Dark

CRCL20270617C120
CRCL Jun 17 2027 120.00 Call (CRCL270617C00120000)
option OPRA

EOD

Sep 30, 2026

12.300.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.5000	13.5000	12.3000	12.3000	0.000%	4	4,718	0.000%
2026-09-29	13.9000	13.9000	12.3000	12.3000	-7.170%	23	4,717	0.000%
2026-09-28	13.7200	13.7200	13.2500	13.2500	-11.371%	27	4,703	-7.170%
2026-09-25	14.7000	15.8800	14.7000	14.9500	+6.709%	6	4,708	-17.726%
2026-09-24	17.2300	17.2300	14.0100	14.0100	-17.101%	9	4,704	-12.206%
2026-09-23	19.7000	19.7000	16.9000	16.9000	-6.371%	2	4,698	-27.219%
2026-09-22	18.7300	20.4500	17.9500	18.0500	-3.631%	30	4,696	-31.856%
2026-09-21	20.0000	20.0000	18.0000	18.7300	+9.086%	71	4,676	-34.330%
2026-09-18	16.5500	17.5000	16.0200	17.1700	+20.661%	36	4,713	-28.363%
2026-09-17	13.3900	14.2300	12.8000	14.2300	+18.583%	22	4,681	-13.563%
2026-09-16	14.5500	14.5500	12.0000	12.0000	-26.785%	72	4,673	+2.500%
2026-09-15	17.2100	17.2100	15.2500	16.3900	-21.952%	15	4,620	-24.954%
2026-09-09	21.0000	21.0000	21.0000	21.0000	-1.408%	1	4,612	-41.429%
2026-09-08	23.0800	23.0800	21.3000	21.3000	-11.471%	3	4,611	-42.254%
2026-09-04	22.5000	24.0600	22.5000	24.0600	-2.591%	4	4,614	-48.878%
2026-09-03	19.0200	25.0000	19.0200	24.7000	+41.143%	28	4,614	-50.202%
2026-09-02	17.6000	17.6000	17.5000	17.5000	-2.507%	2	4,620	-29.714%
2026-09-01	18.4100	19.0000	17.7500	17.9500	-14.197%	10	4,620	-31.476%
2026-08-31	17.3800	20.9200	16.8000	20.9200	+24.524%	509	4,622	-41.205%
2026-08-28	22.0000	22.0000	16.8000	16.8000	-21.860%	1,954	4,116	-26.786%
2026-08-27	21.3000	22.0000	20.6700	21.5000	+11.979%	17	3,066	-42.791%
2026-08-26	21.0000	21.0000	18.6000	19.2000	-4.950%	14	3,062	-35.938%
2026-08-25	20.5000	20.5000	20.2000	20.2000	+8.895%	2	3,062	-39.109%
2026-08-24	20.5000	20.6000	18.5500	18.5500	-0.483%	4	3,062	-33.693%
2026-08-21	19.5000	21.6000	18.4400	18.6400	+18.349%	84	3,061	-34.013%
2026-08-20	15.7500	15.7500	15.1000	15.7500	+5.000%	25	3,064	-21.905%
2026-08-19	13.0000	15.0000	13.0000	15.0000	+21.359%	10	3,044	-18.000%
2026-08-17	10.2500	12.5000	10.2500	12.3600	+10.852%	103	3,046	-0.485%
2026-08-14	10.9800	11.1500	10.9800	11.1500	-10.800%	4	3,096	+10.314%
2026-08-13	12.0000	12.5000	11.6400	12.5000	+14.679%	95	3,093	-1.600%
2026-08-12	10.3400	11.1000	10.3400	10.9000	-6.838%	22	3,053	+12.844%
2026-08-11	11.5000	12.5500	11.5000	11.7000	+22.385%	11	3,034	+5.128%
2026-08-10	9.5000	9.5600	9.4900	9.5600	-8.517%	6	3,033	+28.661%
2026-08-07	10.2800	10.4500	10.2800	10.4500	+13.587%	3	3,030	+17.703%
2026-08-06	9.8200	10.0000	9.2000	9.2000	+2.222%	209	3,029	+33.696%
2026-08-05	8.3000	9.0000	8.3000	9.0000	-6.250%	103	2,919	+36.667%
2026-08-04	9.0000	9.8000	9.0000	9.6000	+18.519%	5	2,937	+28.125%
2026-08-03	7.5900	8.1500	7.5900	8.1000	+3.846%	11	2,937	+51.852%
2026-07-31	8.6000	8.6000	7.8000	7.8000	-22.000%	15	2,929	+57.692%
2026-07-30	9.0000	10.0000	8.8000	10.0000	+7.527%	7	2,931	+23.000%
2026-07-29	9.3900	9.3900	9.3000	9.3000	-9.796%	2	2,929	+32.258%
2026-07-27	10.3000	10.3100	10.3000	10.3100	-10.736%	2	2,927	+19.302%
