Dark

CRCL20270115C65
CRCL Jan 15 2027 65.00 Call (CRCL270115C00065000)
option OPRA

EOD

Sep 24, 2026

32.00-7.031%(-2.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.0000	32.0000	32.0000	32.0000	-7.031%	1	1,300	0.000%
2026-09-22	32.7500	34.4200	32.7500	34.4200	+11.032%	5	1,300	-7.031%
2026-09-18	30.0000	31.5000	30.0000	31.0000	+31.189%	5	1,301	+3.226%
2026-09-16	22.4500	23.7500	22.1500	23.6300	-17.809%	9	1,303	+35.421%
2026-09-15	29.1000	31.2300	28.7500	28.7500	-23.435%	8	1,300	+11.304%
2026-09-14	32.9500	37.5500	32.9500	37.5500	+17.344%	21	1,297	-14.780%
2026-09-11	32.0000	32.0000	32.0000	32.0000	+0.503%	1	1,297	0.000%
2026-09-10	31.5000	32.1500	31.5000	31.8400	-8.242%	6	1,297	+0.503%
2026-09-09	34.8000	34.8000	34.7000	34.7000	-8.225%	4	1,297	-7.781%
2026-09-08	37.8100	37.8100	37.8100	37.8100	-8.005%	1	1,297	-15.366%
2026-09-04	41.1000	41.1000	41.1000	41.1000	-2.975%	1	1,297	-22.141%
2026-09-03	38.5000	42.3600	38.5000	42.3600	+37.087%	20	1,297	-24.457%
2026-09-02	28.7000	30.9000	28.7000	30.9000	-0.323%	5	1,312	+3.560%
2026-09-01	31.0000	31.0000	31.0000	31.0000	-9.884%	1	1,316	+3.226%
2026-08-31	30.5200	34.5000	29.9400	34.4000	+17.929%	14	1,316	-6.977%
2026-08-28	31.6500	31.6500	29.1700	29.1700	-16.058%	3	1,327	+9.702%
2026-08-27	36.0000	36.5400	34.7400	34.7500	+11.772%	9	1,329	-7.914%
2026-08-26	30.9500	31.0900	30.9500	31.0900	-9.884%	2	1,337	+2.927%
2026-08-25	28.9000	35.0000	28.9000	34.5000	+17.949%	17	1,339	-7.246%
2026-08-24	32.5500	32.5500	29.2500	29.2500	-6.400%	13	1,336	+9.402%
2026-08-21	34.0000	34.0300	30.0000	31.2500	+15.955%	22	1,349	+2.400%
2026-08-20	25.8500	28.2500	24.4200	26.9500	+18.202%	32	1,364	+18.738%
2026-08-19	21.4000	25.3000	20.8000	22.8000	+26.596%	14	1,381	+40.351%
2026-08-18	18.5000	19.4500	17.9000	18.0100	-9.497%	7	1,387	+77.679%
2026-08-17	20.1500	20.6000	19.8300	19.9000	+4.462%	18	1,387	+60.804%
2026-08-14	20.3000	20.3000	18.4000	19.0500	-10.731%	22	1,398	+67.979%
2026-08-13	18.8800	21.3400	18.8800	21.3400	+18.556%	3	1,390	+49.953%
2026-08-12	18.0800	18.0800	17.2500	18.0000	-2.703%	24	1,391	+77.778%
2026-08-11	17.5700	19.0000	17.5700	18.5000	+18.211%	46	1,410	+72.973%
2026-08-10	16.4500	16.4500	14.7900	15.6500	-0.318%	67	1,429	+104.473%
2026-08-07	15.8500	17.1200	15.7000	15.7000	+2.614%	37	1,459	+103.822%
2026-08-06	13.6000	15.7500	13.6000	15.3000	+4.082%	47	1,460	+109.150%
2026-08-05	12.7000	14.7000	12.5000	14.7000	-1.342%	63	1,450	+117.687%
