Dark

CRCL20270115C55
CRCL Jan 15 2027 55.00 Call (CRCL270115C00055000)
option OPRA

EOD

Sep 30, 2026

30.20-19.035%(-7.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.2000	30.2000	30.2000	30.2000	-19.035%	2	699	0.000%
2026-09-25	37.3000	37.3000	37.3000	37.3000	-8.196%	1	701	-19.035%
2026-09-24	40.6300	40.6300	40.6300	40.6300	+1.575%	1	701	-25.671%
2026-09-23	40.0000	40.0000	40.0000	40.0000	-3.265%	1	700	-24.500%
2026-09-21	41.5200	42.2900	41.3500	41.3500	+37.833%	3	700	-26.965%
2026-09-16	28.6000	30.0000	28.6000	30.0000	-13.941%	6	702	+0.667%
2026-09-15	34.1000	35.0500	34.1000	34.8600	-18.836%	4	704	-13.368%
2026-09-14	42.9500	42.9500	42.9500	42.9500	+5.038%	1	707	-29.686%
2026-09-10	40.8900	40.8900	40.8900	40.8900	-18.788%	1	707	-26.143%
2026-09-03	46.0000	50.3500	46.0000	50.3500	+27.630%	13	707	-40.020%
2026-08-28	39.4500	39.4500	39.4500	39.4500	-5.077%	1	703	-23.447%
2026-08-25	41.5600	41.5600	41.5600	41.5600	+11.182%	1	704	-27.334%
2026-08-24	39.4700	39.5000	37.3800	37.3800	-3.436%	6	705	-19.208%
2026-08-21	37.5000	40.0000	37.5000	38.7100	+17.660%	30	708	-21.984%
2026-08-20	34.2500	34.5000	32.9000	32.9000	+15.439%	4	711	-8.207%
2026-08-19	28.0000	30.8000	24.8500	28.5000	+22.845%	6	715	+5.965%
2026-08-18	24.0800	25.5500	23.2000	23.2000	-10.597%	3	720	+30.172%
2026-08-17	25.9500	25.9500	25.9500	25.9500	+1.725%	1	722	+16.378%
2026-08-13	24.5000	25.5100	24.5000	25.5100	+27.232%	4	723	+18.385%
2026-08-10	19.1700	20.1000	19.1500	20.0500	-9.685%	4	726	+50.623%
2026-08-07	22.0000	22.2000	22.0000	22.2000	+13.265%	2	726	+36.036%
2026-08-06	19.9700	20.3500	19.6000	19.6000	+6.233%	10	726	+54.082%
2026-08-05	16.9000	18.4500	16.9000	18.4500	-2.895%	16	731	+63.686%
2026-08-04	18.5000	19.0000	17.5500	19.0000	+8.571%	25	735	+58.947%
2026-08-03	16.9500	17.5000	15.7500	17.5000	-5.660%	15	737	+72.571%
2026-07-31	16.0000	18.5500	16.0000	18.5500	+0.488%	22	733	+62.803%
2026-07-29	18.4600	18.4600	18.4600	18.4600	-7.700%	1	731	+63.597%
2026-07-28	20.0000	20.0000	20.0000	20.0000	-2.913%	1	732	+51.000%
2026-07-27	20.0500	20.6000	20.0500	20.6000	+11.351%	3	731	+46.602%
2026-07-23	20.9000	20.9000	18.5000	18.5000	-20.669%	4	733	+63.243%
2026-07-22	23.3300	23.3300	23.3200	23.3200	-4.894%	2	730	+29.503%
2026-07-21	25.5000	25.5000	24.5200	24.5200	+15.117%	3	728	+23.165%
2026-07-20	19.1000	21.3000	19.1000	21.3000	+17.226%	7	727	+41.784%
2026-07-16	18.3500	18.3500	17.9200	18.1700	-17.746%	5	734	+66.208%
2026-07-15	22.0900	22.0900	22.0900	22.0900	+16.878%	1	732	+36.713%
2026-07-14	18.0000	18.9000	18.0000	18.9000	-3.915%	2	733	+59.788%
