Dark

CRCL20270115C50
CRCL Jan 15 2027 50.00 Call (CRCL270115C00050000)
option OPRA

EOD

Sep 30, 2026

35.00-5.711%(-2.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.0000	35.0000	35.0000	35.0000	-5.711%	7	438	0.000%
2026-09-29	37.0000	37.1200	37.0000	37.1200	-1.013%	12	431	-5.711%
2026-09-28	38.3000	38.3000	37.0000	37.5000	-6.948%	12	419	-6.667%
2026-09-25	40.5000	41.3000	40.3000	40.3000	-9.234%	32	407	-13.151%
2026-09-24	44.4000	44.4000	44.4000	44.4000	+0.680%	2	397	-21.171%
2026-09-23	44.1000	44.1000	44.1000	44.1000	-4.793%	4	395	-20.635%
2026-09-22	46.3200	46.3200	46.3200	46.3200	+0.915%	2	393	-24.439%
2026-09-21	46.6300	46.6300	45.9000	45.9000	+5.760%	2	391	-23.747%
2026-09-18	42.8000	43.4000	41.5900	43.4000	+20.623%	17	392	-19.355%
2026-09-17	35.9800	35.9800	35.9800	35.9800	+13.717%	10	394	-2.724%
2026-09-16	35.5400	35.7400	31.6400	31.6400	-23.482%	23	384	+10.619%
2026-09-15	41.3500	41.3500	41.3500	41.3500	-4.060%	1	365	-15.357%
2026-09-11	43.5500	43.5500	43.1000	43.1000	-21.537%	2	365	-18.794%
2026-09-03	49.7000	54.9300	49.7000	54.9300	+32.681%	4	367	-36.283%
2026-09-02	41.0000	41.4000	41.0000	41.4000	-3.721%	2	368	-15.459%
2026-09-01	42.0000	43.0000	42.0000	43.0000	-10.230%	2	368	-18.605%
2026-08-31	45.4600	47.9000	45.4100	47.9000	+14.293%	11	368	-26.931%
2026-08-28	45.0000	45.0000	41.9100	41.9100	-6.867%	3	360	-16.488%
2026-08-27	45.0000	45.0000	45.0000	45.0000	0.000%	1	360	-22.222%
2026-08-25	44.6000	45.5500	44.6000	45.0000	+1.810%	3	361	-22.222%
2026-08-24	41.0000	44.2000	41.0000	44.2000	+8.466%	50	360	-20.814%
2026-08-21	43.7500	43.7500	40.7500	40.7500	+8.667%	4	366	-14.110%
2026-08-20	34.0000	38.0000	34.0000	37.5000	+8.696%	3	367	-6.667%
2026-08-19	33.0000	34.5000	33.0000	34.5000	+25.091%	2	368	+1.449%
2026-08-18	27.0000	27.5800	27.0000	27.5800	-6.824%	11	367	+26.904%
2026-08-17	28.8100	29.8000	28.1200	29.6000	+9.145%	4	357	+18.243%
2026-08-14	28.1700	28.1700	27.1200	27.1200	-1.382%	129	359	+29.056%
2026-08-13	27.5000	27.5000	27.5000	27.5000	+5.566%	1	481	+27.273%
2026-08-12	26.0000	26.0500	25.1000	26.0500	-3.768%	4	482	+34.357%
2026-08-11	27.0700	27.0700	27.0700	27.0700	+18.989%	100	480	+29.294%
2026-08-10	22.7500	22.7500	22.7500	22.7500	-5.992%	2	380	+53.846%
2026-08-07	24.2300	24.2300	24.2000	24.2000	+5.908%	2	378	+44.628%
2026-08-06	22.8500	22.8500	22.8500	22.8500	+9.645%	3	376	+53.173%
2026-08-05	19.6900	20.8400	19.6900	20.8400	-3.070%	2	379	+67.946%
2026-08-04	21.5000	21.5000	21.5000	21.5000	+9.026%	38	378	+62.791%
2026-08-03	18.3000	20.0000	18.3000	19.7200	+6.595%	36	344	+77.485%
2026-07-31	18.5000	18.5000	18.5000	18.5000	-9.756%	3	327	+89.189%
2026-07-30	20.5000	20.5000	20.5000	20.5000	-9.492%	1	327	+70.732%
