Dark

CRCL20270115C60
CRCL Jan 15 2027 60.00 Call (CRCL270115C00060000)
option OPRA

EOD

Sep 30, 2026

27.01-2.315%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.2500	27.2500	27.0100	27.0100	-2.315%	2	1,204	0.000%
2026-09-29	27.6500	27.6500	27.6500	27.6500	-14.792%	1	1,204	-2.315%
2026-09-25	34.9100	34.9100	32.4500	32.4500	-12.297%	5	1,204	-16.764%
2026-09-24	36.5300	37.0000	36.0000	37.0000	-3.896%	8	1,209	-27.000%
2026-09-23	38.5000	38.5000	38.5000	38.5000	+3.914%	4	1,204	-29.844%
2026-09-22	37.0500	37.0500	37.0500	37.0500	-1.015%	1	1,208	-27.099%
2026-09-21	37.6300	37.6300	37.4300	37.4300	+7.557%	2	1,207	-27.839%
2026-09-18	34.8000	34.8000	34.8000	34.8000	+17.806%	1	1,207	-22.385%
2026-09-17	26.7500	29.5400	26.7500	29.5400	+12.106%	3	1,206	-8.565%
2026-09-16	25.8600	27.6000	25.7800	26.3500	-15.000%	13	1,206	+2.505%
2026-09-15	30.6600	31.0000	30.6600	31.0000	-24.629%	11	1,204	-12.871%
2026-09-14	38.0000	41.5000	38.0000	41.1300	+9.680%	17	1,208	-34.330%
2026-09-11	37.5000	37.5000	37.5000	37.5000	+8.696%	2	1,207	-27.973%
2026-09-10	34.5000	34.5000	34.5000	34.5000	-15.420%	1	1,205	-21.710%
2026-09-08	41.5000	41.8000	39.9000	40.7900	-11.326%	9	1,205	-33.783%
2026-09-04	42.0000	46.0000	41.7000	46.0000	+0.065%	3	1,205	-41.283%
2026-09-03	41.2000	46.0000	41.2000	45.9700	+41.446%	13	1,205	-41.244%
2026-09-02	32.5000	32.5000	32.5000	32.5000	-6.205%	1	1,212	-16.892%
2026-09-01	35.7500	35.7500	34.6500	34.6500	-2.996%	2	1,212	-22.049%
2026-08-31	33.0000	35.7200	31.7000	35.7200	+10.077%	9	1,211	-24.384%
2026-08-28	34.0000	34.0000	32.4500	32.4500	-16.667%	5	1,214	-16.764%
2026-08-27	38.5900	40.6500	38.4500	38.9400	+14.901%	60	1,212	-30.637%
2026-08-26	37.0000	37.3100	33.8900	33.8900	-11.050%	6	1,238	-20.301%
2026-08-25	30.7400	38.1300	30.7400	38.1000	+12.922%	301	1,238	-29.108%
2026-08-24	34.0000	35.8000	33.4000	33.7400	-1.056%	54	1,422	-19.947%
2026-08-21	34.0000	38.5000	33.0000	34.1000	+15.515%	70	1,403	-20.792%
2026-08-20	27.2000	31.2500	27.2000	29.5200	+11.734%	69	1,376	-8.503%
2026-08-19	25.1000	28.1400	23.3500	26.4200	+28.690%	371	1,393	+2.233%
2026-08-18	21.0500	21.0500	20.5300	20.5300	-13.008%	20	1,445	+31.564%
2026-08-17	20.4400	23.6000	20.4400	23.6000	+9.259%	75	1,447	+14.449%
2026-08-14	22.5000	22.5000	21.5000	21.6000	-10.000%	22	1,441	+25.046%
2026-08-13	20.6500	24.0000	20.5500	24.0000	+18.227%	22	1,440	+12.542%
2026-08-12	19.6000	20.3000	19.5000	20.3000	-2.638%	35	1,443	+33.054%
2026-08-11	20.0000	21.3700	19.8000	20.8500	+19.690%	97	1,469	+29.544%
2026-08-10	17.3500	17.5000	17.2000	17.4200	-4.809%	13	1,501	+55.052%