2026-07-13	21.5000	21.5000	19.6000	19.6700	-8.512%	3	733	+53.533%
2026-07-10	23.0000	23.0000	21.5000	21.5000	+9.806%	4	733	+40.465%
2026-07-08	19.1000	19.5800	19.1000	19.5800	-10.266%	3	729	+54.239%
2026-07-07	22.4100	22.4100	21.8200	21.8200	-7.307%	3	728	+38.405%
2026-07-06	21.5500	24.5000	21.5500	23.5400	+12.902%	4	727	+28.292%
2026-07-02	22.5000	23.3900	20.8500	20.8500	-0.239%	6	730	+44.844%
2026-07-01	21.1500	21.1500	20.9000	20.9000	+5.716%	2	730	+44.498%
2026-06-30	25.6900	25.6900	19.7700	19.7700	-25.085%	11	729	+52.757%
2026-06-26	26.3900	26.3900	26.3900	26.3900	+4.103%	1	728	+14.437%
2026-06-25	25.3500	25.3500	25.3500	25.3500	-24.666%	1	729	+19.132%
2026-06-22	33.6500	33.6500	33.6500	33.6500	+8.548%	1	729	-10.253%
2026-06-18	32.7300	32.7300	30.7500	31.0000	-18.421%	11	736	-2.581%
2026-06-15	38.3800	38.3800	38.0000	38.0000	+18.122%	4	736	-20.526%
2026-06-12	32.1700	32.1700	32.1700	32.1700	-11.133%	8	737	-6.124%
2026-06-09	36.8500	36.9000	36.2000	36.2000	+2.550%	8	741	-16.575%
2026-06-08	35.3000	35.3000	35.3000	35.3000	-0.085%	2	738	-14.448%
2026-06-05	35.3300	35.3300	35.3300	35.3300	-18.782%	1	740	-14.520%
2026-06-04	43.5000	43.5000	43.5000	43.5000	-7.643%	1	739	-30.575%
2026-06-03	47.1000	47.1000	47.1000	47.1000	-17.150%	1	738	-35.881%
2026-05-28	56.8500	56.8500	56.8500	56.8500	+2.248%	6	737	-46.878%
2026-05-27	55.2000	56.5000	55.2000	55.6000	-4.138%	6	743	-45.683%
2026-05-26	60.9400	60.9400	58.0000	58.0000	-10.231%	18	747	-47.931%
2026-05-22	64.6100	64.6100	64.6100	64.6100	+8.315%	2	756	-53.258%
2026-05-18	59.6500	59.6500	59.6500	59.6500	-7.519%	1	756	-49.371%
2026-05-15	64.5000	64.5000	64.5000	64.5000	-17.991%	5	755	-53.178%
2026-05-14	78.6500	78.6500	78.6500	78.6500	+22.987%	1	750	-61.602%
2026-05-08	64.1000	64.1000	63.9500	63.9500	+26.634%	3	750	-52.776%
2026-05-01	46.4300	50.5000	46.4300	50.5000	+11.087%	7	747	-40.198%
2026-04-29	45.4600	45.4600	45.4600	45.4600	-12.577%	1	747	-33.568%
2026-04-24	52.0000	52.0000	52.0000	52.0000	-8.772%	1	747	-41.923%
2026-04-22	57.0000	57.0000	57.0000	57.0000	+4.895%	1	746	-47.018%
2026-04-20	54.3400	54.3400	54.3400	54.3400	+6.549%	1	745	-44.424%
2026-04-13	42.6500	51.0000	42.6500	51.0000	+20.710%	3	746	-40.784%
2026-04-10	42.6500	42.6500	42.2500	42.2500	-11.053%	7	748	-28.521%
2026-04-08	47.5000	47.5000	47.5000	47.5000	-1.042%	1	754	-36.421%
2026-04-07	48.0000	48.0000	48.0000	48.0000	+8.475%	1	753	-37.083%
2026-04-02	44.0500	44.2500	44.0500	44.2500	-2.210%	2	754	-31.751%
2026-04-01	45.4500	45.4500	45.2500	45.2500	-3.621%	20	754	-33.260%
2026-03-27	48.0000	48.0000	46.9500	46.9500	-17.196%	4	764	-35.676%
