Dark

CRCL20270319C100
CRCL Mar 19 2027 100.00 Call (CRCL270319C00100000)
option OPRA

EOD

Sep 30, 2026

11.20-5.882%(-0.70)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.3200	12.3200	11.2000	11.2000	-5.882%	49	1,010	0.000%
2026-09-29	12.6500	13.1000	11.8500	11.9000	-15.901%	121	1,014	-5.882%
2026-09-28	13.4000	14.3500	12.9900	14.1500	-5.667%	47	1,000	-20.848%
2026-09-25	16.8100	16.8100	14.8500	15.0000	-13.545%	34	972	-25.333%
2026-09-24	17.1500	17.4400	17.1500	17.3500	-3.611%	27	959	-35.447%
2026-09-23	20.0000	20.0000	17.9500	18.0000	-6.977%	201	962	-37.778%
2026-09-22	20.0000	20.0000	18.2200	19.3500	+1.044%	17	888	-42.119%
2026-09-21	21.9500	22.0500	19.0000	19.1500	+10.311%	38	881	-41.514%
2026-09-18	16.0000	17.4500	16.0000	17.3600	+24.000%	12	875	-35.484%
2026-09-17	13.1000	14.4500	12.7400	14.0000	+20.378%	65	880	-20.000%
2026-09-16	12.4500	12.9000	11.3200	11.6300	-32.187%	163	829	-3.697%
2026-09-15	17.7200	17.7200	15.9600	17.1500	-22.045%	10	788	-34.694%
2026-09-14	19.9900	22.0000	18.7500	22.0000	+17.647%	42	790	-49.091%
2026-09-11	19.0000	20.9000	18.7000	18.7000	0.000%	84	786	-40.107%
2026-09-10	19.1000	19.3000	18.7000	18.7000	-5.556%	18	788	-40.107%
2026-09-09	22.3500	22.3500	19.8000	19.8000	-10.204%	21	786	-43.434%
2026-09-08	23.0000	23.2800	22.0500	22.0500	-11.800%	9	798	-49.206%
2026-09-04	24.0000	25.7700	23.3000	25.0000	-4.580%	31	779	-55.200%
2026-09-03	19.2700	26.2000	19.2700	26.2000	+44.751%	38	779	-57.252%
2026-09-02	16.6000	18.1000	16.6000	18.1000	-0.549%	8	780	-38.122%
2026-09-01	19.6700	19.6700	18.2000	18.2000	-10.565%	11	781	-38.462%
2026-08-31	17.3100	21.0000	17.2700	20.3500	+18.314%	175	786	-44.963%
2026-08-28	20.3800	20.3800	16.6000	17.2000	-21.209%	251	676	-34.884%
2026-08-27	21.3500	23.0000	21.3500	21.8300	+14.114%	32	731	-48.694%
2026-08-26	19.9000	19.9000	18.5000	19.1300	-11.843%	8	727	-41.453%
2026-08-25	20.0000	21.7600	19.8700	21.7000	+15.548%	22	727	-48.387%
2026-08-24	19.3500	20.8000	18.5700	18.7800	-1.314%	45	730	-40.362%
2026-08-21	18.0500	21.7200	18.0500	19.0300	+18.938%	46	740	-41.146%
2026-08-20	15.5800	16.9000	15.4000	16.0000	+6.667%	16	747	-30.000%
2026-08-19	12.0000	15.0900	12.0000	15.0000	+43.541%	167	748	-25.333%
2026-08-18	10.8000	11.0000	10.4000	10.4500	-12.917%	16	744	+7.177%
2026-08-17	12.0000	12.0000	11.4000	12.0000	+11.836%	63	750	-6.667%
2026-08-14	11.8000	11.8000	10.7300	10.7300	-14.841%	112	749	+4.380%
2026-08-13	11.4000	12.6000	10.1000	12.6000	+19.545%	342	697	-11.111%
2026-08-12	10.4000	10.5400	9.8500	10.5400	-4.529%	202	495	+6.262%
2026-08-11	10.3400	12.0000	10.3400	11.0400	+20.000%	47	405	+1.449%
2026-08-10	9.7000	9.8800	8.8400	9.2000	-6.122%	10	412	+21.739%
2026-08-07	10.3200	10.3300	9.6600	9.8000	+5.946%	20	409	+14.286%
2026-08-06	7.9100	9.4000	7.9100	9.2500	+6.322%	7	398	+21.081%
2026-08-05	7.5200	8.7000	7.5000	8.7000	-5.022%	160	397	+28.736%
2026-08-04	8.0000	9.1600	8.0000	9.1600	+18.194%	6	302	+22.271%
2026-08-03	7.5800	8.1200	7.5000	7.7500	-0.641%	14	300	+44.516%