2026-07-27	22.6500	22.6500	22.6500	22.6500	+2.257%	1	326	+54.525%
2026-07-23	23.4500	23.4500	21.1800	22.1500	-23.621%	4	326	+58.014%
2026-07-21	27.4000	29.0000	27.4000	29.0000	+45.000%	4	326	+20.690%
2026-07-17	19.5000	20.0000	19.5000	20.0000	-16.667%	39	326	+75.000%
2026-07-15	24.4200	24.4200	24.0000	24.0000	+17.589%	3	326	+45.833%
2026-07-14	20.6500	20.6500	20.4100	20.4100	-7.731%	4	327	+71.485%
2026-07-13	22.1000	22.1200	22.1000	22.1200	-10.081%	6	323	+58.228%
2026-07-10	27.4000	27.5000	23.9000	24.6000	+18.269%	12	327	+42.276%
2026-07-09	22.5000	22.5000	20.8000	20.8000	-10.345%	3	324	+68.269%
2026-07-08	22.1000	23.2000	22.1000	23.2000	-11.619%	2	325	+50.862%
2026-07-06	24.6300	26.2500	24.6000	26.2500	+9.833%	4	325	+33.333%
2026-07-02	24.4200	24.4200	23.5500	23.9000	+8.636%	6	320	+46.444%
2026-07-01	22.0000	22.0000	22.0000	22.0000	-5.376%	1	320	+59.091%
2026-06-30	24.5000	24.5000	22.7000	23.2500	-23.140%	15	319	+50.538%
2026-06-26	30.8800	30.8800	30.2500	30.2500	+10.482%	4	319	+15.702%
2026-06-25	27.5600	27.5600	27.3800	27.3800	-23.796%	4	315	+27.831%
2026-06-22	38.3400	38.3400	35.4000	35.9300	+2.569%	16	319	-2.588%
2026-06-18	36.8900	36.8900	35.0300	35.0300	-5.884%	4	320	-0.086%
2026-06-17	37.2200	37.2200	37.2200	37.2200	+3.677%	1	320	-5.965%
2026-06-16	35.9000	35.9000	35.9000	35.9000	0.000%	1	320	-2.507%
2026-06-12	35.9500	35.9500	35.8500	35.9000	-1.913%	4	319	-2.507%
2026-06-09	40.0500	40.1000	36.6000	36.6000	-9.585%	3	318	-4.372%
2026-06-08	39.0000	40.4800	39.0000	40.4800	+1.200%	4	316	-13.538%
2026-06-05	40.0000	40.0000	40.0000	40.0000	-26.927%	1	316	-12.500%
2026-06-02	54.7400	54.7400	54.7400	54.7400	-9.967%	1	315	-36.061%
2026-05-28	60.8000	60.8000	60.8000	60.8000	-11.871%	5	314	-42.434%
2026-05-22	68.9900	68.9900	68.9900	68.9900	+6.138%	1	313	-49.268%
2026-05-18	65.6500	65.6500	63.0000	65.0000	-3.903%	4	313	-46.154%
2026-05-15	67.6400	67.6400	67.6400	67.6400	-11.187%	6	310	-48.255%
2026-05-14	76.0000	83.5000	76.0000	76.1600	-9.870%	3	316	-54.044%
2026-05-11	65.5000	84.5000	65.5000	84.5000	+24.173%	8	314	-58.580%
2026-05-08	66.9000	68.0500	66.9000	68.0500	-1.377%	6	321	-48.567%
2026-05-05	69.0000	69.0000	69.0000	69.0000	-5.479%	5	316	-49.275%
2026-05-04	69.7700	73.0000	69.7700	73.0000	+33.090%	48	311	-52.055%
2026-05-01	54.0000	54.8500	54.0000	54.8500	+13.093%	12	265	-36.190%
2026-04-30	49.0000	49.0000	48.5000	48.5000	+1.042%	6	265	-27.835%
2026-04-29	48.0000	48.0000	48.0000	48.0000	-7.692%	1	264	-27.083%
2026-04-28	52.0000	52.0000	52.0000	52.0000	-4.412%	1	263	-32.692%
2026-04-27	54.4000	54.4000	54.4000	54.4000	-2.857%	1	262	-35.662%
2026-04-23	56.0000	56.0000	56.0000	56.0000	-5.803%	3	261	-37.500%
2026-04-22	61.0000	61.0000	59.4500	59.4500	+3.662%	2	258	-41.127%
