Dark

CRCL20270115C45
CRCL Jan 15 2027 45.00 Call (CRCL270115C00045000)
option OPRA

Inactive

Sep 21, 2026

51.00-5.556%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	51.0000	51.0000	51.0000	51.0000	-5.556%	1	327	0.000%
2026-09-03	54.0000	54.0000	54.0000	54.0000	+9.025%	5	326	-5.556%
2026-08-26	49.5300	49.5300	49.5300	49.5300	+10.435%	1	329	+2.968%
2026-08-21	46.9400	46.9400	44.8500	44.8500	+12.125%	3	330	+13.712%
2026-08-20	39.2000	40.0000	39.2000	40.0000	+11.111%	2	331	+27.500%
2026-08-19	36.0000	36.0000	36.0000	36.0000	+13.065%	1	333	+41.667%
2026-08-17	31.8400	31.8400	31.8400	31.8400	+0.283%	2	332	+60.176%
2026-08-13	31.6500	31.7500	31.6500	31.7500	+4.510%	2	334	+60.630%
2026-08-11	30.3800	30.3800	30.3800	30.3800	+21.715%	2	336	+67.874%
2026-08-10	24.8500	24.9600	24.8500	24.9600	-7.004%	20	334	+104.327%
2026-08-07	26.8400	26.8400	26.8400	26.8400	+10.453%	1	354	+90.015%
2026-08-05	21.4300	24.3000	21.4300	24.3000	+7.761%	7	355	+109.877%
2026-08-03	21.5000	22.5500	21.5000	22.5500	+6.368%	16	355	+126.164%
2026-07-31	21.2000	21.2000	21.2000	21.2000	-10.169%	3	339	+140.566%
2026-07-30	23.6000	23.6000	23.6000	23.6000	-10.266%	1	336	+116.102%
2026-07-15	26.3000	26.3000	26.3000	26.3000	+15.351%	1	336	+93.916%
2026-07-14	22.8000	22.8000	22.8000	22.8000	-9.703%	1	335	+123.684%
2026-07-13	25.2000	25.2500	25.2000	25.2500	-8.514%	3	336	+101.980%
2026-07-10	27.6000	27.6000	27.6000	27.6000	+3.448%	2	335	+84.783%
2026-07-07	26.6800	26.6800	26.6800	26.6800	-9.865%	1	333	+91.154%
2026-07-06	27.6000	29.6000	27.3500	29.6000	+11.698%	10	334	+72.297%
2026-07-02	29.2500	29.2500	26.5000	26.5000	0.000%	2	330	+92.453%
2026-07-01	26.5000	26.5000	26.5000	26.5000	+2.713%	1	330	+92.453%
2026-06-30	31.9900	31.9900	25.8000	25.8000	-25.217%	6	329	+97.674%
2026-06-26	33.5000	34.5000	33.5000	34.5000	+15.000%	2	323	+47.826%
2026-06-25	30.0000	30.0000	30.0000	30.0000	-14.286%	5	323	+70.000%
2026-06-23	35.0000	35.0000	35.0000	35.0000	-11.100%	1	318	+45.714%
2026-06-18	39.3700	39.3700	39.3700	39.3700	-1.575%	1	316	+29.540%
2026-06-11	42.2900	42.2900	40.0000	40.0000	-8.467%	5	316	+27.500%
2026-06-09	43.7000	43.7000	43.7000	43.7000	-0.456%	2	321	+16.705%
2026-06-08	44.0000	44.2500	43.9000	43.9000	-30.340%	3	320	+16.173%
2026-05-27	63.0200	63.0200	63.0200	63.0200	-29.736%	1	317	-19.073%
2026-05-11	85.0000	89.6900	85.0000	89.6900	+71.001%	3	318	-43.137%
2026-04-29	52.4500	52.4500	52.4500	52.4500	-10.495%	3	319	-2.765%
2026-04-23	58.6000	58.6000	58.6000	58.6000	-10.260%	1	322	-12.969%
2026-04-15	65.4000	65.4000	65.3000	65.3000	+25.867%	4	323	-21.899%
2026-03-30	53.1000	53.1000	51.8800	51.8800	-4.104%	2	326	-1.696%
2026-03-27	53.8500	54.1000	53.1000	54.1000	-19.012%	22	328	-5.730%
2026-03-25	67.1500	67.1500	66.8000	66.8000	-22.398%	2	327	-23.653%
2026-03-20	86.1000	86.1000	86.0800	86.0800	+2.905%	2	327	-40.753%
2026-03-19	86.4000	86.4000	83.6500	83.6500	-10.487%	4	326	-39.032%
2026-03-18	91.3000	93.4500	89.0000	93.4500	+1.356%	49	328	-45.425%
2026-03-17	87.5500	92.2500	86.8500	92.2000	+8.471%	100	326	-44.685%
2026-03-16	85.0000	85.0000	83.7700	85.0000	+19.803%	5	326	-40.000%
2026-03-09	70.9500	70.9500	70.9500	70.9500	+13.032%	1	331	-28.118%
2026-03-06	64.0000	64.0000	61.9500	62.7700	-8.097%	5	332	-18.751%
2026-03-05	68.1500	68.3500	68.1500	68.3000	+9.280%	6	331	-25.329%
2026-03-03	62.5000	62.5000	62.5000	62.5000	+43.678%	3	331	-18.400%
2026-02-27	44.9000	45.6000	43.5000	43.5000	-7.170%	11	334	+17.241%
2026-02-26	49.5000	51.5000	46.8600	46.8600	+7.724%	15	345	+8.835%
2026-02-25	35.8500	43.5000	35.8000	43.5000	+61.111%	125	317	+17.241%
2026-02-24	27.0000	27.0000	27.0000	27.0000	+2.311%	1	317	+88.889%