2026-08-04	12.8500	15.1000	12.8500	14.9000	+12.368%	67	1,467	+114.765%
2026-08-03	12.2000	13.3500	12.2000	13.2600	-8.552%	15	1,450	+141.327%
2026-07-31	14.2000	14.5000	12.9000	14.5000	-4.290%	20	1,449	+120.690%
2026-07-30	14.0500	15.1500	14.0500	15.1500	+3.909%	3	1,441	+111.221%
2026-07-29	15.6000	15.8000	14.2900	14.5800	-5.447%	37	1,440	+119.479%
2026-07-28	15.1000	16.6400	15.1000	15.4200	-5.976%	20	1,426	+107.523%
2026-07-27	16.4000	16.4000	16.4000	16.4000	+9.333%	2	1,416	+95.122%
2026-07-24	14.0000	15.0000	13.5000	15.0000	+1.351%	12	1,416	+113.333%
2026-07-23	16.6400	16.6500	14.7700	14.8000	-13.450%	15	1,405	+116.216%
2026-07-22	19.4000	19.4000	17.1000	17.1000	-16.626%	5	1,398	+87.135%
2026-07-21	20.2500	20.8400	19.7500	20.5100	+17.401%	8	1,397	+56.021%
2026-07-20	14.8500	17.4700	14.3400	17.4700	+23.289%	54	1,401	+83.171%
2026-07-17	13.1000	14.1700	13.1000	14.1700	-0.352%	16	1,406	+125.829%
2026-07-16	15.2000	15.2000	14.0000	14.2200	-17.326%	19	1,407	+125.035%
2026-07-15	17.9500	17.9500	15.5000	17.2000	+9.904%	25	1,402	+86.047%
2026-07-14	13.8000	16.0500	13.8000	15.6500	+1.294%	48	1,391	+104.473%
2026-07-13	15.6500	16.7000	15.4000	15.4500	-10.122%	61	1,375	+107.120%
2026-07-10	20.5000	21.1600	17.1900	17.1900	+12.353%	34	1,358	+86.155%
2026-07-09	15.3800	16.3500	15.0600	15.3000	-6.878%	29	1,353	+109.150%
2026-07-08	15.8800	16.4300	15.0500	16.4300	-3.918%	16	1,352	+94.766%
2026-07-07	18.0000	18.4000	16.8000	17.1000	-12.308%	33	1,347	+87.135%
2026-07-06	17.0500	19.6000	16.6200	19.5000	+15.658%	137	1,347	+64.103%
2026-07-02	18.0000	19.7000	16.8600	16.8600	+6.038%	1,216	580	+89.798%
2026-07-01	15.9000	17.7200	15.6500	15.9000	+1.274%	88	580	+101.258%
2026-06-30	17.6200	18.0000	15.7000	15.7000	-20.506%	278	536	+103.822%
2026-06-26	19.6000	19.7500	19.6000	19.7500	+5.615%	5	401	+62.025%
2026-06-25	18.8600	18.8600	18.6400	18.7000	-23.014%	6	401	+71.123%
2026-06-23	24.7900	24.7900	24.2900	24.2900	-21.645%	3	399	+31.741%
2026-06-15	31.0000	31.0000	31.0000	31.0000	+15.242%	1	398	+3.226%
2026-06-12	27.0000	27.0000	26.9000	26.9000	-7.814%	2	399	+18.959%
2026-06-09	33.2000	33.2000	29.1800	29.1800	-2.733%	8	397	+9.664%
2026-06-08	30.7400	30.7400	30.0000	30.0000	-4.061%	5	398	+6.667%
2026-06-05	31.2700	31.2700	31.2700	31.2700	-19.759%	1	393	+2.335%
2026-06-03	44.0000	44.0000	38.9100	38.9700	-17.349%	4	393	-17.886%
2026-05-27	48.0000	48.0000	47.1500	47.1500	-2.984%	39	392	-32.131%
