-3.810%	160	6,404	-89.109%
2026-06-08	1.0200	1.0800	0.9700	1.0500	+9.375%	614	6,362	-89.524%
2026-06-05	1.1900	1.2900	0.9600	0.9600	-27.273%	1,792	6,172	-88.542%
2026-06-04	1.5000	1.5700	1.2000	1.3200	+1.538%	1,805	5,938	-91.667%
2026-06-03	1.5600	1.5700	1.3000	1.3000	-25.714%	236	5,547	-91.538%
2026-06-02	2.3000	2.3000	1.6800	1.7500	-8.854%	326	5,579	-93.714%
2026-06-01	2.5500	2.5500	1.9100	1.9200	-23.810%	1,396	5,510	-94.271%
2026-05-29	2.4000	2.9500	1.9800	2.5200	+6.780%	705	5,311	-95.635%
2026-05-28	1.8400	2.3700	1.5500	2.3600	+23.560%	645	5,199	-95.339%
2026-05-27	2.0000	2.2200	1.7300	1.9100	-5.911%	631	5,120	-94.241%
2026-05-26	2.1500	2.3000	2.0300	2.0300	-16.803%	613	5,094	-94.581%
2026-05-22	2.7200	2.8600	2.3000	2.4400	-10.294%	644	5,022	-95.492%
2026-05-21	2.3400	2.8600	2.3400	2.7200	+13.333%	50	5,003	-95.956%
2026-05-20	2.6000	2.6000	2.1700	2.4000	-10.112%	14	5,003	-95.417%
2026-05-19	2.6200	2.9000	2.5500	2.6700	+0.755%	101	4,955	-95.880%
2026-05-18	3.2000	3.2000	2.4500	2.6500	-21.131%	417	4,955	-95.849%
2026-05-15	3.4500	4.0000	2.9100	3.3600	-18.049%	425	4,955	-96.726%
2026-05-14	3.5000	5.0000	3.5000	4.1000	-5.530%	69	4,989	-97.317%
2026-05-13	4.0000	4.7100	3.6500	4.3400	+9.873%	146	4,337	-97.465%
2026-05-12	4.6000	5.3500	3.7000	3.9500	-5.728%	916	4,337	-97.215%
2026-05-11	2.4500	4.6000	1.7200	4.1900	+64.961%	764	4,337	-97.375%
2026-05-08	2.3500	2.8500	2.3200	2.5400	+5.833%	860	4,479	-95.669%
2026-05-07	2.4000	3.3000	2.3700	2.4000	-29.412%	207	4,578	-95.417%
2026-05-06	3.1200	3.4700	2.8000	3.4000	+11.842%	418	4,552	-96.765%
2026-05-05	3.4500	3.5000	2.8000	3.0400	-5.000%	751	4,475	-96.382%
2026-05-04	1.9100	3.4000	1.9100	3.2000	+97.531%	207	4,007	-96.563%
2026-05-01	1.4300	1.6400	1.3400	1.6200	+29.600%	136	4,146	-93.210%
2026-04-30	1.4500	1.4500	1.2300	1.2500	-16.667%	1,010	4,146	-91.200%
2026-04-29	1.1300	1.5000	1.1300	1.5000	+11.940%	24	4,742	-92.667%
2026-04-27	1.3400	1.3400	1.3400	1.3400	-20.238%	10	4,729	-91.791%
2026-04-24	1.5100	1.7300	1.5100	1.6800	+5.000%	21	4,739	-93.452%
2026-04-23	1.9700	1.9700	1.6000	1.6000	-23.810%	4	4,743	-93.125%
2026-04-22	2.0900	2.2500	1.8500	2.1000	+25.749%	26	4,740	-94.762%
2026-04-21	2.2000	2.2000	1.6700	1.6700	-14.359%	13	4,722	-93.413%
2026-04-20	1.9200	2.0500	1.7500	1.9500	-9.302%	96	4,722	-94.359%
2026-04-17	2.1900	2.3300	1.9500	2.1500	+7.500%	13	4,714	-94.884%
2026-04-16	2.0000	2.1200	1.9600	2.0000	-8.257%	16	4,706	-94.500%
2026-04-15	2.0100	2.1800	2.0100	2.1800	+19.126%	4	4,696	-94.954%
2026-04-14	1.5500	2.1000	1.5500	1.8300	+33.577%	312	4,692	-93.989%
2026-04-13	1.2000	1.3700	1.2000	1.3700	+42.708%	8	4,897	-91.971%