2026-03-24	70.0000	70.0000	51.6500	56.7000	-26.488%	14	765	-46.737%
2026-03-23	77.0000	77.1300	75.2200	77.1300	-3.588%	9	764	-60.845%
2026-03-20	80.0000	80.0000	80.0000	80.0000	+4.575%	1	772	-62.250%
2026-03-19	76.5000	76.5000	76.5000	76.5000	-9.489%	2	773	-60.523%
2026-03-18	84.5200	84.5200	84.5200	84.5200	-0.856%	1	775	-64.269%
2026-03-17	78.4700	86.0000	78.4700	85.2500	+11.292%	45	776	-64.575%
2026-03-16	75.8100	76.6000	75.8100	76.6000	+9.429%	2	770	-60.574%
2026-03-13	70.0000	70.0000	70.0000	70.0000	+3.017%	2	770	-56.857%
2026-03-11	67.5500	68.5500	67.5500	67.9500	-4.965%	77	772	-55.556%
2026-03-10	71.5000	71.5000	71.5000	71.5000	+10.510%	1	779	-57.762%
2026-03-09	62.5000	64.7000	62.5000	64.7000	+18.130%	4	779	-53.323%
2026-03-06	54.7700	54.7700	54.7700	54.7700	-6.071%	10	781	-44.860%
2026-03-04	58.3100	58.3100	58.3100	58.3100	+2.298%	1	787	-48.208%
2026-03-03	46.5000	57.0000	45.6500	57.0000	+13.772%	7	788	-47.018%
2026-03-02	42.0000	50.1000	42.0000	50.1000	+30.980%	28	790	-39.721%
2026-02-27	38.5000	38.5000	37.0000	38.2500	-10.631%	3	808	-21.046%
2026-02-26	40.4000	43.7500	40.4000	42.8000	+16.940%	9	810	-29.439%
2026-02-25	31.6400	36.6000	29.4700	36.6000	+70.233%	35	811	-17.486%
2026-02-24	21.3300	21.5000	21.3300	21.5000	+5.651%	21	811	+40.465%
2026-02-23	20.4000	20.4500	20.3500	20.3500	-10.980%	8	821	+48.403%
2026-02-20	22.8600	22.8600	22.8600	22.8600	+7.425%	2	823	+32.108%
2026-02-19	21.1000	21.2800	20.5500	21.2800	-3.273%	9	825	+41.917%
2026-02-18	22.6000	22.8300	22.0000	22.0000	+6.796%	5	823	+37.273%
2026-02-13	19.6000	20.6000	19.6000	20.6000	+14.763%	4	827	+46.602%
2026-02-12	17.6100	17.9500	17.2000	17.9500	-2.973%	21	827	+68.245%
2026-02-11	18.0500	18.6500	17.5000	18.5000	-12.322%	16	828	+63.243%
2026-02-10	19.8500	21.5000	19.8500	21.1000	+8.595%	5	821	+43.128%
2026-02-09	18.6000	19.8600	18.6000	19.4300	+2.968%	35	820	+55.430%
2026-02-06	15.4000	18.8700	15.4000	18.8700	+31.042%	22	790	+60.042%
2026-02-05	14.8000	15.5000	14.2000	14.4000	-15.443%	24	780	+109.722%
2026-02-04	17.8200	17.8200	15.0000	17.0300	+0.710%	34	767	+77.334%
2026-02-03	18.6500	18.6500	16.5300	16.9100	-13.282%	30	750	+78.593%
2026-02-02	20.2000	20.2000	19.5000	19.5000	-11.685%	10	727	+54.872%
2026-01-30	22.5000	22.5000	22.0800	22.0800	-9.693%	6	719	+36.775%
2026-01-29	25.1000	25.1000	24.4500	24.4500	-20.874%	2	717	+23.517%
2026-01-28	32.1500	32.1500	30.3600	30.9000	+12.364%	7	716	-2.265%
2026-01-27	26.5000	27.5500	25.3500	27.5000	-3.678%	11	716	+9.818%
2026-01-26	28.5500	28.5500	28.5500	28.5500	-0.523%	1	711	+5.779%
