Dark

CRCL20270617C130
CRCL Jun 17 2027 130.00 Call (CRCL270617C00130000)
option OPRA

EOD

Oct 1, 2026

10.43-2.523%(-0.27)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.1000	10.4300	9.5000	10.4300	-2.523%	9	374	0.000%
2026-09-29	10.7000	10.7000	10.7000	10.7000	-17.692%	10	375	-2.523%
2026-09-25	13.5000	13.5100	12.9900	13.0000	-9.534%	6	385	-19.769%
2026-09-24	14.3700	14.3700	14.3700	14.3700	-5.461%	2	388	-27.418%
2026-09-23	15.6500	16.6000	15.2000	15.2000	-7.879%	10	390	-31.382%
2026-09-22	16.5000	16.5000	16.5000	16.5000	+3.254%	6	399	-36.788%
2026-09-21	18.4300	18.4300	15.9300	15.9800	+6.391%	12	405	-34.731%
2026-09-18	13.6000	15.1000	13.6000	15.0200	+25.167%	6	405	-30.559%
2026-09-17	12.6000	12.6000	12.0000	12.0000	+5.727%	2	404	-13.083%
2026-09-16	14.0000	14.0000	11.0000	11.3500	-25.720%	7	405	-8.106%
2026-09-15	15.3500	15.3700	15.2800	15.2800	-20.623%	3	407	-31.741%
2026-09-14	19.2500	19.2500	19.2500	19.2500	+20.313%	2	409	-45.818%
2026-09-11	18.0000	18.0000	16.0000	16.0000	+1.458%	2	411	-34.813%
2026-09-10	16.0000	16.0000	15.7700	15.7700	-13.017%	2	411	-33.862%
2026-09-09	19.0000	19.0000	18.1300	18.1300	-4.579%	4	411	-42.471%
2026-09-08	19.0000	19.0000	19.0000	19.0000	-13.949%	1	409	-45.105%
2026-09-03	19.2500	22.0800	19.2500	22.0800	+40.637%	10	409	-52.763%
2026-09-01	17.0200	17.0200	15.4600	15.7000	-18.314%	26	409	-33.567%
2026-08-31	17.2500	19.2200	16.9000	19.2200	+27.285%	73	416	-45.734%
2026-08-28	18.0100	18.0100	15.1000	15.1000	-22.564%	86	374	-30.927%
2026-08-27	19.5000	19.5000	19.5000	19.5000	+12.069%	2	331	-46.513%
2026-08-26	17.9900	17.9900	17.1000	17.4000	-1.972%	29	333	-40.057%
2026-08-25	17.7500	17.7500	17.3500	17.7500	+1.429%	16	315	-41.239%
2026-08-24	18.2000	18.2000	17.5000	17.5000	+4.478%	7	302	-40.400%
2026-08-21	17.0000	17.8300	16.7500	16.7500	+14.569%	13	297	-37.731%
2026-08-20	14.8000	15.0000	14.6200	14.6200	+8.296%	9	289	-28.659%
2026-08-19	10.8000	13.5000	10.8000	13.5000	+40.041%	10	289	-22.741%
2026-08-18	10.2500	10.7500	9.6400	9.6400	-12.364%	3	286	+8.195%
2026-08-17	10.8500	11.0000	10.8500	11.0000	+10.000%	3	287	-5.182%
2026-08-14	10.0000	10.0000	10.0000	10.0000	-1.961%	1	287	+4.300%
2026-08-13	9.4200	10.2000	9.4200	10.2000	+4.615%	2	287	+2.255%
2026-08-12	9.5500	9.7500	9.5500	9.7500	-4.412%	7	288	+6.974%
2026-08-11	10.2000	10.2000	10.2000	10.2000	+21.284%	1	294	+2.255%
2026-08-10	8.4100	8.4100	8.4100	8.4100	-3.333%	1	293	+24.019%
2026-08-06	8.0000	8.7000	8.0000	8.7000	+3.571%	89	292	+19.885%
2026-08-04	8.0000	8.4000	8.0000	8.4000	+20.000%	76	269	+24.167%
2026-08-03	7.2000	7.2000	6.7500	7.0000	-6.667%	15	343	+49.000%
2026-07-31	7.5000	7.5000	7.5000	7.5000	-10.394%	1	343	+39.067%
2026-07-29	8.3700	8.3700	8.3700	8.3700	-30.250%	1	343	+24.612%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+52.866%	10	342	-13.083%
2026-07-17	7.8500	7.8500	7.8500	7.8500	-11.798%	1	342	+32.866%
2026-07-14	8.9000	8.9000	8.9000	8.9000	-10.643%	1	342	+17.191%
2026-07-10	11.5000	11.5000	9.8500	9.9600	-10.673%	37	341	+4.719%
2026-07-06	11.0500	11.3000	11.0500	11.1500	+17.368%	5	360	-6.457%
2026-07-02	10.4500	10.9000	9.5000	9.5000	-2.163%	11	361	+9.789%
2026-07-01	9.4500	9.7100	9.4200	9.7100	+11.609%	20	361	+7.415%
2026-06-30	9.8000	9.8000	8.7000	8.7000	-30.120%	27	361	+19.885%
2026-06-26	12.3000	12.6000	12.2800	12.4500	+5.063%	5	347	-16.225%
2026-06-24	13.1400	13.1400	11.8500	11.8500	-15.538%	8	348	-11.983%
2026-06-23	14.1200	14.1700	13.9000	14.0300	-10.580%	5	345	-25.659%
2026-06-22	15.6000	15.6900	15.6000	15.6900	-1.009%	7	344	-33.525%
