Dark

CRCL20270617C110
CRCL Jun 17 2027 110.00 Call (CRCL270617C00110000)
option OPRA

EOD

Sep 30, 2026

13.70-9.392%(-1.42)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.2500	13.7000	13.2500	13.7000	-9.392%	326	2,995	0.000%
2026-09-29	15.2500	15.2500	15.1200	15.1200	-6.262%	2	2,886	-9.392%
2026-09-28	15.9500	16.1300	15.9500	16.1300	-8.973%	2	2,885	-15.065%
2026-09-25	17.5000	17.7200	17.5000	17.7200	-10.324%	7	2,885	-22.686%
2026-09-24	19.7600	19.7600	19.7600	19.7600	-5.905%	1	2,889	-30.668%
2026-09-23	21.0000	21.0000	21.0000	21.0000	-2.326%	2	2,890	-34.762%
2026-09-22	21.5000	21.5000	21.5000	21.5000	-0.922%	3	2,888	-36.279%
2026-09-21	23.9500	23.9500	21.5000	21.7000	+26.901%	6	2,891	-36.866%
2026-09-17	15.2400	17.1000	15.2400	17.1000	+15.775%	3	2,885	-19.883%
2026-09-16	14.5000	14.7700	14.5000	14.7700	-20.162%	3	2,885	-7.244%
2026-09-15	19.9400	19.9400	18.5000	18.5000	-17.040%	6	2,884	-25.946%
2026-09-14	22.5000	22.5000	22.3000	22.3000	-2.832%	3	2,885	-38.565%
2026-09-11	22.9500	22.9500	22.9500	22.9500	+14.750%	5	2,883	-40.305%
2026-09-10	20.0000	20.0000	20.0000	20.0000	-25.788%	1	2,888	-31.500%
2026-09-04	27.2000	27.9200	26.9500	26.9500	-3.058%	34	2,876	-49.165%
2026-09-03	23.1300	28.2000	23.1300	27.8000	+49.462%	86	2,876	-50.719%
2026-09-02	18.6000	18.6000	18.6000	18.6000	-7.139%	10	2,888	-26.344%
2026-09-01	20.5000	20.5000	20.0300	20.0300	-16.542%	4	2,888	-31.603%
2026-08-31	20.1300	24.0000	20.1300	24.0000	+0.042%	15	2,886	-42.917%
2026-08-27	23.9900	23.9900	23.9900	23.9900	+9.794%	4	2,879	-42.893%
2026-08-26	22.9500	23.1200	21.2300	21.8500	-8.958%	6	2,879	-37.300%
2026-08-25	21.0000	24.0000	21.0000	24.0000	+2.696%	10	2,879	-42.917%
2026-08-24	22.3900	23.3700	22.3900	23.3700	+12.464%	2	2,876	-41.378%
2026-08-21	21.5200	23.1500	20.7800	20.7800	+8.229%	16	2,875	-34.071%
2026-08-20	18.5000	19.2000	18.5000	19.2000	+12.941%	2	2,873	-28.646%
2026-08-19	16.2500	17.0000	16.2500	17.0000	+24.088%	2	2,873	-19.412%
2026-08-17	13.7000	13.7000	13.7000	13.7000	+6.202%	1	2,873	0.000%
2026-08-14	12.8500	12.9000	12.8500	12.9000	-11.034%	2	2,873	+6.202%
2026-08-13	13.1500	14.5000	12.5000	14.5000	+12.403%	444	2,872	-5.517%
2026-08-11	13.9000	13.9000	12.9000	12.9000	+9.322%	2	2,606	+6.202%
2026-08-07	11.8000	11.8000	11.8000	11.8000	+9.259%	3	2,606	+16.102%
2026-08-04	11.0500	11.0500	10.8000	10.8000	+16.757%	566	2,606	+26.852%
2026-08-03	9.2500	9.2500	9.2500	9.2500	-7.960%	7	2,778	+48.108%
2026-07-31	10.0500	10.0500	10.0500	10.0500	+4.145%	5	2,780	+36.318%
2026-07-30	10.0000	10.0000	9.6500	9.6500	-12.273%	15	2,785	+41.969%
2026-07-24	10.0000	11.0000	10.0000	11.0000	-23.345%	3	2,786	+24.545%
2026-07-21	16.0000	16.0000	14.2200	14.3500	+28.125%	4	2,786	-4.530%
2026-07-14	10.4000	11.2000	10.4000	11.2000	0.000%	9	2,787	+22.321%