2026-04-20	57.3500	57.3500	57.3500	57.3500	-5.984%	1	258	-38.971%
2026-04-16	61.0000	61.0000	61.0000	61.0000	-4.984%	2	259	-42.623%
2026-04-14	64.0000	64.3000	64.0000	64.2000	+40.604%	5	259	-45.483%
2026-04-13	45.6400	45.6600	45.6400	45.6600	-2.851%	2	263	-23.346%
2026-04-09	47.0000	47.0000	47.0000	47.0000	-7.407%	1	265	-25.532%
2026-04-08	54.4700	54.4700	50.7600	50.7600	+1.520%	3	264	-31.048%
2026-04-06	51.0000	51.0000	50.0000	50.0000	+5.241%	11	263	-30.000%
2026-03-30	47.5100	47.5100	47.5100	47.5100	-4.732%	3	272	-26.331%
2026-03-27	55.0000	55.0000	49.5000	49.8700	-11.937%	18	274	-29.818%
2026-03-26	56.6300	56.6300	56.6300	56.6300	-2.362%	2	277	-38.195%
2026-03-24	70.5000	70.5000	58.0000	58.0000	-27.500%	28	278	-39.655%
2026-03-20	84.0000	84.0000	80.0000	80.0000	+2.223%	2	296	-56.250%
2026-03-19	80.2500	80.2500	78.2600	78.2600	-9.735%	2	298	-55.277%
2026-03-18	86.7000	86.7000	86.7000	86.7000	-3.667%	1	300	-59.631%
2026-03-17	83.4000	90.0000	83.2500	90.0000	+26.850%	105	299	-61.111%
2026-03-13	73.3900	73.7000	70.9500	70.9500	-6.213%	3	296	-50.669%
2026-03-10	70.0000	76.2000	70.0000	75.6500	+12.742%	5	298	-53.734%
2026-03-09	68.0000	68.0000	65.8900	67.1000	+15.193%	19	301	-47.839%
2026-03-06	59.9000	59.9000	58.2500	58.2500	-4.774%	13	317	-39.914%
2026-03-05	64.3000	65.0800	61.0000	61.1700	-0.488%	19	330	-42.782%
2026-03-04	61.5000	61.5000	59.5000	61.4700	+4.363%	19	330	-43.062%
2026-03-03	51.5000	60.2500	51.5000	58.9000	+13.269%	37	332	-40.577%
2026-03-02	50.0000	52.9000	49.3700	52.0000	+24.342%	47	355	-32.692%
2026-02-27	41.0000	42.1500	41.0000	41.8200	-6.652%	11	341	-16.308%
2026-02-26	43.9000	46.3000	43.9000	44.8000	+14.432%	11	352	-21.875%
2026-02-25	34.0000	40.0900	31.4300	39.1500	+64.842%	33	352	-10.600%
2026-02-24	23.0600	23.8100	23.0600	23.7500	-5.000%	16	352	+47.368%
2026-02-20	25.0000	25.0000	25.0000	25.0000	+4.954%	1	365	+40.000%
2026-02-19	22.6000	24.0000	22.6000	23.8200	-6.220%	6	366	+46.935%
2026-02-18	25.4200	25.4200	25.0000	25.4000	+12.141%	4	365	+37.795%
2026-02-13	22.3300	23.1800	22.3300	22.6500	+9.420%	11	366	+54.525%
2026-02-12	20.0000	20.7000	19.5600	20.7000	-0.481%	20	366	+69.082%
2026-02-11	20.4000	20.8000	19.5500	20.8000	-7.556%	9	354	+68.269%
2026-02-10	22.2000	23.1100	22.2000	22.5000	+0.446%	12	351	+55.556%
2026-02-09	19.9500	23.5500	19.9500	22.4000	+12.846%	23	341	+56.250%
2026-02-06	19.0000	19.8500	19.0000	19.8500	+21.037%	8	339	+76.322%
2026-02-05	17.5000	17.5200	16.1000	16.4000	-13.273%	31	344	+113.415%
2026-02-04	19.7200	19.7200	17.6000	18.9100	-4.447%	33	317	+85.087%
2026-02-03	20.4000	20.4000	18.5000	19.7900	-6.209%	46	285	+76.857%
2026-02-02	23.2900	23.2900	21.1000	21.1000	-9.829%	24	260	+65.877%
2026-01-30	26.5500	26.5500	23.4000	23.4000	-19.310%	9	256	+49.573%