2026-06-18	15.8500	15.8500	15.8500	15.8500	-10.300%	1	340	-34.196%
2026-06-17	15.6500	17.6700	15.6500	17.6700	-10.305%	11	340	-40.973%
2026-06-15	19.1000	19.7000	19.0000	19.7000	+13.873%	18	340	-47.056%
2026-06-12	17.3000	17.3000	17.3000	17.3000	-1.872%	15	340	-39.711%
2026-06-11	17.3500	17.6600	17.3500	17.6300	+0.743%	25	340	-40.839%
2026-06-10	18.7200	18.7200	17.5000	17.5000	+1.744%	3	346	-40.400%
2026-06-09	17.5900	20.0300	16.6700	17.2000	-7.725%	48	346	-39.360%
2026-06-08	18.4900	18.8000	18.4100	18.6400	+5.849%	365	353	-44.045%
2026-06-05	20.3700	20.3700	17.6000	17.6100	-22.593%	29	195	-40.772%
2026-06-03	23.0000	23.0000	22.5500	22.7500	-30.000%	10	197	-54.154%
2026-06-01	32.2500	32.5000	32.2500	32.5000	+2.362%	2	190	-67.908%
2026-05-26	31.1400	31.7500	31.1000	31.7500	-14.189%	5	190	-67.150%
2026-05-22	37.7500	37.7500	37.0000	37.0000	-1.254%	3	191	-71.811%
2026-05-21	35.7300	37.4700	34.7500	37.4700	+9.019%	4	190	-72.164%
2026-05-20	35.0000	35.0000	34.1900	34.3700	+0.940%	18	190	-69.654%
2026-05-19	34.0000	34.0500	34.0000	34.0500	-10.864%	25	183	-69.369%
2026-05-15	34.4500	38.2000	34.4500	38.2000	-17.796%	3	183	-72.696%
2026-05-14	42.0000	47.1000	40.0000	46.4700	-0.493%	41	185	-77.555%
2026-05-13	40.6100	46.7000	40.6100	46.7000	+11.323%	17	143	-77.666%
2026-05-12	49.6000	49.6000	41.9500	41.9500	-16.434%	5	143	-75.137%
2026-05-11	47.5000	50.2000	43.6000	50.2000	+41.011%	33	143	-79.223%
2026-05-08	33.5000	35.6000	33.5000	35.6000	+3.338%	6	161	-70.702%
2026-05-07	36.5000	38.4000	34.4500	34.4500	-5.616%	71	165	-69.724%
2026-05-05	36.5000	36.5000	36.5000	36.5000	-3.719%	1	144	-71.425%
2026-05-04	32.5700	37.9100	32.5700	37.9100	+48.783%	10	144	-72.487%
2026-05-01	25.4800	25.4800	25.4800	25.4800	+12.247%	5	135	-59.066%
2026-04-30	22.7000	22.7000	22.7000	22.7000	-1.304%	5	135	-54.053%
2026-04-29	23.0000	23.0000	23.0000	23.0000	-3.564%	1	130	-54.652%
2026-04-28	24.1900	25.8000	23.5400	23.8500	-11.667%	83	129	-56.268%
2026-04-21	27.0000	27.0000	27.0000	27.0000	-4.930%	1	137	-61.370%
2026-04-20	28.4000	28.4000	28.4000	28.4000	-7.190%	1	137	-63.275%
2026-04-17	30.6900	30.6900	30.6000	30.6000	+0.824%	12	137	-65.915%
2026-04-16	31.1800	31.1800	30.3500	30.3500	+18.093%	2	143	-65.634%
2026-04-13	25.7000	25.7000	25.7000	25.7000	+27.861%	1	142	-59.416%
2026-04-09	22.2300	22.2300	20.0500	20.1000	-12.609%	3	143	-48.109%
2026-03-30	23.0000	23.0000	23.0000	23.0000	-3.886%	1	143	-54.652%
2026-03-27	24.8500	24.8500	23.9300	23.9300	-21.541%	12	143	-56.415%
2026-03-25	30.0000	30.5000	30.0000	30.5000	0.000%	2	144	-65.803%
2026-03-24	39.9800	40.1400	30.0000	30.5000	-28.370%	129	144	-65.803%
2026-03-23	42.5800	42.5800	42.5800	42.5800	-6.397%	1	101	-75.505%
2026-03-20	45.4900	45.4900	45.4900	45.4900	-5.229%	1	100	-77.072%
2026-03-18	46.0400	48.0000	46.0400	48.0000	-2.320%	22	99	-78.271%
2026-03-17	44.8000	49.1400	43.7700	49.1400	+11.682%	13	78	-78.775%
2026-03-16	40.8200	44.0000	40.8200	44.0000	+17.333%	13	77	-76.295%
2026-03-12	37.5000	37.5000	37.5000	37.5000	+2.291%	1	65	-72.187%
2026-03-11	36.7900	36.7900	36.6600	36.6600	-11.556%	2	64	-71.549%
2026-03-10	36.1800	41.4500	36.1800	41.4500	+48.036%	26	62	-74.837%
2026-03-06	28.0000	28.0000	28.0000	28.0000	-11.083%	1	36	-62.750%
2026-03-05	31.4900	31.4900	31.4900	31.4900	0.000%	35	35	-66.878%

.dark-mode .MrnFhg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrnFhg{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C130CRCL Jun 17 2027 130.00 Call (CRCL270617C00130000)option OPRA

CRCL20270617C130
CRCL Jun 17 2027 130.00 Call (CRCL270617C00130000)
option OPRA