2026-04-10	1.1000	1.1000	0.9200	0.9600	0.000%	11	4,898	-88.542%
2026-04-09	1.0000	1.1000	0.9400	0.9600	-18.644%	121	4,895	-88.542%
2026-04-08	1.5500	1.5500	1.1800	1.1800	-5.600%	158	4,857	-90.678%
2026-04-07	1.1600	1.2500	1.1100	1.2500	-8.759%	54	4,856	-91.200%
2026-04-06	1.4000	1.4000	1.2700	1.3700	0.000%	51	4,808	-91.971%
2026-04-02	1.2300	1.3700	1.1500	1.3700	-2.143%	36	4,747	-91.971%
2026-04-01	1.6500	1.6500	1.4000	1.4000	-20.000%	8	4,747	-92.143%
2026-03-31	0.8800	1.7500	0.8800	1.7500	+25.000%	9	4,744	-93.714%
2026-03-30	1.4500	1.4700	0.9900	1.4000	0.000%	48	4,746	-92.143%
2026-03-27	1.6100	1.7000	1.4000	1.4000	-31.707%	181	4,730	-92.143%
2026-03-25	2.2500	2.7200	1.4500	2.0500	+9.626%	61	4,841	-94.634%
2026-03-24	3.4000	3.4000	1.8600	1.8700	-39.677%	554	4,843	-94.118%
2026-03-23	3.1300	3.5000	2.9100	3.1000	-10.145%	333	4,817	-96.452%
2026-03-20	3.6000	3.9500	3.4500	3.4500	-2.817%	423	4,628	-96.812%
2026-03-19	3.5000	3.6400	3.0000	3.5500	-9.669%	472	4,573	-96.901%
2026-03-18	4.0500	4.1000	3.6900	3.9300	+2.078%	364	4,572	-97.201%
2026-03-17	3.1000	4.1500	3.0000	3.8500	+16.667%	1,143	4,551	-97.143%
2026-03-16	3.1900	3.3000	2.9900	3.3000	+24.528%	44	3,883	-96.667%
2026-03-13	2.8100	3.0900	2.5000	2.6500	-0.749%	30	3,860	-95.849%
2026-03-12	2.8000	2.9200	2.6400	2.6700	-11.000%	122	3,859	-95.880%
2026-03-11	3.5700	3.5700	2.6500	3.0000	-16.667%	115	3,833	-96.333%
2026-03-10	2.7500	3.6000	2.7000	3.6000	+35.849%	189	3,836	-96.944%
2026-03-09	2.2000	2.7500	1.6400	2.6500	+36.598%	391	3,880	-95.849%
2026-03-06	1.8500	2.1500	1.6600	1.9400	-13.778%	85	4,015	-94.330%
2026-03-05	2.3000	2.3800	2.0800	2.2500	+1.810%	54	4,047	-95.111%
2026-03-04	2.0000	2.2100	1.7800	2.2100	+27.011%	48	4,048	-95.023%
2026-03-03	1.4600	2.1000	1.1000	1.7400	+19.178%	162	4,064	-93.678%
2026-03-02	0.8500	1.5100	0.8500	1.4600	+82.500%	200	4,075	-92.466%
2026-02-27	0.9800	0.9800	0.7000	0.8000	-25.234%	945	4,097	-86.250%
2026-02-26	0.7700	1.1000	0.7700	1.0700	+38.961%	72	3,832	-89.720%
2026-02-25	0.6200	0.7700	0.5000	0.7700	+120.000%	184	3,754	-85.714%
2026-02-23	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3,754	-68.571%
2026-02-20	0.4400	0.4400	0.3000	0.3000	-11.765%	13	3,754	-63.333%
2026-02-19	0.2900	0.3400	0.2900	0.3400	-10.526%	8	3,745	-67.647%
2026-02-18	0.3500	0.4300	0.2600	0.3800	0.000%	383	3,751	-71.053%
2026-02-17	0.3800	0.4000	0.3400	0.3800	0.000%	369	3,783	-71.053%
2026-02-13	0.3800	0.3800	0.3800	0.3800	+52.000%	1	3,786	-71.053%
2026-02-11	0.3700	0.3700	0.2500	0.2500	-44.444%	26	3,786	-56.000%
2026-02-10	0.4500	0.4500	0.4500	0.4500	+36.364%	8	3,797	-75.556%
2026-02-09	0.3400	0.3400	0.3300	0.3300	+10.000%	26	3,789	-66.667%
