Dark

CRCL20270617C125
CRCL Jun 17 2027 125.00 Call (CRCL270617C00125000)
option OPRA

EOD

Sep 30, 2026

10.70-13.008%(-1.60)1,140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.3500	11.3500	10.7000	10.7000	-13.008%	1,140	2,310	0.000%
2026-09-28	12.3000	12.3000	12.3000	12.3000	-11.701%	3	1,339	-13.008%
2026-09-25	13.7700	13.9300	13.7700	13.9300	-18.633%	3	1,336	-23.187%
2026-09-22	19.2500	19.2500	16.8000	17.1200	-2.171%	7	1,338	-37.500%
2026-09-21	18.3600	18.3600	17.3900	17.5000	+10.550%	62	1,336	-38.857%
2026-09-18	15.4500	16.2000	14.9200	15.8300	+19.652%	32	1,376	-32.407%
2026-09-17	13.2300	13.2300	13.2300	13.2300	+10.250%	10	1,348	-19.123%
2026-09-16	12.5000	12.5000	12.0000	12.0000	-30.796%	2	1,338	-10.833%
2026-09-11	17.3400	17.3400	17.3400	17.3400	-2.310%	2	1,339	-38.293%
2026-09-10	17.9000	17.9000	17.7500	17.7500	-8.031%	2	1,339	-39.718%
2026-09-09	19.3000	19.3000	19.3000	19.3000	-15.351%	1	1,338	-44.560%
2026-09-04	22.8000	22.8000	22.8000	22.8000	-2.146%	1	1,338	-53.070%
2026-09-03	22.5400	23.3000	22.5400	23.3000	+36.657%	4	1,338	-54.077%
2026-09-01	17.2000	17.4000	17.0500	17.0500	-11.429%	42	1,338	-37.243%
2026-08-31	18.7000	19.2500	18.7000	19.2500	+21.069%	6	1,311	-44.416%
2026-08-28	17.1000	17.1000	15.8000	15.9000	-22.477%	2,476	1,306	-32.704%
2026-08-25	20.3400	20.5100	20.3400	20.5100	+9.855%	4	267	-47.830%
2026-08-24	18.3000	19.4100	18.3000	18.6700	-5.084%	4	267	-42.689%
2026-08-21	19.6700	19.6700	19.6700	19.6700	+48.453%	2	265	-45.602%
2026-08-19	13.2500	13.2500	13.2500	13.2500	+18.304%	1	266	-19.245%
2026-08-14	11.2000	11.2000	11.2000	11.2000	-6.276%	25	266	-4.464%
2026-08-13	10.7000	11.9500	9.9000	11.9500	+22.564%	20	266	-10.460%
2026-08-07	9.7500	9.7500	9.7500	9.7500	+7.735%	1	246	+9.744%
2026-08-04	9.1000	9.1000	9.0500	9.0500	+22.297%	13	247	+18.232%
2026-07-31	7.4000	7.4000	7.4000	7.4000	-9.756%	3	249	+44.595%
2026-07-30	8.2400	8.2400	8.2000	8.2000	-3.529%	9	252	+30.488%
2026-07-29	8.5000	8.5000	8.5000	8.5000	-15.000%	1	252	+25.882%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+21.951%	3	253	+7.000%
2026-07-24	9.2000	9.2000	8.2000	8.2000	-25.590%	5	253	+30.488%
2026-07-22	11.0200	11.0200	11.0200	11.0200	-9.076%	1	249	-2.904%
2026-07-21	12.1200	12.1200	12.1200	12.1200	+15.429%	1	249	-11.716%
2026-07-20	8.6400	10.5000	8.6400	10.5000	+16.667%	3	249	+1.905%
2026-07-14	8.5000	9.0000	8.5000	9.0000	-4.255%	73	249	+18.889%
2026-07-09	9.4000	9.4000	9.4000	9.4000	-1.364%	1	198	+13.830%
2026-07-08	9.5300	9.5300	9.5300	9.5300	-15.289%	4	197	+12.277%
2026-07-06	10.5000	11.9000	10.5000	11.2500	+7.143%	27	201	-4.889%
2026-06-30	10.5000	10.5000	10.5000	10.5000	-17.323%	8	202	+1.905%
2026-06-24	13.0700	13.2200	12.5500	12.7000	-16.172%	5	209	-15.748%
2026-06-23	14.8500	15.1800	14.8500	15.1500	-8.459%	9	209	-29.373%
2026-06-22	14.7000	16.5500	14.7000	16.5500	-3.667%	17	209	-35.347%
2026-06-17	17.1500	17.2000	17.1500	17.1800	-12.123%	4	211	-37.718%
2026-06-15	20.0000	20.2700	19.5200	19.5500	+16.856%	20	211	-45.269%
2026-06-12	16.7300	16.7300	16.7300	16.7300	-9.322%	1	207	-36.043%