2026-05-26	53.2100	53.2100	48.3000	48.6000	-14.886%	150	393	-34.156%
2026-05-21	57.1000	57.1000	57.1000	57.1000	+1.367%	2	411	-43.958%
2026-05-19	56.3300	56.3300	56.3300	56.3300	+5.133%	1	413	-43.192%
2026-05-18	53.5800	53.5800	53.5800	53.5800	-20.787%	5	414	-40.276%
2026-05-12	80.6000	80.6000	67.6400	67.6400	+18.563%	2	414	-52.691%
2026-05-08	57.0500	57.0500	57.0500	57.0500	+2.332%	25	415	-43.909%
2026-05-07	55.7500	55.7500	55.7500	55.7500	-15.248%	20	390	-42.601%
2026-05-06	60.4500	65.7800	60.4500	65.7800	+7.134%	21	390	-51.353%
2026-05-05	61.5000	61.5000	61.4000	61.4000	-1.524%	6	379	-47.883%
2026-05-04	60.6000	62.3500	60.6000	62.3500	+61.738%	4	376	-48.677%
2026-04-29	38.5500	38.5500	38.5500	38.5500	-6.771%	1	379	-16.991%
2026-04-28	42.5100	42.5100	41.3500	41.3500	-5.204%	6	379	-22.612%
2026-04-27	43.6200	43.6200	43.6200	43.6200	-2.307%	1	380	-26.639%
2026-04-24	44.6500	44.6500	44.6500	44.6500	-10.860%	1	380	-28.331%
2026-04-17	50.0900	50.0900	50.0900	50.0900	-0.812%	1	380	-36.115%
2026-04-16	48.4400	50.5000	48.4400	50.5000	-1.077%	9	381	-36.634%
2026-04-15	51.0500	51.0500	51.0500	51.0500	-5.445%	1	387	-37.316%
2026-04-14	53.9900	53.9900	53.9900	53.9900	+24.315%	2	388	-40.730%
2026-04-13	43.3100	43.4300	43.3100	43.4300	+7.981%	7	387	-26.318%
2026-04-06	40.2200	40.2200	40.2200	40.2200	+10.434%	1	386	-20.438%
2026-04-02	35.0300	36.4200	35.0300	36.4200	-16.353%	2	386	-12.136%
2026-03-31	43.5200	43.5400	43.4500	43.5400	+12.506%	5	385	-26.504%
2026-03-27	38.7000	38.7000	38.7000	38.7000	-16.052%	1	388	-17.313%
2026-03-26	46.1000	46.1000	46.1000	46.1000	-15.179%	4	388	-30.586%
2026-03-25	54.3500	54.3500	54.3500	54.3500	+8.700%	2	391	-41.122%
2026-03-24	62.1000	62.1000	50.0000	50.0000	-26.471%	8	389	-36.000%
2026-03-23	68.0000	68.0000	68.0000	68.0000	+0.651%	2	392	-52.941%
2026-03-20	67.5600	67.5600	67.5600	67.5600	-6.530%	6	392	-52.635%
2026-03-19	72.2800	72.2800	72.2800	72.2800	-4.201%	1	392	-55.728%
2026-03-18	75.4500	75.4500	75.4500	75.4500	-3.269%	1	393	-57.588%
2026-03-17	68.2000	78.0000	68.2000	78.0000	+32.203%	15	394	-58.974%
2026-03-13	62.5000	62.5000	59.0000	59.0000	+0.221%	23	406	-45.763%
2026-03-12	59.1000	60.1000	58.8700	58.8700	-11.673%	19	406	-45.643%
2026-03-10	63.5800	66.6500	63.5800	66.6500	+36.802%	38	389	-51.988%
2026-03-06	48.7200	48.7200	48.7200	48.7200	-6.073%	3	385	-34.319%
2026-03-05	55.0000	55.0000	51.8700	51.8700	+0.816%	4	382	-38.307%