2026-02-06	0.4000	0.6100	0.3000	0.3000	-11.765%	43	3,789	-63.333%
2026-02-05	0.3800	0.3800	0.3000	0.3400	-24.444%	69	3,787	-67.647%
2026-02-04	0.4700	0.4700	0.4200	0.4500	-10.000%	13	3,749	-75.556%
2026-02-03	0.4600	0.5000	0.4600	0.5000	+35.135%	26	3,738	-78.000%
2026-02-02	0.4500	0.4500	0.3400	0.3700	-17.778%	124	3,722	-70.270%
2026-01-30	0.4500	0.4800	0.4400	0.4500	-22.414%	10	3,727	-75.556%
2026-01-29	0.5700	0.6000	0.4500	0.5800	-10.769%	35	3,727	-81.034%
2026-01-28	0.9900	1.0000	0.6300	0.6500	-10.959%	31	3,720	-83.077%
2026-01-27	0.6400	0.7300	0.6400	0.7300	+10.606%	12	3,735	-84.932%
2026-01-26	0.6000	0.7500	0.6000	0.6600	-19.512%	66	3,734	-83.333%
2026-01-23	0.7500	0.8200	0.7500	0.8200	+2.500%	6	3,734	-86.585%
2026-01-22	0.8000	0.8000	0.8000	0.8000	+5.263%	1	3,732	-86.250%
2026-01-21	0.8200	0.8200	0.7000	0.7600	-9.524%	32	3,731	-85.526%
2026-01-20	1.0500	1.0500	0.8300	0.8400	-26.957%	1,233	3,730	-86.905%
2026-01-16	1.1000	1.2200	1.0700	1.1500	0.000%	52	2,596	-90.435%
2026-01-15	1.3200	1.3200	1.1500	1.1500	-12.879%	28	2,596	-90.435%
2026-01-14	1.5500	1.5500	1.3200	1.3200	+1.538%	36	2,586	-91.667%
2026-01-13	1.2100	1.3000	1.2100	1.3000	-7.143%	6	2,574	-91.538%
2026-01-12	1.2500	1.5000	1.2500	1.4000	-12.500%	54	2,569	-92.143%
2026-01-09	1.6500	1.6500	1.5400	1.6000	+3.226%	7	2,561	-93.125%
2026-01-08	1.5000	1.7400	1.5000	1.5500	-8.824%	28	2,563	-92.903%
2026-01-07	1.6000	1.7000	1.6000	1.7000	-10.526%	2	2,574	-93.529%
2026-01-06	1.8200	1.9000	1.8000	1.9000	0.000%	46	2,575	-94.211%
2026-01-05	2.0000	2.3000	1.9000	1.9000	0.000%	41	2,543	-94.211%
2026-01-02	1.6500	1.9000	1.6500	1.9000	+18.750%	3	2,543	-94.211%
2025-12-31	1.6000	1.7800	1.6000	1.6000	-9.091%	25	2,563	-93.125%
2025-12-30	1.6700	1.8200	1.6000	1.7600	+13.548%	72	2,563	-93.750%
2025-12-29	1.8500	1.9000	1.5500	1.5500	-20.513%	118	2,585	-92.903%
2025-12-26	1.8500	1.9500	1.8000	1.9500	-0.510%	17	2,589	-94.359%
2025-12-24	1.8600	2.2000	1.8600	1.9600	-15.152%	16	2,588	-94.388%
2025-12-23	2.2400	2.3100	2.0400	2.3100	-5.328%	6	2,588	-95.238%
2025-12-22	2.4400	2.4400	2.4400	2.4400	+9.417%	1	2,587	-95.492%
2025-12-19	2.3000	2.3000	2.2300	2.2300	-0.446%	21	2,587	-95.067%
2025-12-17	2.2000	2.3600	2.0700	2.2400	+9.804%	16	2,607	-95.089%
2025-12-16	2.0500	2.2300	2.0400	2.0400	+7.368%	35	2,611	-94.608%
2025-12-15	2.0000	2.2000	1.9000	1.9000	-15.929%	65	2,610	-94.211%
2025-12-12	2.8500	2.8500	2.2500	2.2600	-17.216%	48	2,624	-95.133%
2025-12-11	2.5100	2.7800	2.5000	2.7300	-2.500%	40	2,639	-95.971%
2025-12-10	2.5000	2.8500	2.4900	2.8000	-6.667%	50	2,664	-96.071%
2025-12-09	2.5000	3.0500	2.5000	3.0000	+16.279%	24	2,668	-96.333%
