Dark

CRCL20270319C120
CRCL Mar 19 2027 120.00 Call (CRCL270319C00120000)
option OPRA

EOD

Sep 30, 2026

7.09-6.341%(-0.48)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.4900	7.4900	7.0900	7.0900	-6.341%	21	1,137	0.000%
2026-09-29	8.9200	8.9200	7.5700	7.5700	-19.468%	26	1,134	-6.341%
2026-09-28	8.5600	9.4000	8.4800	9.4000	-6.000%	10	1,118	-24.574%
2026-09-25	11.8000	11.8000	10.0000	10.0000	-20.761%	139	1,110	-29.100%
2026-09-24	11.3600	12.6200	11.3600	12.6200	+0.159%	6	1,107	-43.819%
2026-09-23	13.1000	13.3000	12.1500	12.6000	-2.326%	22	1,106	-43.730%
2026-09-22	14.6000	14.6000	12.6800	12.9000	-1.074%	32	1,115	-45.039%
2026-09-21	15.0000	15.0000	12.7500	13.0400	+6.449%	37	1,136	-45.629%
2026-09-18	11.2500	12.3300	11.1300	12.2500	+32.004%	5	1,125	-42.122%
2026-09-17	9.3700	9.3700	8.3000	9.2800	+16.000%	158	1,125	-23.599%
2026-09-16	10.0000	10.0000	7.2000	8.0000	-25.512%	24	975	-11.375%
2026-09-15	12.7800	12.7800	10.7400	10.7400	-25.261%	30	972	-33.985%
2026-09-14	14.5000	14.5000	14.1400	14.3700	+4.891%	9	971	-50.661%
2026-09-11	14.4000	14.4000	13.6300	13.7000	+2.622%	9	978	-48.248%
2026-09-10	14.0200	14.0200	13.3500	13.3500	-4.301%	7	974	-46.891%
2026-09-09	16.2100	16.2100	13.9500	13.9500	-10.289%	151	975	-49.176%
2026-09-08	17.3000	17.3000	15.5500	15.5500	-16.082%	7	831	-54.405%
2026-09-04	17.5800	18.5300	16.8100	18.5300	-2.730%	16	827	-61.738%
2026-09-03	17.5300	19.5400	16.4500	19.0500	+52.767%	33	827	-62.782%
2026-09-02	12.0000	12.5500	12.0000	12.4700	-3.558%	12	820	-43.144%
2026-09-01	13.4000	13.4000	12.9300	12.9300	-13.396%	5	815	-45.166%
2026-08-31	13.0200	14.9300	12.0000	14.9300	+16.459%	16	815	-52.512%
2026-08-28	14.6500	14.6500	12.5800	12.8200	-21.446%	29	824	-44.696%
2026-08-27	15.8000	16.9000	15.8000	16.3200	+12.552%	17	814	-56.556%
2026-08-26	15.5000	15.9400	13.8000	14.5000	-11.585%	648	807	-51.103%
2026-08-25	12.9000	16.4000	12.9000	16.4000	+15.249%	80	504	-56.768%
2026-08-24	15.0500	16.1000	14.0000	14.2300	-4.816%	50	445	-50.176%
2026-08-21	15.0000	16.2000	14.9500	14.9500	+22.541%	29	452	-52.575%
2026-08-20	10.9500	12.6900	10.9500	12.2000	+12.963%	75	465	-41.885%
2026-08-19	8.8400	10.8000	8.8400	10.8000	+28.266%	21	412	-34.352%
2026-08-17	7.6300	8.4200	7.6300	8.4200	+7.261%	9	416	-15.796%
2026-08-14	8.3000	8.3000	7.7000	7.8500	-9.770%	3	407	-9.682%
2026-08-13	7.7000	8.7000	7.7000	8.7000	+11.538%	11	406	-18.506%
2026-08-11	7.0600	7.8300	7.0600	7.8000	+6.849%	35	404	-9.103%
2026-08-07	7.0000	7.3000	7.0000	7.3000	+17.742%	4	403	-2.877%
2026-08-06	6.2000	6.2000	6.2000	6.2000	-0.800%	1	400	+14.355%
2026-08-05	5.7500	6.2500	5.3000	6.2500	-5.303%	156	400	+13.440%
2026-08-04	5.9200	6.6000	5.7500	6.6000	+21.101%	12	279	+7.424%
2026-08-03	5.6000	5.6000	5.0000	5.4500	-7.627%	5	274	+30.092%
2026-07-31	5.8000	5.9000	5.6200	5.9000	-10.606%	7	275	+20.169%
2026-07-30	5.9500	6.6000	5.8900	6.6000	-5.714%	16	278	+7.424%
2026-07-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	268	+1.286%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+9.375%	3	268	+1.286%
2026-07-24	6.1500	6.4000	6.1500	6.4000	-17.419%	11	269	+10.781%