2026-07-22	11.9000	11.9000	11.5500	11.5500	-12.500%	2	2,926	+6.494%
2026-07-21	13.0000	13.2000	10.7000	13.2000	+29.412%	3	2,925	-6.818%
2026-07-20	9.1000	10.2000	9.1000	10.2000	+12.832%	11	2,927	+20.588%
2026-07-17	8.5000	9.0700	8.5000	9.0400	+0.444%	7	2,925	+36.062%
2026-07-16	11.6000	11.6000	9.0000	9.0000	-11.678%	24	2,925	+36.667%
2026-07-15	10.0400	10.1900	10.0400	10.1900	+3.980%	13	2,926	+20.707%
2026-07-14	8.8500	9.8000	8.8500	9.8000	-3.827%	39	2,918	+25.510%
2026-07-13	10.1900	10.1900	10.1900	10.1900	-10.614%	1	2,910	+20.707%
2026-07-10	12.8000	12.8000	11.4000	11.4000	+15.736%	2	2,911	+7.895%
2026-07-09	9.8500	9.8500	9.8500	9.8500	+2.711%	25	2,911	+24.873%
2026-07-08	9.5000	9.5900	9.3800	9.5900	-13.991%	58	2,891	+28.259%
2026-07-07	12.2000	12.2000	10.8500	11.1500	-10.800%	7	2,904	+10.314%
2026-07-06	11.1500	12.7000	11.1500	12.5000	+17.925%	12	2,901	-1.600%
2026-07-02	11.5000	11.7000	10.6000	10.6000	+6.000%	13	2,904	+16.038%
2026-07-01	10.0000	10.7700	9.5000	10.0000	+1.420%	37	2,904	+23.000%
2026-06-30	12.6500	12.6500	9.8600	9.8600	-29.822%	88	2,910	+24.746%
2026-06-26	14.0500	14.0500	14.0500	14.0500	+18.565%	1	2,842	-12.456%
2026-06-25	12.5000	12.5000	11.8500	11.8500	-12.868%	4	2,842	+3.797%
2026-06-24	13.6000	13.6000	13.6000	13.6000	-13.376%	1	2,838	-9.559%
2026-06-23	15.6700	15.7000	15.4600	15.7000	-9.249%	12	2,838	-21.656%
2026-06-22	17.0500	17.3500	16.8400	17.3000	+4.848%	12	2,847	-28.902%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-15.123%	5	2,848	-25.455%
2026-06-17	18.0000	19.4400	18.0000	19.4400	+5.081%	11	2,848	-36.728%
2026-06-16	19.0200	19.0200	18.0000	18.5000	-4.145%	3	2,848	-33.514%
2026-06-15	20.0500	21.7400	19.3000	19.3000	+8.549%	46	2,848	-36.269%
2026-06-12	17.9500	17.9500	17.7800	17.7800	-8.303%	10	2,862	-30.821%
2026-06-11	16.5300	20.0000	16.5300	19.3900	+5.095%	23	2,862	-36.565%
2026-06-10	18.7000	18.7000	18.4500	18.4500	+5.128%	4	2,859	-33.333%
2026-06-09	22.0000	22.0000	17.0500	17.5500	-14.390%	9	2,856	-29.915%
2026-06-08	20.1700	20.5500	20.1700	20.5000	+3.535%	28	2,859	-40.000%
2026-06-05	21.0000	21.1000	19.7000	19.8000	-20.800%	21	2,853	-37.879%
2026-06-04	25.5000	27.1000	24.5600	25.0000	+2.669%	5	2,857	-50.800%
2026-06-03	26.2200	26.2200	24.3500	24.3500	-17.458%	31	2,856	-49.487%
2026-06-02	29.2100	29.5000	29.2100	29.5000	-10.606%	2	2,858	-58.305%
2026-06-01	33.0000	35.0000	33.0000	33.0000	-8.714%	16	2,858	-62.727%
2026-05-29	36.1500	36.1500	36.1500	36.1500	+16.613%	2	2,869	-65.975%
2026-05-27	31.7500	31.7500	31.0000	31.0000	-4.173%	6	2,867	-60.323%
2026-05-26	37.9400	37.9400	32.3500	32.3500	-15.623%	21	2,873	-61.978%
2026-05-22	37.0900	38.3400	37.0900	38.3400	-6.488%	4	2,869	-67.919%
2026-05-21	39.8000	41.0000	39.8000	41.0000	+9.188%	9	2,868	-70.000%
2026-05-20	37.1000	38.2000	36.6500	37.5500	-0.740%	258	2,868	-67.244%
2026-05-19	36.7000	37.8300	36.7000	37.8300	+2.243%	23	2,625	-67.486%
2026-05-18	37.0000	37.0000	37.0000	37.0000	-12.177%	3	2,625	-66.757%
