Dark

CRCL20270617C105
CRCL Jun 17 2027 105.00 Call (CRCL270617C00105000)
option OPRA

EOD

Sep 28, 2026

18.40-12.339%(-2.59)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.9700	18.4000	16.9000	18.4000	-12.339%	9	1,407	0.000%
2026-09-24	20.9300	20.9900	20.9300	20.9900	-6.503%	2	1,406	-12.339%
2026-09-22	22.4500	22.4500	22.4500	22.4500	-4.468%	1	1,404	-18.040%
2026-09-21	25.7000	25.7000	23.5000	23.5000	+34.132%	3	1,405	-21.702%
2026-09-16	17.5200	17.5200	17.5200	17.5200	-16.292%	1	1,402	+5.023%
2026-09-15	21.0000	21.0000	20.3000	20.9300	-12.573%	6	1,401	-12.088%
2026-09-09	25.2500	25.2500	23.9400	23.9400	-7.209%	22	1,400	-23.141%
2026-09-08	28.0400	28.0400	25.8000	25.8000	-12.985%	14	1,400	-28.682%
2026-09-03	25.8500	29.6500	25.8100	29.6500	+36.952%	73	1,414	-37.943%
2026-09-01	21.6500	21.6500	21.6500	21.6500	+5.148%	14	1,367	-15.012%
2026-08-28	24.0800	24.0800	20.5900	20.5900	-18.455%	201	1,353	-10.636%
2026-08-27	25.4500	25.9300	25.2500	25.2500	+15.826%	3	1,407	-27.129%
2026-08-26	21.8000	21.8000	21.8000	21.8000	-8.017%	1	1,406	-15.596%
2026-08-24	22.2600	23.7700	22.2600	23.7000	+4.176%	7	1,406	-22.363%
2026-08-21	24.9800	24.9800	22.7500	22.7500	+14.899%	4	1,411	-19.121%
2026-08-20	17.1500	19.8000	17.1500	19.8000	+15.654%	2	1,408	-7.071%
2026-08-19	17.1200	17.1200	17.1200	17.1200	+14.899%	1	1,409	+7.477%
2026-08-17	14.9000	14.9000	14.9000	14.9000	+3.257%	20	1,409	+23.490%
2026-08-14	14.4300	14.4300	14.4300	14.4300	-6.299%	6	1,409	+27.512%
2026-08-13	14.1000	15.5000	13.2000	15.4000	+9.687%	1,070	1,406	+19.481%
2026-08-11	14.0700	14.0700	14.0400	14.0400	+17.490%	50	1,112	+31.054%
2026-08-06	10.5000	12.0500	10.5000	11.9500	+2.137%	25	1,062	+53.975%
2026-08-04	11.7500	11.7500	11.6500	11.7000	+17.000%	120	1,050	+57.265%
2026-08-03	10.0000	10.0000	10.0000	10.0000	+5.820%	2	977	+84.000%
2026-07-31	9.7800	9.7800	9.4500	9.4500	-12.742%	2	976	+94.709%
2026-07-30	10.8300	10.8300	10.8300	10.8300	-7.039%	19	975	+69.898%
2026-07-27	11.6500	11.6500	11.6500	11.6500	-26.730%	1	994	+57.940%
2026-07-21	15.9000	15.9000	15.9000	15.9000	+24.219%	1	994	+15.723%
2026-07-20	12.8000	12.8000	12.8000	12.8000	+6.667%	3	994	+43.750%
2026-07-15	13.0000	13.0000	12.0000	12.0000	+4.348%	2	991	+53.333%
2026-07-09	11.5000	11.5000	11.5000	11.5000	-4.167%	1	993	+60.000%
2026-07-08	11.5600	12.0000	11.5600	12.0000	-19.732%	3	992	+53.333%
2026-07-06	14.8000	15.1000	14.8000	14.9500	+24.687%	4	993	+23.077%
2026-07-01	11.9900	11.9900	11.9900	11.9900	-22.645%	3	991	+53.461%
2026-06-30	15.5000	15.5000	15.5000	15.5000	+10.714%	2	991	+18.710%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-7.895%	1	991	+31.429%
2026-06-24	15.2000	15.2000	15.2000	15.2000	-25.490%	1	990	+21.053%
2026-06-22	20.2000	20.4000	20.2000	20.4000	+0.990%	5	989	-9.804%
2026-06-17	20.2000	20.2000	20.2000	20.2000	-19.522%	2	984	-8.911%
2026-06-15	25.1000	25.1000	25.1000	25.1000	+24.319%	1	984	-26.693%
2026-06-12	20.2500	20.2500	20.1900	20.1900	-16.085%	10	984	-8.866%
2026-06-08	24.0600	24.0600	24.0600	24.0600	+1.305%	2	983	-23.525%
2026-06-05	24.6800	24.6800	23.7500	23.7500	-16.403%	87	981	-22.526%
2026-06-03	31.3400	31.3400	28.4100	28.4100	-17.389%	7	1,045	-35.234%