2026-03-04	50.0400	51.5000	49.2600	51.4500	+3.939%	60	383	-37.804%
2026-03-03	42.0000	50.4500	42.0000	49.5000	+20.879%	9	395	-35.354%
2026-03-02	41.2700	41.2700	40.9500	40.9500	+19.214%	6	399	-21.856%
2026-02-27	34.3500	34.3500	34.3500	34.3500	-9.843%	1	400	-6.841%
2026-02-26	35.8600	38.1000	34.7500	38.1000	+20.189%	9	400	-16.010%
2026-02-25	26.5000	31.7700	24.3400	31.7000	+86.471%	75	423	+0.946%
2026-02-24	16.7600	18.0000	16.7600	17.0000	+0.592%	15	423	+88.235%
2026-02-23	17.5000	17.5400	16.9000	16.9000	-8.649%	7	417	+89.349%
2026-02-20	18.2500	18.8000	18.2500	18.5000	+11.782%	10	412	+72.973%
2026-02-19	16.6000	16.9000	16.5500	16.5500	-11.117%	91	404	+93.353%
2026-02-18	19.0000	19.0000	18.6200	18.6200	+16.740%	4	356	+71.858%
2026-02-17	15.2000	15.9500	15.2000	15.9500	-3.625%	3	356	+100.627%
2026-02-13	17.5000	17.5000	16.2500	16.5500	+9.530%	4	356	+93.353%
2026-02-12	15.1100	15.1100	15.1100	15.1100	+2.789%	5	356	+111.780%
2026-02-11	14.6000	14.7900	14.3000	14.7000	-10.092%	4	356	+117.687%
2026-02-10	15.6000	17.3900	15.6000	16.3500	-1.802%	7	355	+95.719%
2026-02-09	16.0000	16.6500	15.8800	16.6500	+11.371%	158	353	+92.192%
2026-02-06	15.0000	15.2000	14.6000	14.9500	+25.842%	14	238	+114.047%
2026-02-05	14.5500	14.5500	11.8800	11.8800	-19.730%	4	233	+169.360%
2026-02-04	13.6400	14.8000	13.6400	14.8000	+2.778%	12	233	+116.216%
2026-02-03	13.8000	14.4000	13.4700	14.4000	-11.656%	11	233	+122.222%
2026-02-02	17.7000	18.0000	16.0000	16.3000	-11.075%	24	228	+96.319%
2026-01-30	18.0000	18.3300	17.2500	18.3300	-11.063%	6	231	+74.577%
2026-01-29	21.2000	21.5000	19.8600	20.6100	-15.359%	42	230	+55.264%
2026-01-28	25.7000	25.7000	24.3500	24.3500	+7.269%	13	199	+31.417%
2026-01-27	22.6400	23.3500	22.1100	22.7000	-4.622%	14	189	+40.969%
2026-01-26	23.9500	23.9500	23.7000	23.8000	-0.210%	9	177	+34.454%
2026-01-22	24.4500	24.5500	23.8500	23.8500	-4.600%	10	176	+34.172%
2026-01-21	24.0000	25.0000	24.0000	25.0000	-1.420%	2	171	+28.000%
2026-01-20	28.0000	28.0000	25.1000	25.3600	-14.034%	29	171	+26.183%
2026-01-16	29.5000	29.5000	29.5000	29.5000	+1.724%	2	144	+8.475%
2026-01-15	29.0000	29.0000	29.0000	29.0000	-13.043%	1	144	+10.345%
2026-01-14	33.3500	33.3500	33.3500	33.3500	+5.873%	2	144	-4.048%
2026-01-12	31.5000	31.5000	31.5000	31.5000	-3.077%	5	145	+1.587%
2026-01-08	31.8400	32.7500	31.8400	32.5000	-0.031%	3	145	-1.538%
2026-01-07	32.5300	32.5300	32.5100	32.5100	-1.485%	11	144	-1.569%