2026-02-23	26.3900	26.3900	26.3900	26.3900	-4.036%	1	316	+93.255%
2026-02-20	27.3500	27.5000	27.3500	27.5000	+10.664%	2	315	+85.455%
2026-02-19	26.3500	26.3500	24.8500	24.8500	-11.534%	9	315	+105.231%
2026-02-18	28.1600	28.1600	28.0900	28.0900	+10.373%	2	313	+81.559%
2026-02-17	25.4500	25.4500	25.4500	25.4500	+2.209%	5	311	+100.393%
2026-02-13	25.0300	25.1000	24.6800	24.9000	+12.670%	10	308	+104.819%
2026-02-12	22.4000	22.5000	22.1000	22.1000	-0.674%	8	308	+130.769%
2026-02-11	22.6000	22.6000	22.1500	22.2500	-13.860%	13	304	+129.213%
2026-02-10	26.5000	26.5000	25.8300	25.8300	+15.674%	5	304	+97.445%
2026-02-06	22.3600	22.3600	21.5500	22.3300	+22.692%	9	299	+128.392%
2026-02-05	18.9300	19.5800	18.2000	18.2000	-6.667%	4	292	+180.220%
2026-02-04	22.0000	22.0000	19.5000	19.5000	-11.364%	6	290	+161.538%
2026-02-03	22.0000	22.0000	22.0000	22.0000	-7.368%	3	284	+131.818%
2026-02-02	25.8000	25.8000	22.2500	23.7500	-13.511%	5	281	+114.737%
2026-01-30	29.2500	29.2500	26.9800	27.4600	-9.373%	9	277	+85.725%
2026-01-29	32.0500	32.0500	30.2500	30.3000	-19.629%	8	279	+68.317%
2026-01-28	35.4000	37.7000	35.3000	37.7000	+14.939%	36	278	+35.279%
2026-01-27	32.8500	32.8500	32.8000	32.8000	-2.526%	2	269	+55.488%
2026-01-26	33.7500	33.7500	33.6500	33.6500	-1.895%	2	270	+51.560%
2026-01-23	34.0500	35.0000	33.3000	34.3000	-1.010%	21	271	+48.688%
2026-01-22	35.9000	35.9000	34.6500	34.6500	0.000%	138	261	+47.186%
2026-01-21	34.1500	34.8000	34.0500	34.6500	-2.805%	20	211	+47.186%
2026-01-20	39.6000	39.8000	35.5500	35.6500	-13.049%	52	212	+43.058%
2026-01-16	40.9500	42.3000	40.8500	41.0000	+4.061%	86	186	+24.390%
2026-01-15	43.0500	43.0500	39.4000	39.4000	-10.556%	7	186	+29.442%
2026-01-14	46.9400	47.6000	44.0500	44.0500	+2.800%	22	184	+15.778%
2026-01-13	43.3000	43.3000	42.5500	42.8500	-2.834%	249	178	+19.020%
2026-01-12	42.6500	44.3000	42.6500	44.1000	-1.891%	28	162	+15.646%
2026-01-09	42.4500	45.0500	42.4500	44.9500	+2.392%	39	162	+13.459%
2026-01-08	43.1500	44.4000	43.1000	43.9000	+0.920%	24	178	+16.173%
2026-01-07	43.4500	43.5000	43.4000	43.5000	-8.517%	4	168	+17.241%
2026-01-06	44.5000	47.8500	44.4000	47.5500	+2.258%	202	170	+7.256%
2026-01-05	47.6500	47.8000	46.5000	46.5000	+2.198%	12	139	+9.677%
2026-01-02	45.5000	45.5000	45.5000	45.5000	+8.333%	3	139	+12.088%
2025-12-31	42.7000	42.7000	42.0000	42.0000	-4.022%	3	136	+21.429%
2025-12-24	43.7600	43.7600	43.7600	43.7600	-2.756%	1	136	+16.545%
2025-12-23	45.9200	47.4500	45.0000	45.0000	+14.213%	5	136	+13.333%
2025-12-15	39.5000	39.5000	38.8200	39.4000	-19.246%	3	134	+29.442%
2025-12-04	48.7900	48.7900	48.7900	48.7900	+14.665%	4	134	+4.530%
2025-12-02	42.0000	42.5500	42.0000	42.5500	+5.714%	3	133	+19.859%
2025-12-01	40.4000	40.4000	40.2500	40.2500	-8.730%	2	132	+26.708%
2025-11-28	43.9000	44.1000	43.9000	44.1000	+29.515%	2	133	+15.646%
2025-11-26	34.4500	34.5500	34.0500	34.0500	-3.102%	12	135	+49.780%
2025-11-25	35.1400	35.1400	35.1400	35.1400	-5.385%	1	135	+45.134%
2025-11-21	33.4500	37.1400	33.4500	37.1400	+15.127%	6	134	+37.318%
2025-11-20	35.1000	35.1000	32.2600	32.2600	-5.673%	3	128	+58.091%
2025-11-19	37.5000	37.5000	34.2000	34.2000	-18.182%	4	128	+49.123%
2025-11-18	41.5000	41.9500	41.5000	41.8000	+1.951%	214	131	+22.010%
2025-11-17	41.2500	41.2500	40.1100	41.0000	-4.651%	11	28	+24.390%
2025-11-14	45.6500	45.6500	43.0000	43.0000	-8.198%	3	22	+18.605%
2025-11-13	50.5000	50.5000	46.8400	46.8400	0.000%	24	0	+8.881%

.dark-mode .VW3tM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VW3tM0{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C45CRCL Jan 15 2027 45.00 Call (CRCL270115C00045000)option OPRA

CRCL20270115C45
CRCL Jan 15 2027 45.00 Call (CRCL270115C00045000)
option OPRA