2026-08-07	18.0000	18.7400	18.0000	18.3000	+7.710%	38	1,501	+47.596%
2026-08-06	15.0500	17.5200	14.5000	16.9900	+2.970%	35	1,523	+58.976%
2026-08-05	14.5000	17.0000	14.2000	16.5000	-2.941%	141	1,538	+63.697%
2026-08-04	15.1500	17.0300	15.1500	17.0000	+13.107%	33	1,435	+58.882%
2026-08-03	13.8400	15.5000	13.8000	15.0300	-9.184%	87	1,442	+79.707%
2026-07-31	15.6500	16.5500	14.0000	16.5500	-2.129%	14	1,410	+63.202%
2026-07-30	15.8500	16.9100	15.8500	16.9100	+7.365%	10	1,407	+59.728%
2026-07-29	16.6000	17.3600	15.7500	15.7500	-13.699%	3	1,408	+71.492%
2026-07-28	18.2000	18.2500	18.2000	18.2500	+8.955%	2	1,407	+48.000%
2026-07-24	15.7000	16.8300	15.3000	16.7500	-3.179%	25	1,406	+61.254%
2026-07-23	16.8000	17.3000	16.3000	17.3000	-11.282%	23	1,414	+56.127%
2026-07-22	21.6000	21.6000	19.5000	19.5000	-14.210%	21	1,403	+38.513%
2026-07-21	22.5000	23.0000	22.4100	22.7300	+22.865%	28	1,412	+18.830%
2026-07-20	16.3800	19.8600	16.3800	18.5000	+16.867%	4	1,412	+46.000%
2026-07-17	15.0000	15.9500	14.7700	15.8300	-1.799%	46	1,411	+70.625%
2026-07-16	17.3400	17.3400	16.1000	16.1200	-16.260%	12	1,418	+67.556%
2026-07-15	19.6500	19.6500	18.9200	19.2500	+8.451%	21	1,413	+40.312%
2026-07-14	15.2500	17.7500	15.2500	17.7500	+5.030%	14	1,423	+52.169%
2026-07-13	19.5500	19.5500	16.9000	16.9000	-13.776%	35	1,421	+59.822%
2026-07-10	21.8500	24.0000	19.5500	19.6000	+12.000%	23	1,404	+37.806%
2026-07-09	16.7500	17.5000	16.7500	17.5000	-14.425%	3	1,403	+54.343%
2026-07-08	17.0000	20.4500	16.7000	20.4500	+1.238%	16	1,402	+32.078%
2026-07-07	20.6600	20.6600	18.7900	20.2000	-8.056%	14	1,404	+33.713%
2026-07-06	18.4200	21.9700	18.4200	21.9700	+17.991%	12	1,404	+22.940%
2026-07-02	20.6000	22.0000	18.6200	18.6200	-2.513%	1,152	520	+45.059%
2026-07-01	18.0000	19.1200	18.0000	19.1000	+6.111%	17	520	+41.414%
2026-06-30	24.1500	24.1500	17.9700	18.0000	-30.636%	119	517	+50.056%
2026-06-29	24.8000	25.9500	24.2000	25.9500	+7.632%	20	423	+4.085%
2026-06-26	23.7900	24.1100	23.7900	24.1100	+3.744%	2	421	+12.028%
2026-06-24	23.2000	23.5500	21.3500	23.2400	-16.553%	23	422	+16.222%
2026-06-23	27.5300	29.1000	27.2000	27.8500	-1.451%	11	421	-3.016%
2026-06-18	29.7900	29.7900	28.0000	28.2600	-13.046%	11	415	-4.423%
2026-06-17	32.0000	32.5000	32.0000	32.5000	+9.060%	2	415	-16.892%
2026-06-16	31.0500	32.2500	29.8000	29.8000	-14.294%	12	415	-9.362%
2026-06-15	32.8900	35.3300	32.8900	34.7700	+19.897%	4	414	-22.318%
2026-06-12	30.9000	30.9000	29.0000	29.0000	-11.342%	2	412	-6.862%
2026-06-11	32.7100	32.7100	32.7100	32.7100	+0.801%	10	411	-17.426%
