Dark

CRCL20270319C200
CRCL Mar 19 2027 200.00 Call (CRCL270319C00200000)
option OPRA

EOD

Sep 30, 2026

1.75-12.060%(-0.24)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.8500	1.8500	1.7500	1.7500	-12.060%	24	2,347	0.000%
2026-09-29	2.2000	2.2200	1.9300	1.9900	-9.545%	48	2,323	-12.060%
2026-09-28	2.5000	2.5000	2.2000	2.2000	-8.333%	11	2,302	-20.455%
2026-09-25	2.7500	2.7500	2.4000	2.4000	-33.333%	45	2,293	-27.083%
2026-09-24	3.5000	3.6000	3.4000	3.6000	-0.826%	6	2,289	-51.389%
2026-09-23	4.2000	4.2000	3.5500	3.6300	-8.101%	33	2,284	-51.791%
2026-09-22	4.3000	4.4500	3.7000	3.9500	+3.133%	29	2,279	-55.696%
2026-09-21	4.2000	5.1000	3.8300	3.8300	+11.662%	30	2,269	-54.308%
2026-09-18	2.8400	3.6000	2.8400	3.4300	+25.641%	39	2,273	-48.980%
2026-09-17	2.5000	2.7300	2.4500	2.7300	+15.190%	35	2,279	-35.897%
2026-09-16	3.2000	3.2000	2.2500	2.3700	-34.167%	47	2,279	-26.160%
2026-09-15	4.0000	4.0800	3.3100	3.6000	-26.531%	45	2,276	-51.389%
2026-09-14	4.7000	4.9100	4.5000	4.9000	+16.667%	51	2,267	-64.286%
2026-09-11	5.0000	5.2000	4.2000	4.2000	-10.638%	19	2,262	-58.333%
2026-09-10	4.7000	4.7000	4.7000	4.7000	-5.051%	21	2,259	-62.766%
2026-09-09	5.2100	5.2200	4.9500	4.9500	-9.672%	168	2,259	-64.646%
2026-09-08	5.8000	6.0500	4.9700	5.4800	-17.221%	1,114	2,251	-68.066%
2026-09-04	6.5000	6.8200	6.0000	6.6200	-4.058%	16	1,140	-73.565%
2026-09-03	5.4000	7.2000	5.4000	6.9000	+60.465%	184	1,140	-74.638%
2026-09-01	5.5000	5.5000	4.3000	4.3000	-24.825%	177	1,143	-59.302%
2026-08-31	4.2000	5.7500	4.0500	5.7200	+43.000%	312	1,133	-69.406%
2026-08-28	4.8500	4.8500	4.0000	4.0000	-35.484%	147	1,046	-56.250%
2026-08-27	5.5000	6.2000	5.5000	6.2000	+16.981%	189	1,056	-71.774%
2026-08-26	5.8500	5.8500	5.3000	5.3000	-8.621%	2	1,222	-66.981%
2026-08-25	4.7000	5.8000	4.7000	5.8000	+16.000%	6	1,221	-69.828%
2026-08-24	5.2000	5.8000	5.0000	5.0000	-4.762%	7	1,218	-65.000%
2026-08-21	5.2000	6.2500	5.1000	5.2500	+22.093%	242	1,221	-66.667%
2026-08-20	3.8000	4.7000	3.5500	4.3000	+19.444%	38	1,103	-59.302%
2026-08-19	3.0000	4.0500	3.0000	3.6000	+43.426%	47	1,076	-51.389%
2026-08-18	2.6000	2.6000	2.4000	2.5100	-13.149%	118	1,067	-30.279%
2026-08-17	2.7500	2.8900	2.6500	2.8900	+13.333%	142	1,057	-39.446%
2026-08-14	2.8100	2.8100	2.4300	2.5500	-15.000%	317	1,024	-31.373%
2026-08-13	2.7500	3.0000	2.4000	3.0000	+19.522%	97	979	-41.667%
2026-08-12	2.6700	2.7500	2.2400	2.5100	-7.721%	78	966	-30.279%
2026-08-11	2.6200	3.0000	2.6200	2.7200	+27.700%	4	957	-35.662%
2026-08-10	2.4000	2.4000	2.1300	2.1300	-14.800%	113	958	-17.840%
2026-08-07	2.5000	2.6000	2.4000	2.5000	+14.679%	181	941	-30.000%
2026-08-06	2.0600	2.4200	2.0600	2.1800	-1.802%	699	899	-19.725%
2026-08-05	2.0400	2.2700	1.9400	2.2200	-1.333%	197	694	-21.171%
2026-08-04	2.2300	2.2500	2.2000	2.2500	+25.000%	123	539	-22.222%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-13.043%	1	417	-2.778%
2026-07-31	2.1500	2.2000	1.8000	2.0700	-14.108%	65	416	-15.459%
2026-07-30	2.4100	2.4100	2.4100	2.4100	+14.762%	5	374	-27.386%
2026-07-29	2.2900	2.5000	2.1000	2.1000	-30.000%	535	374	-16.667%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+14.504%	1	380	-41.667%
