Dark

CRCL20270617C135
CRCL Jun 17 2027 135.00 Call (CRCL270617C00135000)
option OPRA

EOD

Sep 30, 2026

9.40-6.468%(-0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.3500	9.4000	9.3500	9.4000	-6.468%	6	400	0.000%
2026-09-29	10.5000	10.5000	10.0000	10.0500	-10.188%	16	399	-6.468%
2026-09-28	11.1900	11.1900	11.1900	11.1900	-29.401%	1	394	-15.996%
2026-09-21	15.8500	15.8500	15.8500	15.8500	+12.411%	2	394	-40.694%
2026-09-18	14.5500	14.5500	14.1000	14.1000	+32.768%	6	392	-33.333%
2026-09-16	11.4200	11.4200	10.5500	10.6200	-27.509%	4	387	-11.488%
2026-09-15	14.6500	14.6500	14.6500	14.6500	-14.826%	1	386	-35.836%
2026-09-14	17.2000	17.2000	17.2000	17.2000	-9.474%	2	386	-45.349%
2026-09-08	20.0000	20.0000	19.0000	19.0000	-7.317%	11	384	-50.526%
2026-09-04	20.5000	20.5000	20.5000	20.5000	+5.943%	5	372	-54.146%
2026-09-03	20.3300	20.3300	19.3500	19.3500	+29.000%	2	372	-51.421%
2026-09-01	15.8500	15.8500	14.9500	15.0000	-11.765%	55	374	-37.333%
2026-08-31	16.6000	17.0000	16.6000	17.0000	+20.996%	12	348	-44.706%
2026-08-28	14.1000	14.1500	14.0400	14.0500	-24.866%	454	338	-33.096%
2026-08-27	18.7200	18.7200	18.7000	18.7000	+13.333%	16	219	-49.733%
2026-08-26	15.8800	16.5000	15.8800	16.5000	-6.885%	28	228	-43.030%
2026-08-25	16.5500	17.7200	16.5500	17.7200	+9.857%	9	212	-46.953%
2026-08-21	16.1300	16.1300	16.1300	16.1300	+36.118%	1	213	-41.723%
2026-08-19	10.7800	12.1700	10.5000	11.8500	+46.116%	6	213	-20.675%
2026-08-11	8.1100	8.1100	8.1100	8.1100	-9.487%	25	212	+15.906%
2026-08-07	9.1000	9.1000	8.9600	8.9600	+13.561%	2	208	+4.911%
2026-08-04	7.8900	7.8900	7.8900	7.8900	+16.029%	6	207	+19.138%
2026-08-03	6.3100	6.8000	6.3100	6.8000	-19.048%	20	201	+38.235%
2026-07-27	8.4000	8.4000	8.4000	8.4000	-11.111%	1	201	+11.905%
2026-07-22	9.4500	9.4500	9.4500	9.4500	-3.077%	5	202	-0.529%
2026-07-10	9.7500	9.7500	9.7500	9.7500	+10.795%	5	207	-3.590%
2026-07-07	8.8000	8.8000	8.8000	8.8000	-15.385%	1	202	+6.818%
2026-07-06	10.4500	10.5000	10.4000	10.4000	+17.249%	107	202	-9.615%
2026-07-01	8.2100	9.0500	8.2100	8.8700	-11.300%	7	134	+5.975%
2026-06-30	10.0000	10.0000	10.0000	10.0000	-23.077%	5	137	-6.000%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+7.616%	20	137	-27.692%
2026-06-24	11.8000	12.0800	11.8000	12.0800	-9.851%	4	127	-22.185%
2026-06-23	13.4000	13.4000	13.4000	13.4000	-12.704%	1	127	-29.851%
2026-06-22	15.2500	15.3500	15.2500	15.3500	-9.440%	2	126	-38.762%
2026-06-08	16.9500	16.9500	16.9500	16.9500	-8.378%	1	126	-44.543%
2026-06-05	18.9500	18.9500	18.5000	18.5000	-15.718%	3	125	-49.189%
2026-06-04	21.9500	21.9500	21.9500	21.9500	-2.747%	10	123	-57.175%
2026-06-03	23.4800	23.4800	22.5700	22.5700	-16.624%	2	123	-58.352%
2026-06-02	27.0700	27.0700	27.0700	27.0700	-9.465%	7	121	-65.275%
