Dark

CRCL20270617C100
CRCL Jun 17 2027 100.00 Call (CRCL270617C00100000)
option OPRA

EOD

Sep 30, 2026

15.99-5.664%(-0.96)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.0000	17.0000	15.9900	15.9900	-5.664%	18	2,486	0.000%
2026-09-29	17.5000	17.8000	16.9000	16.9500	-15.038%	44	2,484	-5.664%
2026-09-28	18.2500	19.9500	17.7500	19.9500	-1.724%	172	2,492	-19.850%
2026-09-25	21.0000	21.0000	19.7000	20.3000	-11.624%	13	2,610	-21.232%
2026-09-24	24.2100	24.2100	22.8000	22.9700	+0.746%	6	2,603	-30.387%
2026-09-23	24.3200	25.2500	22.6600	22.8000	-9.703%	17	2,603	-29.868%
2026-09-22	25.8500	25.8500	23.5000	25.2500	+3.061%	28	2,599	-36.673%
2026-09-21	27.0000	27.0000	23.8000	24.5000	+7.221%	13	2,607	-34.735%
2026-09-18	21.4300	23.3000	21.4300	22.8500	+22.193%	53	2,599	-30.022%
2026-09-17	17.9100	19.2800	17.2400	18.7000	+19.108%	101	2,608	-14.492%
2026-09-16	18.3400	18.8300	15.7000	15.7000	-23.415%	58	2,632	+1.847%
2026-09-15	23.2500	23.2500	19.5000	20.5000	-23.792%	35	2,638	-22.000%
2026-09-14	26.7500	28.6000	24.9800	26.9000	+18.764%	73	2,651	-40.558%
2026-09-11	23.5300	24.7900	22.6500	22.6500	-3.617%	106	2,707	-29.404%
2026-09-10	24.6000	24.6000	23.0000	23.5000	-7.115%	11	2,634	-31.957%
2026-09-09	27.0100	27.5000	25.3000	25.3000	-6.642%	38	2,633	-36.798%
2026-09-08	29.5900	29.5900	27.1000	27.1000	-11.148%	41	2,653	-40.996%
2026-09-04	28.9600	30.5000	28.0000	30.5000	-3.175%	11	2,636	-47.574%
2026-09-03	28.0000	31.5000	27.5000	31.5000	+44.828%	80	2,636	-49.238%
2026-09-02	22.0000	22.0000	21.5000	21.7500	-5.022%	36	2,668	-26.483%
2026-09-01	23.2000	23.2000	22.2100	22.9000	-14.870%	79	2,670	-30.175%
2026-08-31	25.5000	27.4500	25.5000	26.9000	+23.678%	18	2,707	-40.558%
2026-08-28	25.5000	25.5800	21.7500	21.7500	-19.444%	545	2,912	-26.483%
2026-08-27	26.2800	28.0000	26.1500	27.0000	+11.663%	21	2,420	-40.778%
2026-08-26	25.5300	26.0300	24.1000	24.1800	-9.776%	110	2,430	-33.871%
2026-08-25	22.1100	27.0000	21.9500	26.8000	+16.522%	18	2,530	-40.336%
2026-08-24	25.1100	26.1700	23.0000	23.0000	-2.666%	18	2,524	-30.478%
2026-08-21	24.1400	26.7000	23.2000	23.6300	+12.524%	2,475	2,525	-32.332%
2026-08-20	19.9500	21.5000	19.0500	21.0000	+16.215%	48	3,105	-23.857%
2026-08-19	16.4500	19.5000	16.4500	18.0700	+18.882%	36	3,116	-11.511%
2026-08-18	14.8500	15.2000	14.8500	15.2000	-5.882%	8	3,115	+5.197%
2026-08-17	14.5300	16.3100	14.5300	16.1500	+7.667%	15	3,122	-0.991%
2026-08-14	15.9000	15.9000	14.7500	15.0000	-9.091%	24	3,127	+6.600%