2026-07-22	7.9500	7.9500	7.7500	7.7500	-16.307%	7	269	-8.516%
2026-07-21	8.9000	9.8200	8.9000	9.2600	+18.718%	15	269	-23.434%
2026-07-20	6.8000	7.8000	6.8000	7.8000	+20.000%	3	261	-9.103%
2026-07-17	6.0000	6.5000	6.0000	6.5000	+1.562%	14	264	+9.077%
2026-07-16	6.8000	7.0400	6.4000	6.4000	-18.987%	31	251	+10.781%
2026-07-15	7.9500	7.9500	7.5000	7.9000	+14.493%	24	249	-10.253%
2026-07-14	6.5000	6.9000	6.0000	6.9000	-4.167%	14	243	+2.754%
2026-07-13	7.1000	7.4000	7.0000	7.2000	-12.727%	25	239	-1.528%
2026-07-10	9.1000	9.1000	8.2500	8.2500	+17.857%	3	226	-14.061%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-3.714%	1	224	+1.286%
2026-07-08	7.0000	7.2700	6.7700	7.2700	-4.967%	9	223	-2.476%
2026-07-07	8.6000	8.6000	7.5000	7.6500	-15.656%	15	214	-7.320%
2026-07-06	8.0500	9.0700	8.0500	9.0700	+5.465%	5	204	-21.830%
2026-07-02	8.3500	8.6000	8.3500	8.6000	+17.808%	52	151	-17.558%
2026-07-01	7.5000	7.9900	7.3000	7.3000	+1.389%	89	151	-2.877%
2026-06-30	9.2800	9.2800	7.2000	7.2000	-33.333%	12	116	-1.528%
2026-06-29	10.2300	10.8000	10.1500	10.8000	+6.825%	15	113	-34.352%
2026-06-26	8.9500	10.2500	8.9500	10.1100	+16.475%	8	113	-29.871%
2026-06-25	9.1500	9.1500	8.6800	8.6800	-14.902%	2	110	-18.318%
2026-06-24	10.1500	10.2000	10.1500	10.2000	-8.929%	5	109	-30.490%
2026-06-23	11.2000	11.2000	11.2000	11.2000	-15.535%	1	112	-36.696%
2026-06-22	14.0000	14.0000	13.2600	13.2600	-5.286%	9	113	-46.531%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-11.392%	1	110	-49.357%
2026-06-17	13.3000	15.8000	13.3000	15.8000	+9.722%	5	110	-55.127%
2026-06-16	14.0000	14.4000	14.0000	14.4000	-8.861%	3	110	-50.764%
2026-06-15	15.8000	15.8000	15.8000	15.8000	0.000%	7	109	-55.127%
2026-06-11	15.9500	15.9500	14.7000	15.8000	-1.250%	9	114	-55.127%
2026-06-10	16.0000	16.0000	16.0000	16.0000	+8.108%	1	114	-55.688%
2026-06-09	16.5000	16.5000	14.8000	14.8000	-9.976%	4	113	-52.095%
2026-06-08	16.3500	20.1500	16.3500	16.4400	+6.753%	7	111	-56.873%
2026-06-05	17.4000	17.4000	14.0500	15.4000	-27.324%	56	104	-53.961%
2026-06-04	21.1900	21.1900	21.1900	21.1900	+1.679%	1	53	-66.541%
2026-06-03	22.7300	22.7300	20.0300	20.8400	-14.939%	6	52	-65.979%
2026-06-02	26.5300	26.5300	24.5000	24.5000	-18.333%	4	51	-71.061%
2026-06-01	29.3500	30.0000	28.7700	30.0000	+8.853%	34	50	-76.367%
2026-05-28	27.5600	27.5600	27.5600	27.5600	-1.571%	1	28	-74.274%
2026-05-27	28.0000	28.0000	28.0000	28.0000	-6.977%	1	27	-74.679%
2026-05-26	30.6800	31.3000	29.0000	30.1000	-20.789%	10	27	-76.445%
2026-05-21	32.8700	38.0000	32.8700	38.0000	+17.103%	2	17	-81.342%
2026-05-19	32.4500	32.4500	32.4500	32.4500	-27.841%	1	15	-78.151%
2026-05-14	40.4800	44.9700	40.0000	44.9700	+12.425%	7	14	-84.234%
2026-05-12	41.0000	41.0000	40.0000	40.0000	+21.766%	3	6	-82.275%
2026-05-08	32.8500	32.8500	32.8500	32.8500	0.000%	6	6	-78.417%

.dark-mode .s6Rx3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6Rx3n{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270319C120CRCL Mar 19 2027 120.00 Call (CRCL270319C00120000)option OPRA

CRCL20270319C120
CRCL Mar 19 2027 120.00 Call (CRCL270319C00120000)
option OPRA