Dark

CRCL20270115C75
CRCL Jan 15 2027 75.00 Call (CRCL270115C00075000)
option OPRA

EOD

Sep 30, 2026

16.75-3.458%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.7500	16.7500	16.7500	16.7500	-3.458%	2	1,237	0.000%
2026-09-29	17.7600	17.8500	17.3500	17.3500	-20.009%	3	1,235	-3.458%
2026-09-25	21.6900	21.6900	21.6900	21.6900	-14.201%	1	1,236	-22.775%
2026-09-24	25.2800	25.2800	25.2800	25.2800	-8.406%	3	1,236	-33.742%
2026-09-23	27.6000	27.6000	27.6000	27.6000	+3.955%	2	1,236	-39.312%
2026-09-22	28.0000	28.0000	26.5500	26.5500	-3.455%	6	1,238	-36.911%
2026-09-21	30.0700	31.6500	27.5000	27.5000	+12.705%	8	1,241	-39.091%
2026-09-18	21.3500	24.4000	21.3500	24.4000	+22.244%	7	1,239	-31.352%
2026-09-17	19.4000	19.9600	19.4000	19.9600	+20.970%	9	1,244	-16.082%
2026-09-16	20.7000	20.7000	15.9000	16.5000	-24.829%	21	1,238	+1.515%
2026-09-15	23.2900	23.2900	21.2500	21.9500	-28.033%	19	1,237	-23.690%
2026-09-14	27.0000	30.5000	27.0000	30.5000	+23.482%	4	1,224	-45.082%
2026-09-11	28.0000	28.0000	24.7000	24.7000	-12.782%	2	1,227	-32.186%
2026-09-09	28.2600	28.3200	28.2600	28.3200	-5.569%	2	1,228	-40.855%
2026-09-08	31.8500	31.8500	29.9900	29.9900	-14.314%	13	1,228	-44.148%
2026-09-04	32.2000	35.0000	30.7000	35.0000	-1.492%	6	1,233	-52.143%
2026-09-03	25.8100	35.5300	25.8100	35.5300	+36.654%	19	1,233	-52.857%
2026-09-01	27.5000	27.5000	26.0000	26.0000	-6.643%	14	1,241	-35.577%
2026-08-31	23.8000	27.8500	23.8000	27.8500	+20.302%	20	1,244	-39.856%
2026-08-28	27.6300	27.6300	23.1500	23.1500	-20.172%	2	1,243	-27.646%
2026-08-27	28.8000	29.3500	28.8000	29.0000	+11.538%	8	1,244	-42.241%
2026-08-26	26.7500	27.8100	24.9500	26.0000	-7.143%	13	1,244	-35.577%
2026-08-25	23.2000	28.2500	23.2000	28.0000	+13.914%	26	1,252	-40.179%
2026-08-24	25.2200	27.5500	24.5800	24.5800	+1.992%	19	1,261	-31.855%
2026-08-21	26.2500	26.5500	24.1000	24.1000	+13.305%	13	1,275	-30.498%
2026-08-20	20.5000	22.7500	20.5000	21.2700	+18.167%	246	1,285	-21.251%
2026-08-19	15.7000	20.0600	15.7000	18.0000	+28.571%	77	1,275	-6.944%
2026-08-18	14.8500	15.4000	13.7600	14.0000	-12.500%	74	1,294	+19.643%
2026-08-17	15.0500	16.1000	15.0500	16.0000	+15.108%	44	1,282	+4.688%
2026-08-14	15.0000	15.4000	13.9000	13.9000	-17.751%	56	1,275	+20.504%
2026-08-13	14.5500	16.9000	13.6000	16.9000	+22.464%	24	1,249	-0.888%
2026-08-12	13.7100	13.9800	13.1500	13.8000	-5.155%	16	1,254	+21.377%
2026-08-11	13.3500	15.7400	13.3500	14.5500	+23.724%	38	1,254	+15.120%
2026-08-10	11.3500	11.8700	11.2000	11.7600	-7.765%	33	1,255	+42.432%