2026-01-06	33.4000	33.4000	32.9000	33.0000	-2.941%	239	145	-3.030%
2026-01-02	33.7500	34.0500	33.7500	34.0000	+3.155%	22	112	-5.882%
2025-12-31	32.9600	32.9600	32.9600	32.9600	+2.488%	1	111	-2.913%
2025-12-30	36.9500	36.9500	32.1600	32.1600	+0.500%	2	111	-0.498%
2025-12-29	32.0000	32.0000	32.0000	32.0000	-2.795%	1	110	0.000%
2025-12-26	32.9200	32.9200	32.9200	32.9200	+2.109%	1	109	-2.795%
2025-12-24	33.4500	33.4500	32.2400	32.2400	-4.531%	2	108	-0.744%
2025-12-23	36.6700	36.6700	33.5000	33.7700	-9.147%	3	108	-5.241%
2025-12-22	38.0000	38.0000	37.0000	37.1700	+5.417%	4	106	-13.909%
2025-12-19	35.5500	35.5500	35.2600	35.2600	+1.468%	2	108	-9.246%
2025-12-18	34.7500	34.7500	34.7500	34.7500	+10.493%	1	108	-7.914%
2025-12-17	33.0000	33.0000	31.4500	31.4500	-6.482%	4	109	+1.749%
2025-12-16	34.3000	34.5500	33.6300	33.6300	-5.134%	3	106	-4.847%
2025-12-12	38.3500	38.3500	35.1500	35.4500	+7.262%	5	105	-9.732%
2025-12-10	33.0500	33.0500	33.0500	33.0500	-8.194%	5	107	-3.177%
2025-12-05	36.0000	36.0000	36.0000	36.0000	-4.102%	2	112	-11.111%
2025-12-04	37.5400	37.5400	37.5400	37.5400	-1.211%	2	112	-14.758%
2025-12-03	32.0000	38.0000	32.0000	38.0000	+19.234%	67	114	-15.789%
2025-12-02	30.8500	31.8700	30.8500	31.8700	-2.538%	2	88	+0.408%
2025-12-01	32.7000	32.7000	32.7000	32.7000	-2.388%	1	88	-2.141%
2025-11-28	31.4100	33.5000	31.4100	33.5000	+31.890%	3	89	-4.478%
2025-11-25	29.0500	29.0500	25.0000	25.4000	-7.434%	5	89	+25.984%
2025-11-21	25.0000	27.4400	24.4500	27.4400	+10.024%	28	84	+16.618%
2025-11-20	27.0300	31.0000	24.0000	24.9400	-3.333%	27	69	+28.308%
2025-11-19	29.3800	29.3800	25.0000	25.8000	-22.662%	15	55	+24.031%
2025-11-17	28.5500	33.3600	28.5500	33.3600	-10.945%	3	48	-4.077%
2025-11-14	37.4600	37.4600	37.4600	37.4600	+4.056%	3	50	-14.576%
2025-11-13	38.6500	38.6500	35.4500	36.0000	-10.000%	4	48	-11.111%
2025-11-12	42.7200	43.8200	40.0000	40.0000	-37.235%	6	48	-20.000%
2025-11-03	63.7300	63.7300	63.7300	63.7300	-8.788%	1	49	-49.788%
2025-10-31	72.5200	72.5200	69.8700	69.8700	-12.003%	3	49	-54.201%
2025-10-28	79.0000	79.4000	79.0000	79.4000	+11.282%	2	48	-59.698%
2025-10-23	68.6000	71.3500	68.6000	71.3500	+9.015%	3	49	-55.151%
2025-10-22	65.4500	65.4500	65.4500	65.4500	+0.184%	1	49	-51.108%
2025-10-17	66.0000	66.0000	65.3300	65.3300	-23.141%	4	49	-51.018%
2025-10-08	85.0000	85.0000	85.0000	85.0000	+1.614%	1	49	-62.353%
