Dark

CRCL20270617C115
CRCL Jun 17 2027 115.00 Call (CRCL270617C00115000)
option OPRA

EOD

Sep 29, 2026

14.10-11.820%(-1.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.1000	14.1000	14.1000	14.1000	-11.820%	2	1,639	0.000%
2026-09-25	15.9900	15.9900	15.9900	15.9900	-20.050%	1	1,638	-11.820%
2026-09-22	21.0500	21.0500	19.8000	20.0000	+15.942%	5	1,639	-29.500%
2026-09-18	17.2500	17.2500	17.2500	17.2500	+15.694%	1	1,639	-18.261%
2026-09-17	14.9100	14.9100	14.9100	14.9100	+11.103%	1	1,639	-5.433%
2026-09-16	13.7000	13.7000	13.4200	13.4200	-35.789%	79	1,639	+5.067%
2026-09-14	20.9000	20.9000	20.9000	20.9000	+10.000%	10	1,710	-32.536%
2026-09-10	19.6900	19.6900	19.0000	19.0000	-13.043%	5	1,710	-25.789%
2026-09-09	22.9000	22.9000	21.8500	21.8500	-8.577%	12	1,707	-35.469%
2026-09-08	23.9000	23.9000	23.9000	23.9000	-5.906%	3	1,717	-41.004%
2026-09-04	23.8700	26.1800	23.3500	25.4000	-3.053%	15	1,721	-44.488%
2026-09-03	22.0000	26.2000	22.0000	26.2000	+43.956%	9	1,721	-46.183%
2026-09-02	18.2000	18.2000	18.2000	18.2000	-1.622%	2	1,722	-22.527%
2026-09-01	18.5000	18.5000	18.5000	18.5000	-18.502%	7	1,722	-23.784%
2026-08-31	18.8000	22.7000	18.8000	22.7000	+19.474%	40	1,715	-37.885%
2026-08-28	20.9500	20.9500	19.0000	19.0000	-16.300%	42	1,717	-25.789%
2026-08-27	22.7500	22.9900	22.7000	22.7000	+12.099%	3	1,738	-37.885%
2026-08-26	20.2500	20.2500	20.2500	20.2500	-8.989%	25	1,737	-30.370%
2026-08-25	22.2500	22.2500	22.2500	22.2500	+0.225%	1	1,762	-36.629%
2026-08-21	20.0000	22.8000	20.0000	22.2000	+24.022%	33	1,763	-36.486%
2026-08-20	17.8700	17.9000	17.8700	17.9000	+37.692%	4	1,748	-21.229%
2026-08-14	13.0000	13.0000	13.0000	13.0000	-2.256%	1	1,744	+8.462%
2026-08-13	12.4000	13.3000	12.2000	13.3000	+32.602%	185	1,744	+6.015%
2026-08-05	10.0300	10.0300	10.0300	10.0300	-2.621%	1	1,724	+40.578%
2026-08-04	10.3000	10.3000	10.2500	10.3000	-26.429%	24	1,724	+36.893%
2026-07-21	14.0000	14.0000	14.0000	14.0000	+40.704%	3	1,711	+0.714%
2026-07-20	9.9500	9.9500	9.9500	9.9500	-15.678%	1	1,714	+41.709%
2026-07-15	11.8000	11.8000	11.8000	11.8000	+34.091%	1	1,715	+19.492%
2026-07-14	10.4500	10.4500	8.8000	8.8000	-27.869%	3	1,715	+60.227%
2026-07-10	12.2000	12.2000	12.2000	12.2000	+12.442%	10	1,713	+15.574%
2026-07-09	10.8000	10.8500	10.8000	10.8500	-3.125%	5	1,723	+29.954%
2026-07-08	11.2000	11.2000	11.2000	11.2000	-5.085%	1	1,718	+25.893%
2026-07-07	11.8000	11.8000	11.8000	11.8000	-7.451%	1	1,718	+19.492%
2026-07-06	11.2000	13.3500	11.2000	12.7500	+13.333%	10	1,719	+10.588%
2026-07-01	10.8500	11.2500	10.8500	11.2500	-15.667%	9	1,716	+25.333%
2026-06-30	13.9500	13.9500	13.3400	13.3400	-11.362%	6	1,711	+5.697%
2026-06-29	15.0500	15.0500	15.0500	15.0500	+24.380%	1	1,709	-6.312%
2026-06-26	12.1000	12.1000	12.1000	12.1000	-13.571%	1	1,709	+16.529%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-12.500%	2	1,709	+0.714%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-12.473%	2	1,707	-11.875%
2026-06-22	18.3000	18.3500	18.2100	18.2800	+1.556%	27	1,707	-22.867%
2026-06-18	18.0000	18.0000	18.0000	18.0000	-10.000%	2	1,702	-21.667%
2026-06-17	20.5500	20.5500	20.0000	20.0000	-9.502%	3	1,702	-29.500%
2026-06-15	22.0000	22.1000	21.9500	22.1000	+21.495%	14	1,702	-36.199%
2026-06-12	18.3000	18.3000	18.1900	18.1900	-10.350%	2	1,702	-22.485%
2026-06-11	20.2900	20.2900	20.2900	20.2900	+5.677%	40	1,702	-30.508%
2026-06-09	19.2000	19.2000	19.2000	19.2000	-8.178%	1	1,702	-26.563%