2026-08-07	12.0500	13.5000	12.0500	12.7500	+11.744%	44	1,233	+31.373%
2026-08-06	12.0000	12.0000	11.4100	11.4100	-0.955%	768	1,233	+46.801%
2026-08-05	10.0600	11.5200	10.0600	11.5200	-2.373%	25	698	+45.399%
2026-08-04	10.8000	11.8000	10.8000	11.8000	+15.122%	9	699	+41.949%
2026-08-03	9.2800	10.2500	9.1000	10.2500	-6.818%	39	692	+63.415%
2026-07-31	9.7800	11.1000	9.5500	11.0000	+0.182%	13	675	+52.273%
2026-07-30	11.2400	11.2400	10.9800	10.9800	+2.905%	4	671	+52.550%
2026-07-29	11.4000	11.4000	10.6700	10.6700	-14.435%	13	674	+56.982%
2026-07-27	12.3100	12.4700	12.0000	12.4700	+6.128%	3	674	+34.322%
2026-07-24	11.4000	12.2500	10.3000	11.7500	-4.316%	35	672	+42.553%
2026-07-23	12.3200	12.3500	11.5000	12.2800	-9.506%	8	658	+36.401%
2026-07-22	14.9000	14.9000	13.3000	13.5700	-17.758%	19	658	+23.434%
2026-07-21	16.5500	17.9500	15.6000	16.5000	+22.222%	13	656	+1.515%
2026-07-20	11.7500	13.5000	11.7500	13.5000	+20.536%	5	652	+24.074%
2026-07-17	10.6300	11.2000	10.3700	11.2000	-3.282%	37	650	+49.554%
2026-07-16	12.3300	12.4100	11.5800	11.5800	-15.659%	74	666	+44.646%
2026-07-15	13.8500	13.8500	12.6200	13.7300	+12.541%	9	697	+21.996%
2026-07-14	11.0000	12.2000	10.9000	12.2000	-2.400%	8	693	+37.295%
2026-07-13	12.4800	12.5500	12.4800	12.5000	-6.507%	8	696	+34.000%
2026-07-10	15.5000	15.5000	13.3700	13.3700	+8.699%	43	692	+25.280%
2026-07-09	12.9500	12.9500	12.3000	12.3000	-7.865%	11	661	+36.179%
2026-07-07	15.5000	15.5000	13.2500	13.3500	-14.148%	9	651	+25.468%
2026-07-06	15.1300	15.7000	15.1300	15.5500	+18.702%	10	648	+7.717%
2026-07-02	14.7000	15.5200	13.1000	13.1000	+2.344%	9	649	+27.863%
2026-07-01	12.1800	14.0600	12.1800	12.8000	+0.392%	45	649	+30.859%
2026-06-30	15.8000	15.8000	12.7500	12.7500	-32.361%	112	646	+31.373%
2026-06-29	17.5000	18.8800	17.5000	18.8500	+7.714%	26	622	-11.141%
2026-06-26	18.0600	18.0600	17.5000	17.5000	+16.667%	8	616	-4.286%
2026-06-25	16.1800	16.5500	15.0000	15.0000	-10.448%	14	616	+11.667%
2026-06-24	19.3500	19.3500	16.3800	16.7500	-13.437%	168	606	0.000%
2026-06-23	20.2900	21.3000	19.2000	19.3500	-13.229%	72	604	-13.437%
2026-06-22	24.9200	25.5500	22.3000	22.3000	+6.190%	4	575	-24.888%
2026-06-18	22.5000	22.5000	21.0000	21.0000	-9.287%	8	574	-20.238%
2026-06-16	24.7900	25.0500	23.1500	23.1500	-10.790%	51	574	-27.646%
2026-06-15	25.3700	28.0000	25.3700	25.9500	+12.095%	6	541	-35.453%
2026-06-12	23.0400	23.7500	23.0400	23.1500	-14.733%	4	540	-27.646%
2026-06-11	25.2500	27.1500	25.1600	27.1500	+10.591%	5	539	-38.306%
2026-06-09	26.3500	26.4800	24.4500	24.5500	-5.577%	24	539	-31.772%