2026-08-13	14.9300	16.5000	14.0000	16.5000	+19.392%	13	3,125	-3.091%
2026-08-12	14.0000	14.3300	13.6500	13.8200	-7.867%	20	3,126	+15.702%
2026-08-11	14.2100	16.0500	13.9000	15.0000	+18.203%	14	3,126	+6.600%
2026-08-10	12.5000	12.7600	12.3500	12.6900	-5.015%	123	3,133	+26.005%
2026-08-07	13.4500	14.0500	13.0900	13.3600	+4.457%	23	3,129	+19.686%
2026-08-06	11.7000	13.1000	11.6000	12.7900	+6.229%	157	3,135	+25.020%
2026-08-05	11.2000	12.4000	11.1600	12.0400	-3.680%	303	3,172	+32.807%
2026-08-04	11.6000	12.6500	11.6000	12.5000	+12.613%	41	3,203	+27.920%
2026-08-03	10.1400	11.1000	9.9500	11.1000	-3.478%	39	3,223	+44.054%
2026-07-31	12.5000	12.5000	10.2500	11.5000	-9.019%	30	3,224	+39.043%
2026-07-30	11.5000	12.6400	11.2500	12.6400	-2.769%	198	3,220	+26.503%
2026-07-29	12.2200	13.0000	11.9500	13.0000	-4.412%	5	3,210	+23.000%
2026-07-28	12.3000	13.6000	12.0000	13.6000	+0.369%	27	3,209	+17.574%
2026-07-27	13.4500	13.5500	12.7400	13.5500	+10.163%	39	3,190	+18.007%
2026-07-24	11.4500	12.4000	11.3000	12.3000	-2.381%	43	3,192	+30.000%
2026-07-23	12.1500	13.7000	12.0500	12.6000	-14.865%	19	3,185	+26.905%
2026-07-22	15.3000	15.3000	14.7500	14.8000	-10.303%	9	3,178	+8.041%
2026-07-21	15.2000	16.5700	15.2000	16.5000	+18.705%	19	3,179	-3.091%
2026-07-20	12.3000	14.4000	12.3000	13.9000	+21.397%	2,401	3,185	+15.036%
2026-07-17	11.2000	11.8500	11.0000	11.4500	-0.866%	45	1,352	+39.651%
2026-07-16	13.2500	13.3000	11.5500	11.5500	-13.870%	19	1,353	+38.442%
2026-07-15	13.4100	13.4100	13.4100	13.4100	+7.366%	1	1,344	+19.239%
2026-07-14	13.5000	13.5000	11.4000	12.4900	-0.478%	77	1,345	+28.022%
2026-07-13	12.8500	13.8500	12.5000	12.5500	-10.357%	15	1,279	+27.410%
2026-07-10	17.0500	17.0500	14.0000	14.0000	+7.692%	30	1,268	+14.214%
2026-07-09	12.2500	13.0800	12.2500	13.0000	+2.362%	11	1,241	+23.000%
2026-07-08	12.3900	12.7000	12.3900	12.7000	-6.618%	15	1,230	+25.906%
2026-07-07	14.9500	15.1000	13.6000	13.6000	-15.000%	12	1,230	+17.574%
2026-07-06	13.1800	16.0000	13.0000	16.0000	+16.364%	15	1,220	-0.062%
2026-07-02	14.5500	15.7500	13.7000	13.7500	+7.843%	71	1,193	+16.291%
2026-07-01	12.5000	14.3500	12.1000	12.7500	-1.923%	49	1,193	+25.412%
2026-06-30	17.0500	17.0500	12.6000	13.0000	-28.571%	200	1,174	+23.000%
2026-06-29	18.3000	18.3000	16.9500	18.2000	+4.000%	36	1,037	-12.143%
2026-06-26	16.7500	18.0000	16.7500	17.5000	+15.359%	8	1,011	-8.629%
2026-06-25	15.5000	16.1000	15.0000	15.1700	-10.765%	17	1,015	+5.405%
2026-06-24	18.0000	18.5400	16.3000	17.0000	-9.574%	26	1,006	-5.941%