2026-06-10	32.0000	32.4500	32.0000	32.4500	-4.277%	4	401	-16.764%
2026-06-09	33.8000	33.9000	33.8000	33.9000	-0.411%	2	401	-20.324%
2026-06-08	34.0400	34.0400	34.0400	34.0400	+7.213%	16	401	-20.652%
2026-06-05	35.0000	35.0000	31.7500	31.7500	-23.161%	7	385	-14.929%
2026-06-04	40.6200	41.3200	40.1000	41.3200	+3.300%	4	380	-34.632%
2026-06-03	42.5000	42.5000	40.0000	40.0000	-21.569%	6	379	-32.475%
2026-06-02	51.0000	51.0000	51.0000	51.0000	-11.273%	2	376	-47.039%
2026-05-26	57.4800	57.4800	57.4800	57.4800	-4.200%	1	376	-53.010%
2026-05-20	60.0000	60.0000	60.0000	60.0000	-11.570%	1	376	-54.983%
2026-05-14	67.8500	67.8500	67.8500	67.8500	-3.895%	1	376	-60.192%
2026-05-12	78.6000	78.6000	69.0000	70.6000	-8.312%	33	387	-61.742%
2026-05-11	67.0600	78.9200	67.0600	77.0000	+28.676%	45	387	-64.922%
2026-05-08	59.8400	59.8400	59.8400	59.8400	+1.682%	1	404	-54.863%
2026-05-07	58.8500	58.8500	58.8500	58.8500	-14.025%	1	404	-54.104%
2026-05-06	67.9500	68.4500	67.9500	68.4500	+5.470%	2	404	-60.541%
2026-05-05	65.0500	65.0500	64.9000	64.9000	-0.916%	7	405	-58.382%
2026-05-04	59.4500	65.5000	59.4500	65.5000	+65.404%	11	405	-58.763%
2026-04-29	39.6000	39.6000	39.6000	39.6000	-18.351%	1	403	-31.793%
2026-04-23	48.5000	48.5000	48.5000	48.5000	-8.663%	1	404	-44.309%
2026-04-22	53.1000	53.1000	53.1000	53.1000	+6.200%	4	404	-49.134%
2026-04-21	50.0000	50.0000	50.0000	50.0000	-1.283%	1	403	-45.980%
2026-04-20	50.6500	50.6500	50.6500	50.6500	-4.704%	1	403	-46.673%
2026-04-17	59.0700	59.0700	53.1500	53.1500	-1.756%	2	404	-49.182%
2026-04-15	53.6500	54.1000	53.6500	54.1000	-2.170%	6	403	-50.074%
2026-04-14	55.3000	55.3000	55.3000	55.3000	+34.878%	1	407	-51.157%
2026-04-09	41.0000	41.0000	41.0000	41.0000	-1.205%	30	408	-34.122%
2026-04-02	41.5000	41.5000	41.5000	41.5000	-0.480%	30	438	-34.916%
2026-04-01	41.7000	41.7000	41.7000	41.7000	-26.649%	2	438	-35.228%
2026-03-25	54.3500	56.8500	54.3500	56.8500	+4.812%	6	440	-52.489%
2026-03-24	58.5000	58.5000	52.0000	54.2400	-26.304%	36	441	-50.203%
2026-03-23	73.6000	73.6000	73.6000	73.6000	+0.095%	1	471	-63.302%
2026-03-20	75.5100	75.5100	73.5300	73.5300	+1.267%	5	472	-63.267%
2026-03-19	72.0000	72.8200	72.0000	72.6100	-8.999%	21	477	-62.801%
2026-03-18	76.5000	79.7900	76.5000	79.7900	-1.797%	4	487	-66.149%
2026-03-17	80.0000	81.2500	80.0000	81.2500	+10.544%	21	489	-66.757%
2026-03-16	70.5000	73.5000	70.3500	73.5000	+17.131%	6	488	-63.252%
2026-03-13	62.9000	62.9000	62.7500	62.7500	+0.722%	2	490	-56.956%
2026-03-11	67.1500	67.1500	62.3000	62.3000	-9.710%	6	490	-56.645%
2026-03-10	63.3000	69.0000	63.3000	69.0000	+13.115%	34	494	-60.855%