2026-06-08	26.0000	26.0000	26.0000	26.0000	+6.122%	1	532	-35.577%
2026-06-05	28.0500	28.0500	24.5000	24.5000	-20.968%	11	531	-31.633%
2026-06-04	31.0000	31.0000	31.0000	31.0000	-7.545%	1	521	-45.968%
2026-06-03	35.8500	35.8500	33.5300	33.5300	-24.175%	3	521	-50.045%
2026-06-01	44.2200	44.2200	44.2200	44.2200	-8.390%	2	520	-62.121%
2026-05-29	48.2700	48.2700	48.2700	48.2700	+0.983%	1	520	-65.299%
2026-05-26	47.8000	47.8000	47.8000	47.8000	-2.608%	1	521	-64.958%
2026-05-19	49.4000	49.4000	49.0800	49.0800	-5.941%	2	522	-65.872%
2026-05-15	51.8400	52.1800	51.8400	52.1800	-17.109%	16	523	-67.900%
2026-05-13	64.4600	64.5900	62.9500	62.9500	-14.354%	4	507	-73.392%
2026-05-12	73.5000	73.5000	73.5000	73.5000	+9.669%	1	508	-77.211%
2026-05-11	66.8800	67.0200	66.8800	67.0200	+20.215%	12	508	-75.007%
2026-05-06	55.0000	55.7500	55.0000	55.7500	+6.089%	2	520	-69.955%
2026-05-05	54.9500	54.9500	52.4000	52.5500	-6.428%	8	520	-68.126%
2026-05-04	54.0000	56.1600	54.0000	56.1600	+48.808%	2	516	-70.175%
2026-05-01	35.1500	37.7400	35.1500	37.7400	+4.543%	7	520	-55.617%
2026-04-28	35.3500	36.1000	35.3500	36.1000	-6.839%	8	520	-53.601%
2026-04-27	38.7500	38.7500	38.7500	38.7500	-17.377%	1	517	-56.774%
2026-04-16	44.5000	46.9500	44.5000	46.9000	+3.077%	22	516	-64.286%
2026-04-15	45.5000	45.5000	45.5000	45.5000	+1.111%	4	497	-63.187%
2026-04-14	47.7500	49.3500	45.0000	45.0000	+18.048%	19	497	-62.778%
2026-04-13	36.6900	38.1200	36.6900	38.1200	+26.183%	3	504	-56.060%
2026-04-10	30.2100	30.2100	30.2100	30.2100	+3.459%	10	503	-44.555%
2026-04-09	29.4600	29.4600	29.0000	29.2000	-17.280%	12	513	-42.637%
2026-04-06	35.3000	35.3000	35.3000	35.3000	+5.847%	1	509	-52.550%
2026-04-02	30.8800	33.7500	30.8800	33.3500	-11.019%	6	511	-49.775%
2026-03-31	37.5600	37.5600	37.4800	37.4800	+13.233%	34	511	-55.309%
2026-03-30	33.1000	33.1000	33.1000	33.1000	-4.885%	1	517	-49.396%
2026-03-27	37.8400	37.8400	34.8000	34.8000	-28.321%	2	517	-51.868%
2026-03-25	48.5500	48.5500	48.5500	48.5500	+8.177%	1	518	-65.499%
2026-03-24	42.3200	45.0400	42.3200	44.8800	-26.703%	3	518	-62.678%
2026-03-19	61.2300	61.2300	61.2300	61.2300	-10.180%	1	520	-72.644%
2026-03-18	66.0000	68.1700	66.0000	68.1700	-3.986%	5	521	-75.429%
2026-03-17	64.1500	71.0000	64.1500	71.0000	+17.394%	6	525	-76.408%
2026-03-16	60.4800	60.4800	60.4800	60.4800	+13.216%	3	527	-72.305%
2026-03-13	54.5000	54.5000	53.4200	53.4200	-0.056%	3	524	-68.645%
2026-03-12	52.5300	53.4500	52.5300	53.4500	-0.187%	2	525	-68.662%