2026-05-15	39.0000	42.1300	39.0000	42.1300	-8.810%	3	2,625	-70.805%
2026-05-14	45.0000	48.5000	45.0000	46.2000	-7.229%	3	2,624	-73.377%
2026-05-13	43.5000	49.8000	43.5000	49.8000	+5.912%	280	2,356	-75.301%
2026-05-12	56.9800	56.9800	45.0300	47.0200	-9.577%	9	2,356	-73.841%
2026-05-11	35.0500	53.8700	35.0500	52.0000	+37.894%	37	2,356	-76.346%
2026-05-08	37.7100	37.7100	37.7100	37.7100	-1.153%	1	2,360	-67.383%
2026-05-07	38.1500	38.1500	38.1500	38.1500	-13.295%	1	2,361	-67.759%
2026-05-06	45.6000	45.7500	43.0600	44.0000	+10.083%	18	2,362	-72.045%
2026-05-05	44.2000	44.2000	39.0000	39.9700	-5.150%	15	2,353	-69.227%
2026-05-04	36.1000	42.5000	36.1000	42.1400	+65.255%	13	2,347	-70.812%
2026-05-01	25.5000	25.5000	25.5000	25.5000	+8.280%	50	2,396	-51.765%
2026-04-30	24.9700	26.2000	23.5500	23.5500	-5.193%	53	2,396	-47.771%
2026-04-29	24.8400	24.8400	24.8400	24.8400	-4.864%	2	2,366	-50.483%
2026-04-28	26.1100	26.1100	26.1100	26.1100	-4.534%	6	2,366	-52.892%
2026-04-27	28.3300	29.1500	27.1900	27.3500	-10.328%	14	2,372	-55.027%
2026-04-24	30.5000	30.5000	30.5000	30.5000	-7.295%	1	2,379	-59.672%
2026-04-17	33.6500	33.6500	32.9000	32.9000	-2.054%	2	2,379	-62.614%
2026-04-15	33.5900	33.5900	33.5900	33.5900	+0.539%	2	2,379	-63.382%
2026-04-14	31.8000	36.0500	30.6800	33.4100	+32.527%	6	2,377	-63.185%
2026-04-13	27.7800	27.7800	25.2100	25.2100	+7.505%	3	2,375	-51.210%
2026-04-10	23.4500	23.4500	23.4500	23.4500	0.000%	3	2,375	-47.548%
2026-04-09	23.2500	23.4500	23.2500	23.4500	-18.007%	3	2,372	-47.548%
2026-04-08	28.6000	28.6000	28.6000	28.6000	+21.444%	2	2,372	-56.993%
2026-04-07	23.5500	23.5500	23.5500	23.5500	+3.289%	5	2,374	-47.771%
2026-04-02	22.4000	22.8000	22.4000	22.8000	-10.588%	2	2,377	-46.053%
2026-04-01	26.0000	26.0000	25.5000	25.5000	-8.668%	5	2,377	-51.765%
2026-03-31	27.0000	28.1100	25.6700	27.9200	+12.129%	71	2,377	-55.946%
2026-03-30	25.9900	25.9900	24.5800	24.9000	-16.972%	992	2,334	-50.602%
2026-03-26	31.9500	31.9500	29.5000	29.9900	-11.272%	1,642	2,432	-58.986%
2026-03-25	35.5000	35.5000	33.2200	33.8000	+2.673%	2,355	2,317	-63.609%
2026-03-24	48.1900	48.1900	32.8600	32.9200	-30.695%	94	85	-62.637%
2026-03-20	49.9200	49.9200	45.9000	47.5000	-1.145%	3	43	-74.105%
2026-03-19	47.6000	48.0500	47.6000	48.0500	-12.221%	6	43	-74.402%
2026-03-17	46.2700	54.7400	46.2700	54.7400	+17.720%	9	48	-77.530%
2026-03-16	45.3600	46.5000	44.9200	46.5000	+18.020%	3	53	-73.548%
2026-03-12	39.4000	39.4000	39.4000	39.4000	+1.677%	1	52	-68.782%
2026-03-11	42.6500	45.6500	38.7500	38.7500	-9.229%	42	52	-68.258%
2026-03-10	39.5000	44.3700	39.5000	42.6900	+12.877%	9	17	-71.188%
2026-03-09	37.6300	37.8200	37.6300	37.8200	+14.606%	4	9	-67.478%
2026-03-05	34.7500	34.7500	33.0000	33.0000	0.000%	6	6	-62.727%

.dark-mode .GtRnj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GtRnj2{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C120CRCL Jun 17 2027 120.00 Call (CRCL270617C00120000)option OPRA

CRCL20270617C120
CRCL Jun 17 2027 120.00 Call (CRCL270617C00120000)
option OPRA