2025-12-08	3.1000	3.1000	2.5500	2.5800	-5.147%	25	2,668	-95.736%
2025-12-05	2.5000	2.8500	2.5000	2.7200	-8.725%	18	2,668	-95.956%
2025-12-04	2.8000	2.9800	2.8000	2.9800	-0.667%	14	2,659	-96.309%
2025-12-03	1.8100	3.0000	1.8100	3.0000	+15.385%	23	2,649	-96.333%
2025-12-02	2.6000	2.6000	2.2000	2.6000	+8.333%	15	2,645	-95.769%
2025-12-01	2.4000	2.6200	2.3400	2.4000	-4.000%	31	2,637	-95.417%
2025-11-28	2.0800	2.8000	2.0800	2.5000	+21.951%	125	2,627	-95.600%
2025-11-26	2.0200	2.1000	1.8000	2.0500	+10.215%	86	2,533	-94.634%
2025-11-25	1.9500	2.2500	1.8000	1.8600	-6.061%	127	2,533	-94.086%
2025-11-24	2.2000	2.3000	1.9800	1.9800	-10.811%	33	2,557	-94.444%
2025-11-21	2.1000	2.5000	1.9000	2.2200	+7.246%	540	2,539	-95.045%
2025-11-20	2.3900	2.3900	1.7000	2.0700	-7.589%	275	2,074	-94.686%
2025-11-19	2.6000	2.6000	2.1500	2.2400	-18.545%	198	2,009	-95.089%
2025-11-18	2.5000	3.1500	2.5000	2.7500	-8.333%	949	1,990	-96.000%
2025-11-17	3.4000	3.4000	3.0000	3.0000	-17.808%	37	1,321	-96.333%
2025-11-14	3.4000	3.8000	3.4000	3.6500	-12.048%	26	1,292	-96.986%
2025-11-13	5.0000	5.0000	4.1500	4.1500	-20.192%	24	1,283	-97.349%
2025-11-12	5.7000	6.7000	5.0500	5.2000	-28.276%	166	1,275	-97.885%
2025-11-11	7.4000	8.1000	7.2500	7.2500	-7.289%	80	1,176	-98.483%
2025-11-10	8.6000	8.6000	7.8200	7.8200	+0.256%	8	1,130	-98.593%
2025-11-07	7.0900	7.8000	6.3400	7.8000	+8.635%	53	1,128	-98.590%
2025-11-06	9.0000	9.0000	6.6500	7.1800	-14.012%	228	1,101	-98.468%
2025-11-05	9.0500	10.0500	8.3500	8.3500	-5.006%	12	1,022	-98.683%
2025-11-04	10.1600	10.5000	8.2000	8.7900	-20.452%	213	1,022	-98.749%
2025-11-03	11.5000	12.5000	10.5000	11.0500	-13.672%	155	854	-99.005%
2025-10-31	12.8000	12.8000	10.6300	12.8000	+11.208%	72	854	-99.141%
2025-10-30	16.1200	16.1200	10.9000	11.5100	-17.786%	947	824	-99.044%
2025-10-29	12.5500	14.0000	12.5500	14.0000	-7.162%	12	538	-99.214%
2025-10-28	15.0500	15.5000	15.0500	15.0800	-11.294%	3	550	-99.271%
2025-10-27	15.5000	17.0000	15.5000	17.0000	+6.250%	9	554	-99.353%
2025-10-24	14.7000	16.3000	12.8500	16.0000	+39.983%	54	554	-99.313%
2025-10-23	11.4300	11.4300	11.4300	11.4300	+7.932%	1	545	-99.038%
2025-10-22	11.9000	11.9000	10.2800	10.5900	-7.105%	14	544	-98.961%
2025-10-21	11.0000	11.4000	11.0000	11.4000	+7.547%	4	542	-99.035%
2025-10-20	9.7500	11.1400	9.7500	10.6000	+7.071%	19	542	-98.962%
2025-10-17	9.0000	9.9000	9.0000	9.9000	-10.000%	21	532	-98.889%
2025-10-16	11.0000	12.6000	11.0000	11.0000	-17.910%	39	541	-99.000%
2025-10-15	14.0000	14.0000	13.1000	13.4000	-0.741%	12	506	-99.179%
2025-10-14	13.5000	13.5000	13.5000	13.5000	0.000%	2	496	-99.185%
2025-10-13	13.5000	13.5000	13.5000	13.5000	+5.386%	1	494	-99.185%