2025-10-03	83.5000	92.0000	83.5000	83.6500	+15.698%	4	48	-61.745%
2025-10-02	70.7500	72.3000	70.7500	72.3000	+7.943%	5	47	-55.740%
2025-10-01	67.2000	67.2000	66.9800	66.9800	+4.136%	5	47	-52.225%
2025-09-25	64.3200	64.3200	64.3200	64.3200	-8.571%	1	42	-50.249%
2025-09-24	70.3500	70.3500	70.3500	70.3500	-5.125%	1	42	-54.513%
2025-09-22	74.0000	74.9500	74.0000	74.1500	-5.228%	12	42	-56.844%
2025-09-19	78.2400	78.2400	78.2400	78.2400	+1.610%	1	31	-59.100%
2025-09-16	77.0000	77.0000	77.0000	77.0000	+22.222%	1	30	-58.442%
2025-09-12	63.0000	63.0000	63.0000	63.0000	-4.545%	1	30	-49.206%
2025-09-11	66.0000	66.0000	66.0000	66.0000	+18.919%	2	29	-51.515%
2025-09-10	55.2500	56.0000	55.2500	55.5000	+10.602%	3	27	-42.342%
2025-09-05	50.1800	50.1800	50.1800	50.1800	-7.297%	1	26	-36.230%
2025-09-04	54.1300	54.1300	54.1300	54.1300	-6.833%	1	26	-40.883%
2025-09-02	58.1000	58.1000	58.1000	58.1000	-14.609%	1	25	-44.923%
2025-08-28	68.0400	68.0400	68.0400	68.0400	+7.150%	1	24	-52.969%
2025-08-25	66.1500	66.1500	63.5000	63.5000	-20.575%	2	23	-49.606%
2025-08-14	79.9500	79.9500	79.9500	79.9500	-51.689%	1	21	-59.975%
2025-07-16	165.4900	165.4900	165.4900	165.4900	+32.191%	1	20	-80.663%
2025-07-14	125.1600	125.1900	125.1600	125.1900	+2.615%	2	26	-74.439%
2025-07-11	122.0000	122.0000	122.0000	122.0000	-9.663%	1	26	-73.770%
2025-07-09	135.0500	135.0500	135.0500	135.0500	-0.552%	3	26	-76.305%
2025-07-07	132.7500	138.1800	132.7500	135.8000	+8.640%	4	29	-76.436%
2025-07-01	125.0000	125.0000	125.0000	125.0000	+6.564%	1	29	-74.400%
2025-06-30	117.3000	117.3000	117.3000	117.3000	+3.275%	3	29	-72.720%
2025-06-27	124.7800	125.6900	113.5800	113.5800	-34.885%	8	29	-71.826%
2025-06-24	174.4700	174.4700	174.4300	174.4300	-16.986%	27	23	-81.655%
2025-06-23	210.1200	210.1200	210.1200	210.1200	+22.877%	1	31	-84.771%
2025-06-20	153.4000	171.0000	152.7000	171.0000	+58.495%	10	31	-81.287%
2025-06-18	104.5700	107.8900	104.5700	107.8900	+23.869%	4	30	-70.340%
2025-06-17	90.5200	91.0900	83.8700	87.1000	+0.115%	57	30	-63.261%
2025-06-16	87.0000	87.0000	87.0000	87.0000	+30.827%	5	5	-63.218%
2025-06-13	66.5000	66.5000	66.5000	66.5000	0.000%	10	5	-51.880%

.dark-mode .ljDqNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljDqNz{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C65CRCL Jan 15 2027 65.00 Call (CRCL270115C00065000)option OPRA

CRCL20270115C65
CRCL Jan 15 2027 65.00 Call (CRCL270115C00065000)
option OPRA