2026-06-23	19.6600	19.6600	18.8000	18.8000	-15.009%	10	988	-14.947%
2026-06-22	24.0000	24.2000	22.1200	22.1200	+8.378%	3	986	-27.712%
2026-06-18	21.2200	21.2200	20.0000	20.4100	-15.311%	6	983	-21.656%
2026-06-17	24.1000	24.1000	24.1000	24.1000	+12.093%	5	983	-33.651%
2026-06-16	21.9500	22.7900	21.5000	21.5000	-9.474%	24	983	-25.628%
2026-06-15	25.0000	26.2500	23.7500	23.7500	+13.095%	11	966	-32.674%
2026-06-12	21.9500	22.9000	21.0000	21.0000	-12.060%	111	962	-23.857%
2026-06-11	23.4500	23.8800	23.3000	23.8800	+1.921%	19	955	-33.040%
2026-06-10	22.6900	23.4300	22.6900	23.4300	-1.098%	10	963	-31.754%
2026-06-09	23.6800	26.8700	22.2300	23.6900	-2.790%	281	953	-32.503%
2026-06-08	25.2300	25.4500	21.6000	24.3700	+5.957%	347	855	-34.387%
2026-06-05	26.0000	26.0000	23.0000	23.0000	-24.217%	135	820	-30.478%
2026-06-04	29.0000	30.4500	29.0000	30.3500	+2.881%	4	715	-47.315%
2026-06-03	35.0000	35.0000	29.5000	29.5000	-17.228%	40	711	-45.797%
2026-06-02	37.3800	38.4300	34.8000	35.6400	-12.540%	30	678	-55.135%
2026-06-01	39.8000	40.7500	39.8000	40.7500	-9.444%	16	675	-60.761%
2026-05-29	43.0000	45.0000	43.0000	45.0000	+11.801%	24	665	-64.467%
2026-05-28	39.5500	40.2500	39.5500	40.2500	+7.333%	4	669	-60.273%
2026-05-27	39.5000	39.6800	37.5000	37.5000	-2.698%	60	667	-57.360%
2026-05-26	43.0000	43.0000	38.4000	38.5400	-22.920%	12	663	-58.511%
2026-05-22	46.6300	50.0000	46.6300	50.0000	+17.288%	4	661	-68.020%
2026-05-21	42.6300	42.6300	42.6300	42.6300	-2.157%	1	661	-62.491%
2026-05-19	43.9000	43.9000	43.5700	43.5700	-0.752%	3	661	-63.300%
2026-05-18	43.9000	43.9000	43.9000	43.9000	-4.128%	1	665	-63.576%
2026-05-15	48.4500	48.4500	45.7100	45.7900	-14.235%	6	665	-65.080%
2026-05-14	51.0000	57.7500	51.0000	53.3900	-7.980%	7	661	-70.051%
2026-05-13	52.5000	58.3200	52.5000	58.0200	+6.381%	13	679	-72.441%
2026-05-12	56.5000	56.5000	52.0000	54.5400	-12.131%	16	679	-70.682%
2026-05-11	45.0000	64.4000	45.0000	62.0700	+33.772%	19	679	-74.239%
2026-05-07	47.4700	47.4700	45.8800	46.4000	-10.906%	4	671	-65.539%
2026-05-06	47.9000	52.0800	47.6300	52.0800	+8.500%	21	669	-69.297%
2026-05-05	47.6800	48.0000	47.5600	48.0000	-3.030%	4	650	-66.688%
2026-05-04	43.0000	49.8300	43.0000	49.5000	+45.588%	31	649	-67.697%
2026-05-01	34.1900	34.1900	34.0000	34.0000	+9.677%	2	656	-52.971%
2026-04-30	26.9000	31.0000	26.9000	31.0000	-7.601%	2	656	-48.419%
2026-04-27	35.0000	35.0000	33.5500	33.5500	-5.466%	2	655	-52.340%