2026-03-09	61.2000	61.2000	58.0800	61.0000	+17.308%	56	495	-55.721%
2026-03-06	54.2700	54.3100	50.8700	52.0000	-4.306%	23	496	-48.058%
2026-03-05	59.2000	59.2000	54.0000	54.3400	-1.200%	7	509	-50.294%
2026-03-04	53.3500	55.0000	52.7200	55.0000	+5.364%	11	513	-50.891%
2026-03-03	46.0000	53.5500	46.0000	52.2000	+13.478%	43	512	-48.257%
2026-03-02	40.0000	46.0000	40.0000	46.0000	+32.336%	34	499	-41.283%
2026-02-27	35.2000	35.3000	34.6700	34.7600	-10.757%	19	502	-22.296%
2026-02-26	38.4300	41.2000	38.4300	38.9500	+13.260%	23	521	-30.655%
2026-02-25	28.6100	34.6000	26.2000	34.3900	+77.268%	871	577	-21.460%
2026-02-24	18.9500	19.7000	18.9500	19.4000	+5.953%	9	577	+39.227%
2026-02-23	19.3300	19.3300	18.0800	18.3100	-14.639%	64	576	+47.515%
2026-02-20	21.4500	21.4500	21.4500	21.4500	+15.821%	1	517	+25.921%
2026-02-19	19.9000	19.9000	18.0000	18.5200	-9.216%	16	516	+45.842%
2026-02-18	20.7000	20.7000	20.4000	20.4000	+4.029%	4	512	+32.402%
2026-02-17	15.8000	20.1700	15.8000	19.6100	+5.147%	22	514	+37.736%
2026-02-13	18.2500	18.6500	18.0000	18.6500	+15.123%	10	517	+44.826%
2026-02-12	15.6000	16.6000	15.6000	16.2000	-2.410%	129	517	+66.728%
2026-02-11	16.5900	16.7500	16.3700	16.6000	-11.372%	408	413	+62.711%
2026-02-10	17.5300	18.8000	17.5300	18.7300	-0.372%	17	484	+44.207%
2026-02-09	17.0000	18.9000	16.5000	18.8000	+11.905%	157	481	+43.670%
2026-02-06	16.1000	16.8000	15.4500	16.8000	+33.333%	144	478	+60.774%
2026-02-05	14.0000	14.8900	12.6000	12.6000	-16.168%	17	452	+114.365%
2026-02-04	15.9000	16.0400	13.1100	15.0300	-7.108%	30	451	+79.707%
2026-02-03	17.4600	17.4600	14.8500	16.1800	-5.876%	148	452	+66.934%
2026-02-02	19.2500	19.2500	17.1600	17.1900	-14.392%	64	393	+57.126%
2026-01-30	22.0000	22.0000	19.7500	20.0800	-10.874%	72	368	+34.512%
2026-01-29	23.7600	24.1000	21.9700	22.5300	-17.169%	24	327	+19.885%
2026-01-28	29.0500	30.9000	27.0000	27.2000	+10.121%	43	306	-0.699%
2026-01-27	23.5000	25.0000	23.4500	24.7000	+0.611%	27	279	+9.352%
2026-01-26	25.7000	25.7000	24.5500	24.5500	-6.476%	4	268	+10.020%
2026-01-23	25.5000	26.4500	25.5000	26.2500	-1.242%	19	269	+2.895%
2026-01-22	26.7000	26.9700	26.5800	26.5800	+2.074%	52	270	+1.618%
2026-01-21	27.6000	27.9300	26.0400	26.0400	-7.000%	11	245	+3.725%
2026-01-20	33.0000	33.0000	28.0000	28.0000	-14.373%	5	244	-3.536%
2026-01-16	30.0000	32.8000	29.6800	32.7000	+2.188%	5	239	-17.401%
2026-01-15	35.6500	35.6500	31.0000	32.0000	-13.978%	13	239	-15.594%
2026-01-14	37.6500	37.8000	37.2000	37.2000	+2.198%	20	238	-27.392%