2026-01-29	29.3000	29.3000	26.7500	29.0000	-18.881%	21	252	+20.690%
2026-01-28	32.5000	35.7500	32.5000	35.7500	+18.771%	9	241	-2.098%
2026-01-27	29.1300	30.1000	28.2500	30.1000	-2.903%	14	235	+16.279%
2026-01-26	31.2500	31.2500	31.0000	31.0000	+2.310%	5	227	+12.903%
2026-01-23	31.5000	31.6500	30.3000	30.3000	-2.100%	12	224	+15.512%
2026-01-22	31.8500	32.3000	30.9500	30.9500	+0.487%	86	233	+13.086%
2026-01-21	33.0100	33.0100	30.8000	30.8000	-6.667%	4	189	+13.636%
2026-01-20	34.8500	35.1000	33.0000	33.0000	-14.508%	6	187	+6.061%
2026-01-16	38.6500	38.6500	38.6000	38.6000	-2.918%	4	183	-9.326%
2026-01-15	39.7600	39.7600	39.7600	39.7600	-5.221%	3	183	-11.972%
2026-01-14	44.1000	44.5000	41.9500	41.9500	+5.668%	8	186	-16.567%
2026-01-13	41.4700	41.4700	39.3000	39.7000	-1.366%	53	183	-11.839%
2026-01-12	39.6000	41.2500	39.6000	40.2500	-3.593%	54	166	-13.043%
2026-01-09	40.5000	41.9500	39.4000	41.7500	+2.454%	64	140	-16.168%
2026-01-08	39.7300	41.5000	39.7300	40.7500	+1.242%	118	132	-14.110%
2026-01-07	40.6000	40.6000	40.2500	40.2500	-9.142%	10	83	-13.043%
2026-01-06	41.3500	44.4000	41.2500	44.3000	+1.839%	62	80	-20.993%
2026-01-05	43.5000	43.5000	43.5000	43.5000	+11.825%	2	52	-19.540%
2025-12-31	39.5300	39.5300	38.9000	38.9000	-5.122%	7	52	-10.026%
2025-12-30	41.0000	41.0000	41.0000	41.0000	+1.235%	10	52	-14.634%
2025-12-24	40.5000	40.5000	40.5000	40.5000	-6.639%	3	42	-13.580%
2025-12-19	43.3800	43.3800	43.3800	43.3800	+8.450%	2	42	-19.318%
2025-12-17	42.7500	42.7500	40.0000	40.0000	+9.589%	5	40	-12.500%
2025-12-15	36.5000	36.5000	36.4500	36.5000	-13.095%	4	35	-4.110%
2025-12-12	44.0000	44.0000	42.0000	42.0000	-3.448%	2	35	-16.667%
2025-12-11	43.5000	43.5000	43.5000	43.5000	-0.571%	1	32	-19.540%
2025-12-10	43.7500	43.7500	43.7500	43.7500	+1.863%	1	32	-20.000%
2025-12-08	42.9500	42.9500	42.9500	42.9500	+8.460%	1	33	-18.510%
2025-12-02	39.8000	39.8000	39.6000	39.6000	+6.052%	4	32	-11.616%
2025-12-01	39.0000	39.0000	37.3400	37.3400	-9.259%	9	32	-6.267%
2025-11-28	40.7000	41.1500	40.7000	41.1500	+28.997%	20	23	-14.945%
2025-11-26	31.8500	31.9000	31.8500	31.9000	-0.125%	2	18	+9.718%
2025-11-25	31.9400	31.9400	31.9400	31.9400	-7.554%	1	18	+9.580%
2025-11-24	34.5500	34.5500	34.5500	34.5500	+4.697%	3	17	+1.302%
2025-11-21	33.0000	33.0000	33.0000	33.0000	+8.911%	5	14	+6.061%
2025-11-20	32.8000	32.8000	29.3200	30.3000	-5.901%	8	9	+15.512%
2025-11-19	32.9000	32.9000	32.2000	32.2000	0.000%	3	3	+8.696%

.dark-mode .WF6l93{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WF6l93{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C50CRCL Jan 15 2027 50.00 Call (CRCL270115C00050000)option OPRA

CRCL20270115C50
CRCL Jan 15 2027 50.00 Call (CRCL270115C00050000)
option OPRA