2026-06-08	21.2000	21.2000	20.9100	20.9100	+6.684%	3	1,702	-32.568%
2026-06-05	22.0000	22.5000	19.6000	19.6000	-26.866%	2,293	1,701	-28.061%
2026-06-03	29.0400	29.0400	26.1000	26.8000	-14.103%	56	2,453	-47.388%
2026-06-02	31.2000	31.2000	31.2000	31.2000	-13.812%	1	2,449	-54.808%
2026-06-01	36.2000	36.2000	36.2000	36.2000	-8.609%	1	2,449	-61.050%
2026-05-29	37.0000	39.6100	35.5000	39.6100	+14.812%	14	2,449	-64.403%
2026-05-28	34.2000	34.5000	34.2000	34.5000	-0.947%	2	2,460	-59.130%
2026-05-27	34.8300	34.8300	34.8300	34.8300	-0.769%	50	2,459	-59.518%
2026-05-26	37.0000	37.0000	35.1000	35.1000	-21.564%	6	2,509	-59.829%
2026-05-22	42.6100	44.7500	42.6100	44.7500	+5.294%	2	2,510	-68.492%
2026-05-21	42.0000	42.5000	42.0000	42.5000	+8.974%	37	2,473	-66.824%
2026-05-20	39.0000	39.0000	39.0000	39.0000	-3.704%	6	2,473	-63.846%
2026-05-19	40.5000	40.5000	40.5000	40.5000	+9.548%	1	2,467	-65.185%
2026-05-18	40.5000	40.5000	36.9700	36.9700	-14.023%	10	2,467	-61.861%
2026-05-15	39.9300	45.1500	39.9300	43.0000	-21.690%	76	2,467	-67.209%
2026-05-14	46.6000	54.9100	46.0000	54.9100	+13.053%	5	2,434	-74.322%
2026-05-13	48.5700	48.5700	48.5700	48.5700	+2.253%	2	2,433	-70.970%
2026-05-12	47.5000	47.5000	47.5000	47.5000	-9.524%	3	2,433	-70.316%
2026-05-11	40.0000	54.0000	40.0000	52.5000	+31.744%	16	2,433	-73.143%
2026-05-08	39.2700	39.8500	38.7800	39.8500	-8.180%	3	2,435	-64.617%
2026-05-07	43.4000	43.4000	43.4000	43.4000	-3.017%	1	2,433	-67.512%
2026-05-06	41.6900	44.7500	41.6900	44.7500	+2.052%	14	2,433	-68.492%
2026-05-05	45.6700	45.6700	39.9100	43.8500	-0.341%	21	2,428	-67.845%
2026-05-04	36.7500	44.0000	36.7500	44.0000	+49.254%	7	2,413	-67.955%
2026-05-01	29.4800	29.4800	29.4800	29.4800	+12.177%	1	2,412	-52.171%
2026-04-29	26.0400	26.2800	26.0400	26.2800	-22.729%	2	2,412	-46.347%
2026-04-22	34.7800	34.7800	34.0100	34.0100	+13.936%	56	2,413	-58.542%
2026-04-21	29.8500	29.8500	29.8500	29.8500	-17.244%	3	2,357	-52.764%
2026-04-16	35.9800	36.0700	35.9800	36.0700	+0.194%	2	2,357	-60.909%
2026-04-15	36.0000	36.0000	36.0000	36.0000	-1.854%	1	2,356	-60.833%
2026-04-14	36.0000	36.8500	36.0000	36.6800	+21.457%	3	2,356	-61.559%
2026-04-13	29.2000	30.2000	28.4000	30.2000	+28.511%	2,179	2,356	-53.311%
2026-04-10	23.5000	23.5000	23.5000	23.5000	-15.921%	1	700	-40.000%
2026-04-06	27.8000	27.9500	27.8000	27.9500	+9.393%	2	699	-49.553%
2026-03-30	26.6700	27.3600	25.5500	25.5500	-11.500%	12	699	-44.814%
2026-03-27	28.8700	28.8700	28.8700	28.8700	-13.433%	8	698	-51.160%
2026-03-26	33.3500	33.3500	33.3500	33.3500	-0.892%	9	698	-57.721%
2026-03-25	36.0000	38.6500	33.6500	33.6500	-2.942%	850	698	-58.098%
2026-03-24	37.4000	37.4500	32.8000	34.6700	-31.685%	951	863	-59.331%
2026-03-20	53.0000	53.0000	50.7500	50.7500	-9.730%	1,584	1,587	-72.217%
2026-03-17	50.2500	56.2200	50.2000	56.2200	+17.517%	10	17	-74.920%
2026-03-16	49.5500	49.5500	46.1500	47.8400	+11.256%	15	18	-70.527%
2026-03-11	43.0000	43.0000	43.0000	43.0000	-3.782%	1	10	-67.209%
2026-03-10	42.0700	44.6900	42.0700	44.6900	+16.078%	5	10	-68.449%
2026-03-09	38.2200	40.1100	38.0400	38.5000	0.000%	13	10	-63.377%

.dark-mode .DmD8hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmD8hb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C115CRCL Jun 17 2027 115.00 Call (CRCL270617C00115000)option OPRA

CRCL20270617C115
CRCL Jun 17 2027 115.00 Call (CRCL270617C00115000)
option OPRA