2026-01-13	34.2000	36.4000	33.7000	36.4000	+6.122%	8	247	-25.797%
2026-01-12	34.4500	34.4500	34.3000	34.3000	-4.722%	4	244	-21.254%
2026-01-09	36.0000	36.0000	36.0000	36.0000	+3.746%	2	245	-24.972%
2026-01-08	34.6500	34.7000	34.6500	34.7000	+0.144%	2	247	-22.161%
2026-01-07	35.0200	35.0200	34.6500	34.6500	-9.719%	8	247	-22.049%
2026-01-06	35.7000	38.5500	35.6000	38.3800	+1.266%	64	240	-29.625%
2026-01-05	38.5000	38.9900	37.9000	37.9000	+2.432%	3	244	-28.734%
2026-01-02	35.7400	37.0000	35.7400	37.0000	+12.121%	50	243	-27.000%
2025-12-31	35.2600	35.2600	33.0000	33.0000	-2.798%	2	250	-18.152%
2025-12-30	33.9500	33.9500	33.9500	33.9500	-1.935%	1	250	-20.442%
2025-12-29	34.2000	34.6200	34.2000	34.6200	-1.227%	2	251	-21.982%
2025-12-26	35.0500	35.0500	35.0500	35.0500	-1.821%	1	249	-22.939%
2025-12-24	35.7000	35.7000	35.7000	35.7000	+2.000%	1	247	-24.342%
2025-12-23	37.0000	37.6000	35.0000	35.0000	-13.899%	4	247	-22.829%
2025-12-22	42.7500	42.7500	40.6500	40.6500	+8.545%	3	246	-33.555%
2025-12-19	37.7200	39.8000	37.4500	37.4500	+9.503%	4	245	-27.877%
2025-12-17	34.2000	34.2000	34.2000	34.2000	-6.430%	10	246	-21.023%
2025-12-16	32.4500	37.9000	32.4500	36.5500	+18.515%	7	246	-26.101%
2025-12-15	32.0000	32.0000	30.8400	30.8400	-18.842%	93	247	-12.419%
2025-12-12	40.1000	40.1000	38.0000	38.0000	-2.163%	13	191	-28.921%
2025-12-10	38.8400	38.8400	38.8400	38.8400	-6.657%	1	185	-30.458%
2025-12-09	41.6100	41.6100	41.6100	41.6100	+11.855%	1	185	-35.088%
2025-12-08	36.4300	37.2000	36.4300	37.2000	-0.800%	3	185	-27.392%
2025-12-04	37.5000	37.5000	37.5000	37.5000	-1.055%	1	184	-27.973%
2025-12-03	32.8000	38.2000	32.8000	37.9000	+12.463%	12	184	-28.734%
2025-12-01	34.8100	34.8100	33.7000	33.7000	-5.602%	2	188	-19.852%
2025-11-28	31.2500	36.4500	31.2500	35.7000	+18.605%	51	186	-24.342%
2025-11-26	28.5000	30.4300	28.5000	30.1000	+8.079%	5	198	-10.266%
2025-11-25	28.6500	28.6500	26.7500	27.8500	-3.966%	9	198	-3.016%
2025-11-24	29.0000	29.0000	29.0000	29.0000	+6.422%	1	195	-6.862%
2025-11-21	27.5000	27.5000	27.2500	27.2500	+5.620%	4	196	-0.881%
2025-11-20	28.0000	28.0000	25.8000	25.8000	-7.857%	3	196	+4.690%
2025-11-19	33.7400	33.7400	27.9500	28.0000	-17.037%	21	195	-3.536%
2025-11-18	33.9000	33.9000	33.7500	33.7500	+1.810%	2	186	-19.970%
2025-11-17	31.4000	34.2900	31.4000	33.1500	-11.835%	316	187	-18.522%
2025-11-14	38.0000	38.0000	37.4000	37.6000	-1.053%	4	37	-28.165%
2025-11-13	40.3100	41.2200	38.0000	38.0000	-9.481%	3	41	-28.921%
2025-11-12	45.9600	45.9600	40.5600	41.9800	-27.370%	11	40	-35.660%
2025-11-04	60.9800	62.0800	57.8000	57.8000	-12.557%	7	32	-53.270%