2026-07-13	11.2000	11.2000	11.2000	11.2000	-9.312%	1	2,795	+22.321%
2026-07-10	14.1000	14.1000	12.3500	12.3500	+12.273%	18	2,795	+10.931%
2026-07-08	10.7000	11.0000	10.7000	11.0000	-20.290%	2	2,781	+24.545%
2026-07-06	12.7400	14.2500	12.7400	13.8000	+5.666%	10	2,780	-0.725%
2026-07-02	13.0600	13.0600	13.0600	13.0600	+11.624%	1	2,784	+4.900%
2026-07-01	11.7000	11.7000	11.7000	11.7000	+3.266%	10	2,784	+17.094%
2026-06-30	12.4200	12.4700	11.3300	11.3300	-25.607%	9	2,774	+20.918%
2026-06-29	16.0000	16.0000	15.2300	15.2300	-4.813%	3	2,771	-10.046%
2026-06-26	16.0000	16.0000	16.0000	16.0000	+16.618%	1	2,771	-14.375%
2026-06-25	13.8500	13.8500	13.7200	13.7200	-5.510%	4	2,772	-0.146%
2026-06-24	14.2500	15.7000	14.2500	14.5200	-18.427%	3	2,775	-5.647%
2026-06-23	17.7000	17.8000	17.7000	17.8000	-8.483%	556	2,772	-23.034%
2026-06-22	18.8900	19.4500	18.8000	19.4500	+8.056%	1,956	2,832	-29.563%
2026-06-18	19.0000	19.1200	18.0000	18.0000	-14.530%	6	3,290	-23.889%
2026-06-17	21.0600	21.0600	21.0600	21.0600	+6.364%	1	3,290	-34.948%
2026-06-16	21.4000	21.4000	19.8000	19.8000	-17.155%	18	3,290	-30.808%
2026-06-15	23.0000	24.0500	23.0000	23.9000	+25.131%	30	3,300	-42.678%
2026-06-12	19.6400	19.6400	19.1000	19.1000	-11.163%	16	3,297	-28.272%
2026-06-11	21.0500	21.5000	21.0000	21.5000	+7.500%	24	3,301	-36.279%
2026-06-10	21.8300	21.8300	20.0000	20.0000	-6.059%	4	3,293	-31.500%
2026-06-09	20.0000	21.2900	19.5000	21.2900	-4.955%	12	3,293	-35.651%
2026-06-08	22.0000	23.0000	22.0000	22.4000	+4.186%	2,304	3,291	-38.839%
2026-06-05	23.5900	23.5900	21.5000	21.5000	-20.370%	19	1,037	-36.279%
2026-06-04	28.9800	29.0000	27.0000	27.0000	+0.186%	7	1,029	-49.259%
2026-06-03	30.0000	30.0000	26.9500	26.9500	-15.252%	22	1,028	-49.165%
2026-06-02	33.6000	33.6000	31.8000	31.8000	-13.138%	6	1,018	-56.918%
2026-06-01	36.5400	37.0300	36.5400	36.6100	-11.313%	5	1,017	-62.579%
2026-05-29	42.2300	42.2300	39.7400	41.2800	+13.407%	9	1,018	-66.812%
2026-05-28	32.4700	36.4000	32.4700	36.4000	+1.961%	3	1,017	-62.363%
2026-05-27	35.7000	35.7000	35.7000	35.7000	-4.494%	2	1,017	-61.625%
2026-05-26	39.5800	39.5800	37.3800	37.3800	-15.045%	4	1,015	-63.349%
2026-05-22	43.5800	44.0000	42.5000	44.0000	+8.108%	4	1,013	-68.864%
2026-05-20	40.3600	41.2900	40.3600	40.7000	-1.405%	18	1,013	-66.339%
2026-05-19	40.0000	41.2800	40.0000	41.2800	+7.922%	12	998	-66.812%
2026-05-18	40.0100	42.4800	38.0000	38.2500	-29.167%	24	998	-64.183%
2026-05-13	51.7500	54.0000	51.7500	54.0000	+11.616%	13	998	-74.630%
2026-05-12	58.0000	58.0000	48.3800	48.3800	-13.607%	9	1,000	-71.683%
2026-05-11	51.1800	56.0000	51.1800	56.0000	+31.765%	4	1,000	-75.536%
2026-05-08	41.5000	42.5000	41.4100	42.5000	+5.669%	5	999	-67.765%