2026-01-23	27.5000	28.8500	27.5000	28.7000	+1.056%	15	710	+5.226%
2026-01-22	29.3000	29.6500	28.4000	28.4000	-1.730%	97	703	+6.338%
2026-01-21	29.0000	31.2000	28.9000	28.9000	-3.020%	14	702	+4.498%
2026-01-20	31.9900	33.0000	29.7000	29.8000	-15.700%	31	703	+1.342%
2026-01-16	33.2100	36.0000	33.0500	35.3500	+5.365%	18	699	-14.569%
2026-01-15	37.7000	37.7000	32.0000	33.5500	-15.171%	60	699	-9.985%
2026-01-14	40.2000	40.8500	38.8500	39.5500	+1.540%	67	672	-23.641%
2026-01-13	36.8500	39.0000	36.5000	38.9500	+4.987%	13	644	-22.465%
2026-01-12	36.9000	37.5500	36.7500	37.1000	-4.505%	88	644	-18.598%
2026-01-09	36.6000	38.8500	36.4500	38.8500	+1.463%	10	621	-22.265%
2026-01-07	38.2900	38.2900	38.2900	38.2900	-7.063%	5	627	-21.128%
2026-01-06	40.8000	41.3000	38.3000	41.2000	-1.881%	55	622	-26.699%
2026-01-05	42.0000	42.2400	39.9500	41.9900	+6.574%	22	620	-28.078%
2026-01-02	37.0000	39.6600	37.0000	39.4000	+10.986%	26	619	-23.350%
2025-12-31	36.3500	36.8100	35.5000	35.5000	-4.570%	751	1,144	-14.930%
2025-12-30	37.0000	37.2000	36.5000	37.2000	+0.950%	7	1,144	-18.817%
2025-12-29	37.1500	37.1500	36.8500	36.8500	-3.986%	2	1,144	-18.046%
2025-12-26	37.7300	38.3800	37.2000	38.3800	+0.471%	148	1,144	-21.313%
2025-12-24	37.8300	38.3700	37.8300	38.2000	-7.618%	6	1,280	-20.942%
2025-12-23	40.0000	41.3500	40.0000	41.3500	-3.882%	3	1,280	-26.965%
2025-12-22	44.8200	45.2600	42.3300	43.0200	+8.829%	626	1,280	-29.800%
2025-12-19	39.5300	39.5300	39.5300	39.5300	+6.838%	4	1,723	-23.602%
2025-12-18	37.0000	37.0000	37.0000	37.0000	-4.664%	1	1,723	-18.378%
2025-12-16	39.4000	39.5600	38.8100	38.8100	+14.551%	4	1,723	-22.185%
2025-12-15	40.4500	40.4500	33.4500	33.8800	-15.300%	26	1,722	-10.862%
2025-12-12	43.6000	43.6000	40.0000	40.0000	0.000%	6	1,718	-24.500%
2025-12-11	40.0000	40.0000	40.0000	40.0000	-11.602%	1	1,718	-24.500%
2025-12-10	45.2500	45.2500	45.2500	45.2500	+6.722%	2	1,718	-33.260%
2025-12-08	41.0000	42.4000	39.8800	42.4000	+0.713%	16	1,716	-28.774%
2025-12-05	41.0000	43.0000	40.2500	42.1000	-2.839%	9	1,716	-28.266%
2025-12-04	41.8400	43.3300	41.0000	43.3300	+0.767%	14	1,716	-30.302%
2025-12-03	40.8000	43.3900	39.9500	43.0000	+15.903%	512	1,716	-29.767%
2025-12-02	36.6000	37.1000	35.9900	37.1000	+6.609%	9	1,473	-18.598%
2025-12-01	35.8500	35.8500	34.8000	34.8000	-9.138%	3	1,473	-13.218%
2025-11-28	33.9400	38.4500	33.9400	38.3000	+19.203%	24	1,473	-21.149%
2025-11-26	29.5000	32.1300	29.5000	32.1300	+7.100%	3	1,473	-6.007%
2025-11-25	31.5000	31.5000	28.2900	30.0000	-5.363%	14	1,473	+0.667%
2025-11-21	29.5500	31.7000	28.6000	31.7000	+11.306%	8	1,479	-4.732%