2026-07-31	7.8000	7.8000	7.8000	7.8000	-12.752%	1	296	+43.590%
2026-07-30	8.4500	8.9400	8.4500	8.9400	+1.591%	3	297	+25.280%
2026-07-29	8.8000	8.8000	8.8000	8.8000	-12.957%	1	297	+27.273%
2026-07-28	10.0000	10.1100	10.0000	10.1100	-2.319%	35	298	+10.781%
2026-07-27	10.3500	10.3500	10.3500	10.3500	-20.385%	10	288	+8.213%
2026-07-21	12.5500	13.2000	12.5000	13.0000	+46.067%	21	278	-13.846%
2026-07-20	8.9000	8.9000	8.9000	8.9000	0.000%	1	268	+25.843%
2026-07-17	8.0000	8.9000	8.0000	8.9000	-1.330%	15	269	+25.843%
2026-07-16	9.4000	9.6000	9.0000	9.0200	-13.353%	17	264	+24.169%
2026-07-15	11.0500	11.0500	10.4100	10.4100	+18.295%	154	273	+7.589%
2026-07-14	9.0000	9.0000	8.8000	8.8000	-7.853%	4	131	+27.273%
2026-07-13	9.5500	9.5500	9.5500	9.5500	-11.080%	25	129	+17.277%
2026-07-10	12.6500	12.6500	10.6200	10.7400	+9.592%	9	129	+4.283%
2026-07-09	9.3300	9.9700	9.3300	9.8000	+4.478%	10	125	+14.286%
2026-07-08	9.2500	9.3800	9.2000	9.3800	-10.667%	16	121	+19.403%
2026-07-07	11.9500	11.9500	10.5000	10.5000	-0.850%	14	118	+6.667%
2026-07-02	12.0000	12.2000	10.5900	10.5900	+5.900%	25	98	+5.760%
2026-07-01	10.0000	10.8300	9.9000	10.0000	+3.842%	18	98	+12.000%
2026-06-30	11.2600	11.2600	9.6300	9.6300	-31.361%	27	85	+16.303%
2026-06-26	14.0300	14.0300	14.0300	14.0300	+14.065%	1	98	-20.171%
2026-06-25	12.7300	12.7300	12.3000	12.3000	-5.385%	10	97	-8.943%
2026-06-24	12.5000	13.0000	12.5000	13.0000	-17.722%	2	87	-13.846%
2026-06-23	15.8000	15.8000	15.8000	15.8000	-9.714%	2	87	-29.114%
2026-06-22	17.5000	17.5000	17.0500	17.5000	+16.667%	4	86	-36.000%
2026-06-18	17.0500	17.3500	15.0000	15.0000	-19.743%	13	79	-25.333%
2026-06-17	17.6600	20.0000	17.6600	18.6900	-1.632%	21	79	-40.075%
2026-06-16	19.0000	19.0000	19.0000	19.0000	-8.213%	1	79	-41.053%
2026-06-15	20.7000	20.7000	20.7000	20.7000	+22.849%	1	78	-45.894%
2026-06-12	19.0000	19.0000	16.8500	16.8500	-13.144%	6	79	-33.531%
2026-06-11	19.8400	19.8400	19.4000	19.4000	+1.305%	10	79	-42.268%
2026-06-09	20.8000	21.6000	19.1500	19.1500	-5.198%	32	79	-41.514%
2026-06-08	20.5000	20.5000	19.5200	20.2000	+3.590%	7	55	-44.554%
2026-06-05	20.0000	20.0000	19.5000	19.5000	-24.855%	2	50	-42.564%
2026-06-04	25.9500	25.9500	25.9500	25.9500	+1.965%	3	48	-56.840%
2026-06-03	26.8400	26.8400	25.4500	25.4500	-17.903%	19	48	-55.992%
2026-06-02	32.2000	32.2000	31.0000	31.0000	-10.145%	18	31	-63.871%
2026-05-28	30.5000	34.5500	30.5000	34.5000	+7.813%	9	14	-67.536%
2026-05-27	36.0000	36.0000	32.0000	32.0000	-25.754%	16	12	-65.000%
2026-05-21	43.1000	43.1000	43.1000	43.1000	+5.122%	1	2	-74.014%
2026-05-20	41.0000	41.0000	41.0000	41.0000	0.000%	1	2	-72.683%
2026-05-19	41.0000	41.0000	41.0000	41.0000	0.000%	1	0	-72.683%

.dark-mode .McyFtL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .McyFtL{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270319C100CRCL Mar 19 2027 100.00 Call (CRCL270319C00100000)option OPRA

CRCL20270319C100
CRCL Mar 19 2027 100.00 Call (CRCL270319C00100000)
option OPRA