2026-03-11	56.6900	56.6900	52.8000	53.5500	-7.672%	16	527	-68.721%
2026-03-10	61.0900	61.0900	57.9400	58.0000	+14.851%	8	530	-71.121%
2026-03-09	47.3500	50.5000	47.3500	50.5000	+5.472%	7	531	-66.832%
2026-03-05	48.8500	48.8500	47.8800	47.8800	+7.234%	3	537	-65.017%
2026-03-04	45.5000	45.6200	42.8000	44.6500	+1.155%	294	538	-62.486%
2026-03-03	36.0000	44.2500	35.7500	44.1400	+18.688%	52	702	-62.053%
2026-03-02	30.1500	37.1900	30.1500	37.1900	+35.978%	32	743	-54.961%
2026-02-27	28.7200	28.9000	27.3500	27.3500	-9.287%	7	751	-38.757%
2026-02-26	31.0000	31.6500	30.1500	30.1500	+13.346%	40	758	-44.444%
2026-02-25	21.3500	27.4000	20.5000	26.6000	+90.000%	256	886	-37.030%
2026-02-24	14.2200	14.2200	14.0000	14.0000	+6.061%	2	886	+19.643%
2026-02-23	14.4500	14.4500	13.2000	13.2000	-10.204%	12	885	+26.894%
2026-02-20	14.7000	14.7000	14.7000	14.7000	+6.909%	3	874	+13.946%
2026-02-19	14.1700	14.1700	13.7000	13.7500	-8.638%	481	876	+21.818%
2026-02-18	14.5000	15.4900	14.5000	15.0500	+5.614%	4	635	+11.296%
2026-02-17	13.0000	14.2500	12.3000	14.2500	+4.015%	53	634	+17.544%
2026-02-13	14.0000	14.6500	13.0000	13.7000	+12.757%	12	599	+22.263%
2026-02-12	11.3000	12.1500	11.3000	12.1500	0.000%	6	599	+37.860%
2026-02-11	12.0000	12.2000	11.7500	12.1500	-10.000%	5	599	+37.860%
2026-02-10	12.9100	14.0300	12.9100	13.5000	-3.571%	3	598	+24.074%
2026-02-09	13.5000	14.0000	13.5000	14.0000	+15.321%	4	596	+19.643%
2026-02-06	12.1400	12.1400	12.1400	12.1400	+30.258%	1	596	+37.974%
2026-02-05	11.3500	11.3500	9.0000	9.3200	-6.800%	14	596	+79.721%
2026-02-04	11.0000	11.6300	10.0000	10.0000	-17.355%	24	591	+67.500%
2026-02-03	12.4500	12.4500	11.0000	12.1000	-10.037%	28	586	+38.430%
2026-02-02	13.8000	13.8000	13.4500	13.4500	-9.122%	5	591	+24.535%
2026-01-30	16.8000	16.8000	14.1000	14.8000	-11.111%	32	594	+13.176%
2026-01-29	19.5200	19.5200	16.5300	16.6500	-24.318%	30	584	+0.601%
2026-01-28	20.6800	23.1200	20.5000	22.0000	+17.021%	40	581	-23.864%
2026-01-27	18.6400	19.1000	17.8000	18.8000	-5.764%	9	556	-10.904%
2026-01-26	19.4900	20.7500	19.4800	19.9500	-2.445%	16	558	-16.040%
2026-01-23	19.6500	20.5300	19.6500	20.4500	+1.995%	6	563	-18.093%
2026-01-22	21.3500	21.3500	20.0500	20.0500	-6.089%	12	561	-16.459%
2026-01-21	21.2500	22.0000	20.4500	21.3500	-0.373%	16	552	-21.546%
2026-01-20	22.9000	23.8200	21.3000	21.4300	-16.027%	34	540	-21.839%
2026-01-16	24.5000	25.5200	24.5000	25.5200	+5.892%	7	510	-34.365%
2026-01-15	26.4000	26.4000	24.1000	24.1000	-13.929%	38	510	-30.498%
2026-01-12	28.0000	28.0000	28.0000	28.0000	-2.609%	2	475	-40.179%