2025-11-20	31.0000	31.0000	27.0000	28.4800	-3.784%	20	1,477	+6.039%
2025-11-19	31.7500	31.7500	29.6000	29.6000	-18.793%	8	1,477	+2.027%
2025-11-18	36.7500	36.7500	34.7300	36.4500	+7.681%	17	1,477	-17.147%
2025-11-17	38.2400	38.2400	33.8500	33.8500	-18.434%	94	1,480	-10.783%
2025-11-14	39.9000	42.0000	39.6500	41.5000	+3.750%	6	1,547	-27.229%
2025-11-13	43.0000	43.1500	40.0000	40.0000	-6.760%	33	1,547	-24.500%
2025-11-12	48.8100	48.8100	42.8000	42.9000	-20.290%	37	1,557	-29.604%
2025-11-11	55.4800	55.4800	53.8200	53.8200	-7.047%	4	1,554	-43.887%
2025-11-10	61.0000	61.3500	57.9000	57.9000	+1.100%	7	1,554	-47.841%
2025-11-07	53.8100	57.7500	52.1500	57.2700	+3.189%	101	1,558	-47.267%
2025-11-06	63.5800	64.0900	55.1500	55.5000	-17.778%	639	1,611	-45.586%
2025-11-05	63.9500	67.5000	63.9500	67.5000	+9.223%	93	2,127	-55.259%
2025-11-04	63.0000	65.5900	58.3100	61.8000	-9.913%	1,304	2,216	-51.133%
2025-11-03	68.2500	69.1000	64.8500	68.6000	-9.223%	1,221	138	-55.977%
2025-10-31	74.1500	75.7500	73.7000	75.5700	+3.521%	80	138	-60.037%
2025-10-30	75.0000	75.0000	73.0000	73.0000	-15.947%	2	98	-58.630%
2025-10-27	90.0000	90.0000	86.8500	86.8500	+26.788%	4	97	-65.227%
2025-10-22	68.5000	68.5000	68.5000	68.5000	-12.179%	1	97	-55.912%
2025-10-21	78.0000	78.0000	78.0000	78.0000	+8.333%	1	98	-61.282%
2025-10-17	72.0000	72.0000	72.0000	72.0000	-12.727%	3	97	-58.056%
2025-10-15	82.5000	82.5000	82.5000	82.5000	-17.335%	1	94	-63.394%
2025-10-07	99.5000	99.8000	99.5000	99.8000	+1.423%	2	92	-69.739%
2025-10-03	100.8000	100.8000	98.4000	98.4000	+14.913%	3	92	-69.309%
2025-10-02	85.6300	85.6300	85.6300	85.6300	+21.980%	1	93	-64.732%
2025-09-26	70.9300	70.9300	70.2000	70.2000	-7.155%	6	101	-56.980%
2025-09-25	75.6100	75.6100	75.6100	75.6100	-6.191%	1	105	-60.058%
2025-09-23	80.6000	80.6000	80.6000	80.6000	-3.715%	2	104	-62.531%
2025-09-22	82.4500	83.7100	81.4300	83.7100	-2.436%	4	102	-63.923%
2025-09-18	81.3000	85.8000	81.3000	85.8000	+14.400%	2	100	-64.802%
2025-09-17	78.5100	78.5100	75.0000	75.0000	-7.407%	5	100	-59.733%
2025-09-16	83.3800	83.3800	80.9300	81.0000	+12.500%	7	97	-62.716%
2025-09-15	75.7500	75.7500	72.0000	72.0000	+2.128%	2	90	-58.056%
2025-09-12	75.0000	77.9000	70.5000	70.5000	-10.305%	9	92	-57.163%
2025-09-11	60.8000	78.6000	60.8000	78.6000	+31.306%	5	84	-61.578%
2025-09-10	68.0000	68.0000	59.4500	59.8600	-6.977%	26	83	-49.549%
2025-09-09	50.0000	66.0000	50.0000	64.3500	+10.377%	49	68	-53.069%
2025-09-08	57.0900	63.0000	56.6000	58.3000	-0.257%	60	79	-48.199%
2025-09-05	59.0000	59.0000	54.8000	58.4500	-4.180%	5	57	-48.332%