2025-10-10	14.5000	16.0000	12.8000	12.8100	-12.260%	11	495	-99.141%
2025-10-09	14.5400	14.6000	13.5000	14.6000	+7.353%	5	502	-99.247%
2025-10-08	12.2000	13.6000	11.9500	13.6000	+7.087%	30	504	-99.191%
2025-10-07	15.0000	15.0000	12.7000	12.7000	+5.394%	12	529	-99.134%
2025-10-06	13.0200	13.2500	12.0500	12.0500	+4.783%	3	523	-99.087%
2025-10-03	12.0000	13.4400	11.5000	11.5000	-4.167%	8	523	-99.043%
2025-10-02	10.0000	12.0000	10.0000	12.0000	+53.061%	10	526	-99.083%
2025-10-01	8.7500	8.7500	7.8400	7.8400	-5.085%	3	533	-98.597%
2025-09-29	8.0000	8.9800	8.0000	8.2600	+16.338%	7	533	-98.668%
2025-09-26	5.0000	7.1000	5.0000	7.1000	+9.231%	11	536	-98.451%
2025-09-25	6.3000	7.0000	5.7000	6.5000	-10.345%	46	538	-98.308%
2025-09-24	7.0000	7.2500	6.9400	7.2500	+4.317%	6	540	-98.483%
2025-09-23	7.4200	7.4200	6.9500	6.9500	-6.081%	9	538	-98.417%
2025-09-22	6.5500	7.9000	6.5500	7.4000	-4.516%	20	538	-98.514%
2025-09-19	6.6000	8.7300	6.6000	7.7500	-1.899%	11	538	-98.581%
2025-09-18	7.5000	8.2000	7.2200	7.9000	+16.864%	10	537	-98.608%
2025-09-17	8.3600	8.3600	6.2800	6.7600	-3.290%	7	536	-98.373%
2025-09-16	7.0000	7.0000	6.2000	6.9900	+5.113%	29	538	-98.426%
2025-09-15	6.3500	7.2000	4.8500	6.6500	+26.667%	27	528	-98.346%
2025-09-12	6.0000	6.0000	5.2500	5.2500	-18.224%	5	527	-97.905%
2025-09-11	5.5000	6.5000	4.7500	6.4200	+60.500%	24	529	-98.287%
2025-09-10	4.3000	4.5000	3.9700	4.0000	-6.542%	13	529	-97.250%
2025-09-09	3.7500	4.5000	3.7000	4.2800	+4.390%	35	524	-97.430%
2025-09-08	3.0000	4.1000	3.0000	4.1000	+22.388%	6	501	-97.317%
2025-09-05	3.6000	3.6000	2.9300	3.3500	-6.944%	80	500	-96.716%
2025-09-04	4.0000	4.0300	3.2000	3.6000	-6.494%	28	490	-96.944%
2025-09-03	4.0000	4.6500	3.0500	3.8500	-2.532%	30	495	-97.143%
2025-09-02	4.3000	4.3000	3.9500	3.9500	-21.000%	19	484	-97.215%
2025-08-29	4.8000	5.0000	4.8000	5.0000	+2.041%	11	466	-97.800%
2025-08-28	4.7000	5.0000	4.7000	4.9000	+7.692%	5	466	-97.755%
2025-08-27	4.7000	4.8800	4.5500	4.5500	-21.552%	3	466	-97.582%
2025-08-26	4.2000	5.8000	4.2000	5.8000	+34.571%	49	466	-98.103%
2025-08-25	4.9000	5.0000	4.3100	4.3100	-12.929%	19	423	-97.448%
2025-08-22	4.8000	7.8500	4.8000	4.9500	-5.894%	26	425	-97.778%
2025-08-21	5.2000	5.4000	4.9000	5.2600	-7.719%	13	413	-97.909%
2025-08-20	5.2500	5.7000	4.8000	5.7000	-12.308%	21	409	-98.070%
2025-08-19	5.8500	7.8200	5.3000	6.5000	+8.333%	17	406	-98.308%
2025-08-18	7.6000	7.6000	6.0000	6.0000	-10.448%	5	403	-98.167%
2025-08-15	6.8500	7.3000	6.6100	6.7000	+3.077%	51	404	-98.358%
2025-08-14	8.7500	8.7500	6.1100	6.5000	-25.714%	15	355	-98.308%
2025-08-13	9.0000	10.5500	8.1500	8.7500	-9.232%	38	347	-98.743%
2025-08-12	15.3500	15.3500	9.3000	9.6400	-3.600%	18	342	-98.859%