2026-04-24	37.0900	37.0900	35.0000	35.4900	-6.654%	28	654	-54.945%
2026-04-23	36.0000	38.0200	36.0000	38.0200	-4.111%	5	661	-57.943%
2026-04-22	38.9700	39.6500	38.8500	39.6500	+2.800%	6	664	-59.672%
2026-04-20	37.5000	38.5700	37.3200	38.5700	-2.057%	8	663	-58.543%
2026-04-17	43.1400	43.1400	39.3800	39.3800	+2.954%	109	657	-59.396%
2026-04-16	38.2500	38.2500	38.2500	38.2500	-3.165%	1	597	-58.196%
2026-04-15	39.5000	39.5000	39.5000	39.5000	-2.469%	10	598	-59.519%
2026-04-14	39.3500	44.3000	39.3500	40.5000	+16.883%	20	588	-60.519%
2026-04-13	35.9000	35.9000	33.5900	34.6500	+23.750%	3	587	-53.853%
2026-04-10	28.0000	28.0000	28.0000	28.0000	+5.860%	1	585	-42.893%
2026-04-09	30.0000	30.0000	26.4500	26.4500	-22.206%	34	584	-39.546%
2026-04-08	34.5000	34.5800	34.0000	34.0000	+13.598%	3	561	-52.971%
2026-04-07	29.9300	29.9300	29.9300	29.9300	-10.066%	1	560	-46.575%
2026-04-06	33.2800	33.2800	33.2800	33.2800	+12.357%	1	560	-51.953%
2026-04-02	28.5000	30.3200	28.2100	29.6200	-3.987%	13	550	-46.016%
2026-04-01	35.5000	35.5000	30.4300	30.8500	-12.333%	1,142	550	-48.169%
2026-03-31	32.3000	35.5000	32.3000	35.1900	+17.457%	12	1,148	-54.561%
2026-03-30	32.0000	32.8100	29.1900	29.9600	-6.375%	1,262	1,143	-46.629%
2026-03-27	35.0500	35.0500	31.7000	32.0000	-10.615%	17	50	-50.031%
2026-03-26	38.2600	38.2600	35.7000	35.8000	-10.945%	20	54	-55.335%
2026-03-25	42.4500	42.7800	40.2000	40.2000	+0.500%	8	50	-60.224%
2026-03-24	52.5000	52.5000	38.9500	40.0000	-27.798%	15	47	-60.025%
2026-03-23	55.4000	55.4000	55.4000	55.4000	-0.324%	1	39	-71.137%
2026-03-19	55.5800	55.5800	55.5800	55.5800	-14.492%	5	39	-71.231%
2026-03-18	65.0000	65.0000	65.0000	65.0000	+4.233%	3	39	-75.400%
2026-03-17	54.9000	62.6300	54.9000	62.3600	+15.803%	29	38	-74.359%
2026-03-16	51.5000	53.8500	51.5000	53.8500	+7.164%	2	19	-70.306%
2026-03-13	50.2500	50.2500	50.2500	50.2500	+0.762%	1	19	-68.179%
2026-03-11	49.8700	49.8700	49.8700	49.8700	-5.496%	1	18	-67.937%
2026-03-10	48.5200	52.7700	48.5200	52.7700	+19.660%	4	18	-69.699%
2026-03-09	43.2900	44.1000	43.2900	44.1000	+14.635%	7	17	-63.741%
2026-03-06	40.9900	40.9900	38.4700	38.4700	-6.171%	10	10	-58.435%
2026-03-05	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-61.000%

.dark-mode .nvKmhQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvKmhQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C100CRCL Jun 17 2027 100.00 Call (CRCL270617C00100000)option OPRA

CRCL20270617C100
CRCL Jun 17 2027 100.00 Call (CRCL270617C00100000)
option OPRA