2025-09-04	61.0000	61.0000	61.0000	61.0000	-3.967%	1	57	-50.492%
2025-09-03	63.5200	63.5200	63.5200	63.5200	-6.588%	2	57	-52.456%
2025-09-02	71.8100	71.8100	68.0000	68.0000	-3.546%	2	56	-55.588%
2025-08-25	70.5000	70.5000	70.5000	70.5000	-12.931%	1	57	-57.163%
2025-08-19	81.7000	81.8000	79.6900	80.9700	-7.166%	32	57	-62.702%
2025-08-18	93.0300	93.0300	86.9000	87.2200	-6.215%	22	37	-65.375%
2025-08-15	93.0000	93.0000	93.0000	93.0000	-8.555%	1	16	-67.527%
2025-08-13	101.7000	101.7000	101.7000	101.7000	-5.237%	1	15	-70.305%
2025-08-04	107.3200	107.3200	107.3200	107.3200	-20.504%	2	16	-71.860%
2025-07-30	135.0000	135.0000	135.0000	135.0000	+6.049%	1	16	-77.630%
2025-07-29	127.0000	127.3000	127.0000	127.3000	-12.328%	2	16	-76.277%
2025-07-25	145.2000	145.2000	145.2000	145.2000	+0.138%	1	16	-79.201%
2025-07-23	145.0000	145.0000	145.0000	145.0000	+1.356%	1	16	-79.172%
2025-07-22	143.2500	143.2500	143.0600	143.0600	-7.763%	2	16	-78.890%
2025-07-21	155.1000	155.1000	155.1000	155.1000	-10.605%	2	16	-80.529%
2025-07-17	173.5000	173.5000	173.5000	173.5000	-3.616%	2	17	-82.594%
2025-07-16	180.0100	180.0100	180.0100	180.0100	+40.633%	1	15	-83.223%
2025-07-11	135.3100	135.3100	128.0000	128.0000	-16.044%	2	18	-76.406%
2025-07-10	147.0000	152.4600	146.0000	152.4600	+0.567%	3	18	-80.192%
2025-07-09	158.0000	158.0000	151.6000	151.6000	+3.059%	5	17	-80.079%
2025-07-07	147.1000	147.1000	147.1000	147.1000	+10.635%	1	39	-79.470%
2025-07-03	132.9800	132.9800	132.9600	132.9600	+7.896%	3	39	-77.286%
2025-07-02	127.2400	127.2400	122.0600	123.2300	-1.503%	3	39	-75.493%
2025-06-30	131.0000	131.0000	123.5000	125.1100	-0.311%	61	39	-75.861%
2025-06-27	135.3400	135.7900	124.0000	125.5000	-23.312%	12	26	-75.936%
2025-06-26	168.9000	168.9000	163.0000	163.6500	+13.907%	3	24	-81.546%
2025-06-25	154.1100	154.1100	143.6700	143.6700	-16.276%	40	23	-78.980%
2025-06-24	181.5000	181.5000	171.6000	171.6000	-5.844%	3	39	-82.401%
2025-06-20	163.1000	182.2500	163.1000	182.2500	+27.537%	10	37	-83.429%
2025-06-18	106.5400	142.9000	106.5400	142.9000	+46.760%	13	37	-78.866%
2025-06-17	97.3700	97.3700	97.3700	97.3700	-4.069%	1	37	-68.984%
2025-06-16	98.1000	110.5000	97.2000	101.5000	+33.115%	38	36	-70.246%
2025-06-13	72.0000	76.2500	72.0000	76.2500	+30.386%	6	6	-60.393%
2025-06-12	60.5000	60.5000	57.5000	58.4800	0.000%	5	5	-48.358%

.dark-mode .ZWWGh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWWGh6{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C55CRCL Jan 15 2027 55.00 Call (CRCL270115C00055000)option OPRA

CRCL20270115C55
CRCL Jan 15 2027 55.00 Call (CRCL270115C00055000)
option OPRA