2025-08-11	9.3600	12.0000	9.2500	10.0000	+13.636%	68	343	-98.900%
2025-08-08	10.3000	10.3000	8.1000	8.8000	+25.714%	28	342	-98.750%
2025-08-07	10.8500	10.8500	7.0000	7.0000	-24.731%	42	345	-98.429%
2025-08-06	7.5000	9.3000	7.5000	9.3000	+20.779%	3	375	-98.817%
2025-08-05	8.6500	8.6500	7.5000	7.7000	-14.444%	19	372	-98.571%
2025-08-04	10.4700	10.4700	7.7000	9.0000	-20.000%	8	379	-98.778%
2025-08-01	9.9800	11.2500	7.2500	11.2500	-4.255%	11	378	-99.022%
2025-07-31	12.5000	12.5000	11.7000	11.7500	+1.293%	3	377	-99.064%
2025-07-30	11.3000	12.7000	11.3000	11.6000	-1.277%	11	377	-99.052%
2025-07-29	12.4000	12.7000	11.7500	11.7500	-9.615%	9	376	-99.064%
2025-07-28	15.0000	16.3000	13.0000	13.0000	-12.162%	12	372	-99.154%
2025-07-25	13.1200	14.8000	13.1200	14.8000	+0.680%	3	363	-99.257%
2025-07-24	16.1000	16.1000	13.3000	14.7000	-11.976%	20	364	-99.252%
2025-07-23	16.9000	17.5800	16.2000	16.7000	-7.222%	7	365	-99.341%
2025-07-22	19.0000	20.0000	15.0000	18.0000	-18.182%	96	361	-99.389%
2025-07-21	27.9900	28.7200	22.0000	22.0000	-22.807%	22	292	-99.500%
2025-07-18	30.5900	39.0000	26.2000	28.5000	+5.556%	49	282	-99.614%
2025-07-17	42.0000	42.0000	27.0000	27.0000	-4.594%	50	296	-99.593%
2025-07-16	20.0000	33.0000	20.0000	28.3000	+48.947%	68	258	-99.611%
2025-07-15	23.0000	24.2000	19.0000	19.0000	-14.414%	34	238	-99.421%
2025-07-14	20.7600	22.2000	19.2000	22.2000	+8.930%	13	208	-99.505%
2025-07-11	22.4200	22.4200	17.3000	20.3800	-0.585%	47	195	-99.460%
2025-07-10	24.0000	24.0000	20.5000	20.5000	+2.500%	17	191	-99.463%
2025-07-09	29.6700	29.6700	19.2200	20.0000	-12.281%	59	188	-99.450%
2025-07-08	22.1000	23.9000	21.4000	22.8000	-0.306%	24	192	-99.518%
2025-07-07	22.0000	26.0000	20.0000	22.8700	+19.738%	88	189	-99.519%
2025-07-03	20.3000	22.8000	19.0000	19.1000	+7.485%	20	213	-99.424%
2025-07-02	22.0000	22.4100	17.7700	17.7700	-30.450%	60	213	-99.381%
2025-07-01	20.8000	25.5500	20.8000	25.5500	+0.591%	40	231	-99.569%
2025-06-30	27.5000	27.9600	22.5800	25.4000	-4.151%	39	225	-99.567%
2025-06-27	34.5000	34.5000	23.0000	26.5000	-21.084%	30	218	-99.585%
2025-06-26	40.0100	41.0100	33.5800	33.5800	+5.597%	46	206	-99.672%
2025-06-25	31.2500	34.1600	27.7400	31.8000	-16.095%	249	193	-99.654%
2025-06-24	47.9000	60.0000	37.9000	37.9000	-30.459%	33	0	-99.710%
2025-06-23	56.0000	56.0000	54.5000	54.5000	0.000%	4	0	-99.798%

.dark-mode .ZnB0rQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnB0rQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C445CRCL Jan 15 2027 445.00 Call (CRCL270115C00445000)option OPRA

CRCL20270115C445
CRCL Jan 15 2027 445.00 Call (CRCL270115C00445000)
option OPRA