2026-06-09	18.4100	22.3100	17.5000	18.4500	-5.044%	394	207	-42.005%
2026-06-08	19.4300	19.4300	19.4200	19.4300	-4.380%	4	145	-44.931%
2026-06-05	20.0500	20.4000	20.0500	20.3200	-14.080%	14	146	-47.343%
2026-06-03	26.7000	26.7000	23.6000	23.6500	-24.921%	46	146	-54.757%
2026-06-02	31.5000	31.5000	31.5000	31.5000	-15.888%	10	147	-66.032%
2026-05-29	35.7000	37.4500	35.7000	37.4500	+19.878%	4	137	-71.429%
2026-05-28	28.5000	31.2400	28.5000	31.2400	+5.008%	5	137	-65.749%
2026-05-27	31.1600	31.1600	29.7500	29.7500	-9.574%	6	135	-64.034%
2026-05-26	34.7900	36.0000	32.9000	32.9000	-8.357%	7	131	-67.477%
2026-05-20	36.4000	36.6000	35.9000	35.9000	-1.913%	4	124	-70.195%
2026-05-18	35.5500	36.6000	35.5500	36.6000	-2.452%	2	123	-70.765%
2026-05-15	38.8500	38.8500	37.5200	37.5200	-18.435%	5	123	-71.482%
2026-05-14	44.5000	46.0000	44.5000	46.0000	-1.898%	4	123	-76.739%
2026-05-13	46.8900	46.8900	46.8900	46.8900	+1.450%	4	123	-77.181%
2026-05-11	35.0000	46.2200	35.0000	46.2200	+13.284%	7	123	-76.850%
2026-05-06	40.8000	40.8000	40.8000	40.8000	+7.937%	1	119	-73.775%
2026-05-05	37.8000	37.8000	37.8000	37.8000	-7.466%	1	119	-71.693%
2026-05-04	39.6500	40.8500	38.8700	40.8500	+47.740%	5	118	-73.807%
2026-05-01	26.5900	27.6500	26.5900	27.6500	+17.410%	7	123	-61.302%
2026-04-29	23.5500	23.5500	23.5500	23.5500	-5.838%	1	123	-54.565%
2026-04-28	25.0000	25.0100	25.0000	25.0100	-16.633%	6	124	-57.217%
2026-04-20	29.0000	30.0000	29.0000	30.0000	-6.600%	3	120	-64.333%
2026-04-16	32.1200	32.1200	32.1200	32.1200	+40.939%	2	120	-66.687%
2026-04-10	22.3600	22.7900	22.3600	22.7900	-18.081%	18	120	-53.050%
2026-03-31	25.1000	27.8200	25.1000	27.8200	+23.644%	4	110	-61.538%
2026-03-30	25.8200	25.9000	22.5000	22.5000	-12.349%	7	110	-52.444%
2026-03-27	25.6600	25.9100	25.6200	25.6700	-10.245%	83	110	-58.317%
2026-03-26	28.1700	28.6000	28.1700	28.6000	-10.903%	17	135	-62.587%
2026-03-24	33.8500	33.8500	31.0800	32.1000	-31.919%	13	138	-66.667%
2026-03-23	44.7000	47.1500	44.7000	47.1500	+2.948%	11	138	-77.306%
2026-03-20	53.1000	53.1000	45.6000	45.8000	-1.421%	4	138	-76.638%
2026-03-19	46.3000	46.7300	45.4000	46.4600	-8.146%	54	139	-76.969%
2026-03-17	44.7500	50.6000	44.7500	50.5800	+13.561%	46	139	-78.845%
2026-03-16	43.9500	44.9100	43.9500	44.5400	+17.211%	3	112	-75.977%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-1.299%	1	113	-71.842%
2026-03-12	38.5000	38.5000	38.5000	38.5000	-0.052%	1	113	-72.208%
2026-03-11	43.6600	43.6600	38.5200	38.5200	-8.979%	17	114	-72.222%
2026-03-10	37.5000	45.5000	36.3800	42.3200	+18.212%	181	99	-74.716%
2026-03-09	32.6100	35.8000	32.6100	35.8000	+18.543%	2	14	-70.112%
2026-03-06	31.8500	31.8500	30.2000	30.2000	-11.333%	10	13	-64.570%
2026-03-05	34.0000	34.3600	34.0000	34.0600	0.000%	4	3	-68.585%

.dark-mode .SHb6sF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHb6sF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C125CRCL Jun 17 2027 125.00 Call (CRCL270617C00125000)option OPRA

CRCL20270617C125
CRCL Jun 17 2027 125.00 Call (CRCL270617C00125000)
option OPRA