2026-07-27	2.6700	2.6700	2.4000	2.6200	+9.167%	60	380	-33.206%
2026-07-23	2.4000	2.4000	2.4000	2.4000	-31.429%	1	380	-27.083%
2026-07-21	3.5500	3.6000	3.2500	3.5000	+25.899%	5	379	-50.000%
2026-07-20	2.4600	2.8400	2.2800	2.7800	+13.469%	162	377	-37.050%
2026-07-17	2.2000	2.4500	2.2000	2.4500	-4.669%	67	372	-28.571%
2026-07-16	2.7500	2.7500	2.4300	2.5700	-8.214%	78	374	-31.907%
2026-07-15	2.9300	2.9700	2.6800	2.8000	+8.949%	80	372	-37.500%
2026-07-14	2.4000	2.9500	2.2700	2.5700	-18.413%	13	361	-31.907%
2026-07-10	3.4500	3.4500	3.0000	3.1500	+17.978%	24	360	-44.444%
2026-07-09	2.6700	2.6700	2.5000	2.6700	-12.459%	10	356	-34.457%
2026-07-07	2.9500	3.0600	2.9500	3.0500	-12.857%	5	356	-42.623%
2026-07-06	3.2000	3.5000	3.2000	3.5000	+14.754%	4	351	-50.000%
2026-07-02	3.0000	3.1000	2.8400	3.0500	+10.909%	77	355	-42.623%
2026-07-01	2.6000	2.8500	2.5000	2.7500	-1.786%	23	355	-36.364%
2026-06-30	3.6000	3.6000	2.7000	2.8000	-26.893%	38	340	-37.500%
2026-06-29	4.0100	4.1000	3.8300	3.8300	+11.014%	131	322	-54.308%
2026-06-26	3.8000	3.9000	3.4500	3.4500	+6.154%	8	201	-49.275%
2026-06-25	2.7500	3.6000	2.7500	3.2500	+1.562%	7	196	-46.154%
2026-06-24	4.0000	4.0000	3.2000	3.2000	-34.021%	3	196	-45.313%
2026-06-18	5.6700	5.6700	4.8000	4.8500	-17.517%	13	189	-63.918%
2026-06-17	5.9000	5.9000	5.8800	5.8800	-0.508%	3	189	-70.238%
2026-06-16	5.9500	5.9500	5.9000	5.9100	-11.791%	11	189	-70.389%
2026-06-15	7.5000	7.5000	6.7000	6.7000	+12.605%	23	184	-73.881%
2026-06-12	5.6800	5.9500	5.6800	5.9500	-0.833%	5	181	-70.588%
2026-06-11	6.6000	6.6000	6.0000	6.0000	+3.270%	7	177	-70.833%
2026-06-09	7.1500	7.1500	5.8100	5.8100	-17.000%	10	174	-69.880%
2026-06-08	10.3000	10.3000	7.0000	7.0000	+26.126%	10	173	-75.000%
2026-06-05	7.0500	7.1000	5.5500	5.5500	-40.957%	9	173	-68.468%
2026-06-04	9.6000	9.6000	9.1500	9.4000	+2.508%	5	167	-81.383%
2026-06-03	10.4000	10.4000	9.1700	9.1700	-25.265%	30	165	-80.916%
2026-06-02	11.5000	13.5000	11.5000	12.2700	-17.095%	5	153	-85.738%
2026-06-01	15.3000	15.3000	14.2500	14.8000	-0.604%	4	149	-88.176%
2026-05-29	14.8900	14.8900	14.8900	14.8900	+12.377%	1	150	-88.247%
2026-05-28	11.5000	13.3500	11.5000	13.2500	-4.676%	7	150	-86.792%
2026-05-26	13.9000	13.9000	13.9000	13.9000	-21.910%	3	146	-87.410%
2026-05-22	16.9500	17.8500	15.8000	17.8000	-1.111%	72	118	-90.169%
2026-05-21	18.0000	18.0000	18.0000	18.0000	+16.505%	1	118	-90.278%
2026-05-20	15.8200	15.8700	15.0500	15.4500	-6.759%	179	118	-88.673%
2026-05-19	16.5700	16.5700	16.5700	16.5700	+10.100%	1	19	-89.439%
2026-05-18	15.0500	15.0500	15.0500	15.0500	-19.389%	1	19	-88.372%
2026-05-15	18.4000	18.6700	17.4900	18.6700	-23.858%	3	19	-90.627%
2026-05-14	22.0000	24.5200	19.5700	24.5200	+3.069%	13	17	-92.863%
2026-05-13	24.5000	27.4000	23.7900	23.7900	+8.136%	7	0	-92.644%
2026-05-12	22.6000	22.6000	22.0000	22.0000	0.000%	7	0	-92.045%

.dark-mode .FvfDSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvfDSZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270319C200CRCL Mar 19 2027 200.00 Call (CRCL270319C00200000)option OPRA

CRCL20270319C200
CRCL Mar 19 2027 200.00 Call (CRCL270319C00200000)
option OPRA