2026-06-01	28.0000	31.0000	28.0000	29.9000	-6.563%	14	121	-68.562%
2026-05-29	32.0000	32.0000	32.0000	32.0000	+15.942%	2	127	-70.625%
2026-05-27	27.6000	27.6000	27.6000	27.6000	-9.715%	7	127	-65.942%
2026-05-26	30.0000	30.5700	30.0000	30.5700	-8.473%	7	127	-69.251%
2026-05-21	33.3800	33.5500	33.3800	33.4000	+0.300%	27	132	-71.856%
2026-05-20	33.7000	33.7000	33.1000	33.3000	+6.526%	48	124	-71.772%
2026-05-18	33.5500	33.5500	31.2600	31.2600	-15.514%	14	112	-69.930%
2026-05-15	35.0000	37.0000	35.0000	37.0000	-7.500%	22	112	-74.595%
2026-05-14	46.6000	46.6000	40.0000	40.0000	+1.343%	4	110	-76.500%
2026-05-12	53.0000	53.0000	39.4700	39.4700	-16.413%	14	102	-76.184%
2026-05-11	47.2200	47.2200	47.2200	47.2200	+29.441%	20	102	-80.093%
2026-05-05	36.4800	36.4800	36.4800	36.4800	-3.236%	10	82	-74.232%
2026-05-04	31.0000	37.7000	31.0000	37.7000	+68.004%	2	82	-75.066%
2026-04-30	22.4400	22.4400	22.4400	22.4400	-0.311%	1	83	-58.111%
2026-04-28	23.0200	23.0200	22.5100	22.5100	-22.379%	3	82	-58.241%
2026-04-22	29.0000	29.0000	29.0000	29.0000	+3.571%	1	80	-67.586%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-6.667%	20	79	-66.429%
2026-04-17	31.0000	31.9200	30.0000	30.0000	+7.143%	40	79	-68.667%
2026-04-16	29.0000	29.0000	28.0000	28.0000	-6.667%	30	80	-66.429%
2026-04-15	31.0000	31.0000	30.0000	30.0000	-7.692%	2	89	-68.667%
2026-04-14	30.5000	32.5000	30.3000	32.5000	+32.114%	19	89	-71.077%
2026-04-13	24.5000	24.6000	24.5000	24.6000	+21.422%	10	88	-61.789%
2026-04-10	20.2600	20.2600	20.2600	20.2600	-15.583%	2	84	-53.603%
2026-03-31	23.0000	24.0000	23.0000	24.0000	0.000%	20	84	-60.833%
2026-03-27	24.0000	24.0000	24.0000	24.0000	-27.207%	20	64	-60.833%
2026-03-25	32.0000	32.9700	30.5000	32.9700	+15.684%	52	64	-71.489%
2026-03-24	31.8600	32.2700	28.5000	28.5000	-32.062%	34	39	-67.018%
2026-03-23	41.9500	41.9500	41.9500	41.9500	-2.894%	1	35	-77.592%
2026-03-20	46.0000	47.0000	43.2000	43.2000	-4.000%	15	34	-78.241%
2026-03-19	44.0000	45.0000	44.0000	45.0000	-2.216%	5	30	-79.111%
2026-03-18	46.0200	46.0200	46.0200	46.0200	-2.541%	1	30	-79.574%
2026-03-17	43.9200	47.2200	43.9200	47.2200	+15.227%	15	30	-80.093%
2026-03-16	40.0000	40.9800	39.8800	40.9800	+15.048%	11	43	-77.062%
2026-03-12	35.2700	35.6200	35.2700	35.6200	+0.707%	17	32	-73.610%
2026-03-11	35.3700	35.3700	35.3700	35.3700	-9.586%	1	15	-73.424%
2026-03-10	34.4900	39.1200	34.4900	39.1200	+17.056%	17	16	-75.971%
2026-03-09	33.4200	33.4200	33.4200	33.4200	0.000%	1	1	-71.873%

.dark-mode .sb6zCh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sb6zCh{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C135CRCL Jun 17 2027 135.00 Call (CRCL270617C00135000)option OPRA

CRCL20270617C135
CRCL Jun 17 2027 135.00 Call (CRCL270617C00135000)
option OPRA