2026-01-09	27.2000	28.7500	27.2000	28.7500	+3.417%	3	476	-41.739%
2026-01-07	27.9500	27.9500	27.7000	27.8000	-3.539%	8	476	-39.748%
2026-01-06	28.7000	29.0100	28.6500	28.8200	-4.093%	325	473	-41.881%
2026-01-05	32.0500	32.0500	30.0500	30.0500	+1.008%	5	328	-44.260%
2026-01-02	29.6500	29.7500	29.6500	29.7500	+12.689%	10	328	-43.697%
2025-12-31	27.0000	27.0000	26.4000	26.4000	-2.941%	4	332	-36.553%
2025-12-29	27.2000	27.2000	27.2000	27.2000	-3.921%	1	332	-38.419%
2025-12-26	27.3000	28.3100	27.3000	28.3100	-3.707%	3	333	-40.834%
2025-12-23	28.5500	29.4000	28.4500	29.4000	-8.978%	4	331	-43.027%
2025-12-22	34.5000	34.5000	32.3000	32.3000	+4.194%	3	331	-48.142%
2025-12-19	31.0000	31.0000	31.0000	31.0000	+6.128%	1	333	-45.968%
2025-12-18	29.2100	29.2100	29.2100	29.2100	-4.386%	1	333	-42.657%
2025-12-17	30.5500	30.5500	30.5500	30.5500	+1.833%	1	333	-45.172%
2025-12-16	30.0000	30.0000	30.0000	30.0000	+20.240%	3	332	-44.167%
2025-12-15	26.2500	26.2500	24.7000	24.9500	-18.756%	388	335	-32.866%
2025-12-12	30.7100	30.7100	30.7100	30.7100	-10.466%	1	204	-45.458%
2025-12-09	29.8800	35.6000	29.8800	34.3000	+13.388%	10	203	-51.166%
2025-12-08	31.0300	31.0300	30.2500	30.2500	-6.837%	6	203	-44.628%
2025-12-05	33.0000	33.0000	32.4700	32.4700	+4.071%	11	209	-48.414%
2025-12-04	31.8500	31.8500	31.2000	31.2000	+0.645%	3	200	-46.314%
2025-12-03	31.0000	31.0000	31.0000	31.0000	+10.714%	1	203	-45.968%
2025-12-02	29.0000	29.0000	28.0000	28.0000	+6.061%	56	204	-40.179%
2025-12-01	27.5000	27.5000	26.0000	26.4000	-9.744%	57	252	-36.553%
2025-11-28	27.1100	30.1100	27.1100	29.2500	+16.302%	6	198	-42.735%
2025-11-26	21.9500	25.1500	21.9500	25.1500	+14.683%	19	197	-33.400%
2025-11-25	21.9300	21.9300	21.9300	21.9300	-12.976%	1	197	-23.621%
2025-11-24	24.5000	25.2000	24.0300	25.2000	+6.105%	22	196	-33.532%
2025-11-21	23.6900	24.5000	23.6900	23.7500	-1.042%	7	182	-29.474%
2025-11-20	24.0000	24.0000	24.0000	24.0000	+9.091%	1	177	-30.208%
2025-11-19	26.8200	26.8200	22.0000	22.0000	-20.463%	106	176	-23.864%
2025-11-18	27.1500	28.1600	27.1500	27.6600	+1.691%	87	132	-39.443%
2025-11-17	28.7300	29.6200	27.2000	27.2000	-13.651%	6	45	-38.419%
2025-11-14	31.6900	31.7300	29.4500	31.5000	-1.563%	5	43	-46.825%
2025-11-13	34.0000	34.0000	32.0000	32.0000	-11.111%	2	44	-47.656%
2025-11-12	38.4000	38.4000	36.0000	36.0000	-16.279%	12	42	-53.472%
2025-11-11	43.0000	43.0000	43.0000	43.0000	-10.677%	1	35	-61.047%
2025-11-10	48.8000	48.8000	48.1400	48.1400	+6.978%	2	35	-65.206%