2026-05-07	43.3500	43.3500	40.2200	40.2200	-13.598%	8	998	-65.937%
2026-05-06	47.1600	48.9000	46.5500	46.5500	+4.209%	12	998	-70.569%
2026-05-05	44.6700	44.6700	44.6700	44.6700	-3.521%	9	989	-69.331%
2026-05-04	43.5000	46.3000	43.5000	46.3000	+68.058%	5	998	-70.410%
2026-04-29	27.5500	27.5500	27.5500	27.5500	-4.737%	2	999	-50.272%
2026-04-28	28.9200	28.9200	28.9200	28.9200	-9.057%	3	997	-52.628%
2026-04-24	32.0000	32.0500	31.8000	31.8000	+2.581%	103	997	-56.918%
2026-04-21	33.6000	34.0000	31.0000	31.0000	-10.534%	101	907	-55.806%
2026-04-20	34.0900	34.6500	34.0500	34.6500	-1.000%	5	907	-60.462%
2026-04-17	38.0000	38.0000	35.0000	35.0000	-3.687%	8	906	-60.857%
2026-04-16	36.0000	36.3400	36.0000	36.3400	-0.981%	6	906	-62.300%
2026-04-15	36.7000	36.7000	36.7000	36.7000	-1.344%	1	907	-62.670%
2026-04-14	36.4500	41.0000	36.4500	37.2000	+16.250%	21	906	-63.172%
2026-04-13	30.0000	32.0000	30.0000	32.0000	+24.272%	17	919	-57.188%
2026-04-10	25.0000	27.0000	24.0000	25.7500	+3.000%	13	936	-46.796%
2026-04-09	28.5000	28.5000	25.0000	25.0000	-14.089%	13	934	-45.200%
2026-04-08	32.5000	32.5000	29.1000	29.1000	-3.000%	25	939	-52.921%
2026-04-07	27.0000	30.0000	27.0000	30.0000	+2.284%	14	919	-54.333%
2026-04-06	28.0000	29.3300	28.0000	29.3300	+7.633%	16	910	-53.290%
2026-04-02	24.0000	27.2500	24.0000	27.2500	-2.679%	17	879	-49.725%
2026-04-01	28.0000	28.0000	28.0000	28.0000	-2.609%	1	879	-51.071%
2026-03-30	29.5500	29.5500	28.1500	28.7500	-2.542%	53	878	-52.348%
2026-03-27	30.2300	30.2300	29.5000	29.5000	-11.438%	2	877	-53.559%
2026-03-26	34.1700	34.1700	33.3100	33.3100	-11.995%	2	876	-58.871%
2026-03-25	38.0000	38.0000	37.7000	37.8500	+6.290%	4	875	-63.804%
2026-03-24	38.4000	38.4000	35.0000	35.6100	-30.517%	13	876	-61.528%
2026-03-23	51.2500	51.2500	51.2500	51.2500	+2.500%	1	872	-73.268%
2026-03-20	53.9500	56.7500	50.0000	50.0000	-12.694%	2,468	871	-72.600%
2026-03-18	57.2700	57.2700	57.2700	57.2700	+3.189%	1	2,276	-76.078%
2026-03-17	51.8000	55.5000	51.8000	55.5000	+12.099%	2	2,276	-75.315%
2026-03-16	49.5300	49.5300	48.0000	49.5100	+16.769%	4	2,276	-72.329%
2026-03-13	46.5500	46.5500	42.4000	42.4000	-0.981%	4	2,275	-67.689%
2026-03-12	44.1100	44.1100	42.8200	42.8200	+0.047%	2	2,273	-68.006%
2026-03-11	49.2500	49.2500	42.8000	42.8000	-7.559%	3	2,274	-67.991%
2026-03-10	44.1500	48.7000	44.1500	46.3000	+16.507%	8	2,274	-70.410%
2026-03-09	41.3400	41.6500	38.8500	39.7400	+16.882%	18	2,276	-65.526%
2026-03-06	34.1000	35.2000	34.0000	34.0000	0.000%	2,278	2,270	-59.706%

.dark-mode .KBQb4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBQb4D{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C110CRCL Jun 17 2027 110.00 Call (CRCL270617C00110000)option OPRA

CRCL20270617C110
CRCL Jun 17 2027 110.00 Call (CRCL270617C00110000)
option OPRA