2025-11-03	68.0000	68.0000	65.1000	66.1000	-7.552%	6	23	-59.138%
2025-10-31	76.0000	76.0000	71.5000	71.5000	-10.681%	6	23	-62.224%
2025-10-10	81.5000	81.5000	80.0500	80.0500	-14.266%	2	18	-66.259%
2025-10-07	93.3700	93.3700	93.3700	93.3700	+5.970%	1	19	-71.072%
2025-10-02	88.1100	88.1100	88.1100	88.1100	+25.014%	1	19	-69.345%
2025-10-01	75.9000	75.9000	70.4800	70.4800	+0.686%	2	19	-61.677%
2025-09-26	70.0000	70.0000	70.0000	70.0000	-7.149%	1	18	-61.414%
2025-09-16	75.3900	75.3900	75.3900	75.3900	+9.261%	1	18	-64.173%
2025-09-11	69.0000	69.0000	69.0000	69.0000	+19.377%	1	18	-60.855%
2025-09-09	59.0000	59.0000	57.8000	57.8000	+0.574%	2	18	-53.270%
2025-09-08	57.4700	57.4700	57.4700	57.4700	-0.485%	1	18	-53.002%
2025-09-04	57.7500	57.7500	57.7500	57.7500	-23.611%	1	18	-53.229%
2025-08-29	75.6000	75.6000	75.6000	75.6000	+10.526%	1	18	-64.272%
2025-08-26	66.0400	68.4000	66.0400	68.4000	-10.413%	3	18	-60.512%
2025-08-19	76.6900	76.6900	76.3400	76.3500	-15.542%	6	18	-64.623%
2025-08-15	90.4000	90.4000	90.4000	90.4000	-9.419%	1	12	-70.122%
2025-08-04	99.8000	99.8000	99.8000	99.8000	-23.875%	1	12	-72.936%
2025-07-24	131.9000	132.0800	130.0000	131.1000	-6.750%	19	12	-79.397%
2025-07-22	140.5900	140.5900	140.5900	140.5900	+12.113%	5	18	-80.788%
2025-07-11	125.4000	125.4000	125.4000	125.4000	-10.422%	4	29	-78.461%
2025-07-07	132.0000	142.7800	126.5500	139.9900	+11.103%	4	25	-80.706%
2025-07-03	127.0000	127.0000	126.0000	126.0000	+14.545%	2	25	-78.563%
2025-07-01	110.0000	110.0000	110.0000	110.0000	-7.563%	1	25	-75.445%
2025-06-30	121.0000	122.0000	119.0000	119.0000	-0.833%	6	25	-77.303%
2025-06-27	148.5000	148.5000	120.0000	120.0000	-26.516%	8	19	-77.492%
2025-06-26	151.0000	163.8000	151.0000	163.3000	+15.816%	11	13	-83.460%
2025-06-25	141.0000	141.0000	141.0000	141.0000	-13.311%	1	13	-80.844%
2025-06-24	194.1000	194.1000	162.6500	162.6500	-19.047%	5	13	-83.394%
2025-06-23	200.0500	200.9200	200.0100	200.9200	+7.813%	4	13	-86.557%
2025-06-20	186.3600	186.3600	186.3600	186.3600	+38.260%	4	11	-85.507%
2025-06-18	112.0400	134.9400	110.0000	134.7900	+43.317%	9	4	-79.961%
2025-06-17	103.5000	103.5000	94.0500	94.0500	+0.804%	2	4	-71.281%
2025-06-16	93.3000	93.3000	93.3000	93.3000	+37.307%	1	3	-71.050%
2025-06-13	67.9100	67.9500	67.9100	67.9500	0.000%	6	3	-60.250%

.dark-mode .mMKdLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMKdLT{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C60CRCL Jan 15 2027 60.00 Call (CRCL270115C00060000)option OPRA

CRCL20270115C60
CRCL Jan 15 2027 60.00 Call (CRCL270115C00060000)
option OPRA