2025-11-07	45.0000	45.0000	45.0000	45.0000	-3.784%	1	34	-62.778%
2025-11-06	46.7700	46.7700	46.7700	46.7700	-24.198%	1	34	-64.186%
2025-10-30	61.3000	61.7000	61.3000	61.7000	-1.673%	2	34	-72.853%
2025-10-22	62.7500	62.7500	62.7500	62.7500	-3.462%	1	34	-73.307%
2025-10-16	65.0000	65.0000	65.0000	65.0000	-17.303%	1	34	-74.231%
2025-10-06	78.6000	78.6000	78.6000	78.6000	-6.429%	1	33	-78.690%
2025-10-03	84.0000	84.0000	84.0000	84.0000	+45.960%	1	33	-80.060%
2025-09-25	57.8000	57.8000	57.5500	57.5500	-15.018%	2	33	-70.895%
2025-09-18	67.7200	67.7200	67.7200	67.7200	+9.899%	10	34	-75.266%
2025-09-17	62.9000	62.9000	61.6200	61.6200	+1.750%	2	44	-72.817%
2025-09-15	60.5600	60.5600	59.4800	60.5600	-4.630%	3	44	-72.341%
2025-09-11	58.7500	63.5000	58.7500	63.5000	+37.446%	3	43	-73.622%
2025-09-08	46.3500	46.3500	46.2000	46.2000	+10.263%	2	43	-63.745%
2025-09-05	41.9000	41.9000	41.9000	41.9000	-18.767%	10	43	-60.024%
2025-09-02	51.5800	51.5800	51.5800	51.5800	-16.793%	2	33	-67.526%
2025-08-29	61.7000	61.9900	61.7000	61.9900	+5.893%	3	36	-72.980%
2025-08-28	58.5400	58.5400	58.5400	58.5400	+3.245%	1	36	-71.387%
2025-08-26	56.7000	56.7000	56.7000	56.7000	+1.178%	3	35	-70.459%
2025-08-25	64.4000	64.4000	56.0400	56.0400	-8.774%	4	32	-70.111%
2025-08-21	61.4300	61.4300	61.4300	61.4300	-12.243%	1	34	-72.733%
2025-08-18	70.0000	70.0000	70.0000	70.0000	-0.976%	2	34	-76.071%
2025-08-14	79.7000	79.7000	70.6900	70.6900	-13.264%	3	34	-76.305%
2025-08-06	81.5000	81.5000	81.5000	81.5000	-16.307%	1	35	-79.448%
2025-08-01	97.3800	97.3800	97.3800	97.3800	-41.330%	1	34	-82.799%
2025-07-18	168.5700	168.5700	165.9800	165.9800	+57.178%	2	33	-89.908%
2025-07-02	105.6000	105.6000	105.6000	105.6000	-8.492%	1	70	-84.138%
2025-07-01	115.4000	115.4000	115.4000	115.4000	+6.232%	1	70	-85.485%
2025-06-30	109.1500	109.2000	108.2700	108.6300	-14.947%	52	69	-84.581%
2025-06-27	127.7200	127.7200	127.7200	127.7200	-11.850%	1	43	-86.885%
2025-06-26	144.8900	144.8900	144.8900	144.8900	-7.537%	1	42	-88.440%
2025-06-20	142.2000	156.7000	135.4000	156.7000	+59.183%	82	42	-89.311%
2025-06-18	98.4400	98.4400	98.4400	98.4400	+25.083%	1	3	-82.985%
2025-06-17	82.9000	82.9000	78.7000	78.7000	+55.135%	3	3	-78.717%
2025-06-12	50.7300	50.7300	50.7300	50.7300	0.000%	1	1	-66.982%

.dark-mode .fvFyTk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvFyTk{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115C75CRCL Jan 15 2027 75.00 Call (CRCL270115C00075000)option OPRA

CRCL20270115C75
CRCL Jan 15 2027 75.00 Call (CRCL270115C00075000)
option OPRA