2026-06-02	34.3900	34.3900	34.3900	34.3900	-11.933%	1	1,042	-46.496%
2026-06-01	39.7600	39.7600	39.0500	39.0500	-0.433%	2	1,042	-52.881%
2026-05-29	42.1500	42.1500	39.2200	39.2200	+14.578%	2	1,041	-53.085%
2026-05-28	34.2300	34.2300	34.2300	34.2300	-4.385%	1	1,041	-46.246%
2026-05-27	35.4000	35.8000	35.4000	35.8000	-3.243%	2	1,040	-48.603%
2026-05-26	38.5000	38.5000	37.0000	37.0000	-19.320%	5	1,039	-50.270%
2026-05-21	45.8600	45.8600	45.8600	45.8600	+14.507%	11	1,039	-59.878%
2026-05-18	42.0300	42.6900	40.0500	40.0500	-22.981%	8	1,041	-54.057%
2026-05-14	48.4400	58.2000	48.4400	52.0000	-5.695%	11	1,043	-64.615%
2026-05-13	55.1400	55.1400	55.1400	55.1400	-7.962%	1	1,044	-66.630%
2026-05-11	54.8000	59.9100	54.8000	59.9100	+40.108%	3	1,044	-69.287%
2026-05-08	42.5400	42.7600	42.5400	42.7600	+0.258%	3	1,046	-56.969%
2026-05-07	46.7500	46.7500	42.6500	42.6500	-8.672%	3	1,044	-56.858%
2026-05-06	46.7000	46.7000	46.7000	46.7000	+5.656%	1	1,045	-60.600%
2026-05-05	44.8600	47.3000	44.2000	44.2000	-3.955%	7	1,046	-58.371%
2026-05-04	44.6000	47.7000	44.0500	46.0200	+69.191%	11	1,045	-60.017%
2026-04-30	28.6000	28.8000	27.2000	27.2000	-9.182%	10	1,053	-32.353%
2026-04-29	29.5000	29.9500	29.5000	29.9500	-10.810%	3	1,048	-38.564%
2026-04-27	33.5000	33.5800	33.5000	33.5800	-4.057%	4	1,047	-45.205%
2026-04-23	35.0000	35.0000	35.0000	35.0000	-11.392%	2	1,045	-47.429%
2026-04-17	39.5000	39.5000	39.5000	39.5000	+0.381%	1	1,045	-53.418%
2026-04-16	37.8900	39.3500	36.3000	39.3500	+2.208%	5	1,044	-53.240%
2026-04-15	38.5000	38.5200	37.4300	38.5000	+1.583%	9	1,043	-52.208%
2026-04-14	36.8400	41.6500	36.8400	37.9000	+18.660%	7	1,042	-51.451%
2026-04-13	31.0000	31.9400	30.4600	31.9400	+21.214%	25	1,043	-42.392%
2026-04-10	26.3500	26.3500	26.3500	26.3500	+5.611%	20	1,042	-30.171%
2026-04-09	27.3500	28.4500	24.9500	24.9500	-22.994%	2,201	1,042	-26.253%
2026-04-08	32.4000	32.4000	32.4000	32.4000	+4.348%	1	2,260	-43.210%
2026-04-07	29.3000	31.2000	29.3000	31.0500	+1.305%	200	2,260	-40.741%
2026-04-06	31.6500	32.0000	30.6000	30.6500	+9.230%	54	2,260	-39.967%
2026-04-02	28.0600	28.0600	28.0600	28.0600	-4.720%	1	2,259	-34.426%
2026-04-01	30.7500	30.7500	29.2000	29.4500	-9.385%	34	2,259	-37.521%
2026-03-31	32.0000	32.5000	31.4500	32.5000	+13.835%	2,267	2,260	-43.385%
2026-03-30	29.5500	29.5500	28.5500	28.5500	-23.968%	2	26	-35.552%
2026-03-26	37.5500	37.5500	37.5500	37.5500	-1.366%	10	26	-50.999%
2026-03-24	40.8800	40.8800	38.0700	38.0700	-28.574%	8	18	-51.668%
2026-03-23	53.3000	53.3000	53.3000	53.3000	-0.243%	1	19	-65.478%
2026-03-19	53.6500	53.6500	53.3000	53.4300	+3.707%	14	19	-65.562%
2026-03-16	51.3200	51.5200	51.3200	51.5200	+16.036%	2	14	-64.286%
2026-03-11	44.4000	44.4000	44.4000	44.4000	+6.705%	2	14	-58.559%
2026-03-09	40.7600	41.6100	40.7600	41.6100	+7.298%	11	14	-55.780%
2026-03-05	40.9600	41.0600	38.7800	38.7800	0.000%	6	4	-52.553%

.dark-mode .WqSbZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqSbZM{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C105CRCL Jun 17 2027 105.00 Call (CRCL270617C00105000)option OPRA

CRCL20270617C105
CRCL Jun 17 2027 105.00 Call (CRCL270617C00105000)
option OPRA