Dark

CRCL20270617C140
CRCL Jun 17 2027 140.00 Call (CRCL270617C00140000)
option OPRA

EOD

Sep 25, 2026

12.35-7.698%(-1.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.3500	12.3500	12.3500	12.3500	-7.698%	1	297	0.000%
2026-09-24	13.3800	13.3800	13.3800	13.3800	+0.225%	5	297	-7.698%
2026-09-18	12.9000	13.3500	12.9000	13.3500	+30.371%	3	292	-7.491%
2026-09-17	10.2400	10.2400	10.2400	10.2400	+1.891%	1	291	+20.605%
2026-09-16	10.0900	10.0900	10.0500	10.0500	-19.600%	10	291	+22.886%
2026-09-15	13.5000	13.8000	12.0500	12.5000	-15.995%	10	301	-1.200%
2026-09-11	14.8800	14.8800	14.8800	14.8800	-17.149%	1	305	-17.003%
2026-09-08	18.0000	18.0000	17.9600	17.9600	-8.414%	10	305	-31.236%
2026-09-04	18.8000	19.6100	18.8000	19.6100	-2.195%	2	297	-37.022%
2026-09-03	20.2500	20.2500	20.0500	20.0500	+41.197%	4	297	-38.404%
2026-09-01	14.9500	14.9500	14.1500	14.2000	-12.346%	88	296	-13.028%
2026-08-31	13.5200	16.2000	13.5200	16.2000	+21.348%	105	344	-23.765%
2026-08-28	16.2000	16.2000	13.3000	13.3500	-25.833%	62	294	-7.491%
2026-08-27	17.4000	18.0000	17.4000	18.0000	+15.016%	11	293	-31.389%
2026-08-26	15.5600	15.6500	15.2700	15.6500	-9.275%	21	292	-21.086%
2026-08-25	15.6500	17.2500	15.6500	17.2500	+13.861%	4	291	-28.406%
2026-08-21	15.0500	15.9500	15.0500	15.1500	+24.180%	7	292	-18.482%
2026-08-20	12.2000	12.2000	12.2000	12.2000	+1.245%	6	290	+1.230%
2026-08-19	11.6900	12.0500	11.6900	12.0500	+29.431%	21	284	+2.490%
2026-08-17	9.3100	9.3100	9.3100	9.3100	+2.533%	1	284	+32.653%
2026-08-13	9.1500	9.1500	9.0800	9.0800	+17.769%	2	284	+36.013%
2026-08-10	7.5000	7.7100	7.5000	7.7100	+2.800%	3	284	+60.182%
2026-08-06	7.4500	7.5000	7.4500	7.5000	+4.895%	22	283	+64.667%
2026-08-05	7.1500	7.1500	7.1500	7.1500	-2.721%	1	271	+72.727%
2026-08-04	7.3500	7.3500	7.3500	7.3500	+7.456%	2	271	+68.027%
2026-07-31	6.8400	6.8400	6.8400	6.8400	-1.865%	1	271	+80.556%
2026-07-30	6.8500	6.9700	6.8500	6.9700	-18.000%	2	271	+77.188%
2026-07-23	8.5000	8.5000	8.5000	8.5000	-8.108%	1	269	+45.294%
2026-07-22	9.2500	9.2500	9.2500	9.2500	-7.500%	4	268	+33.514%
2026-07-21	10.0000	10.0000	10.0000	10.0000	+45.985%	1	270	+23.500%
2026-07-17	6.8500	6.8500	6.8500	6.8500	-3.792%	3	269	+80.292%
2026-07-14	7.1200	7.1200	7.1200	7.1200	-12.099%	5	269	+73.455%
2026-07-13	8.1000	8.1000	8.1000	8.1000	-6.897%	2	269	+52.469%
2026-07-10	9.0000	9.0000	8.6400	8.7000	+11.538%	19	271	+41.954%
2026-07-09	7.8000	7.8000	7.8000	7.8000	-0.889%	1	254	+58.333%
2026-07-08	7.5500	7.8700	7.5500	7.8700	-10.670%	2	253	+56.925%
2026-07-07	8.8100	8.8100	8.8100	8.8100	-5.775%	3	253	+40.182%
2026-07-06	9.5000	10.1500	9.3500	9.3500	+10.000%	23	250	+32.086%
2026-07-01	8.5000	8.5000	8.5000	8.5000	+6.250%	2	252	+45.294%
2026-06-30	8.8500	8.8500	8.0000	8.0000	-23.810%	6	252	+54.375%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+11.111%	1	256	+17.619%
2026-06-25	10.0000	10.0000	9.4500	9.4500	-15.625%	6	256	+30.688%
2026-06-24	10.7600	11.2000	10.7600	11.2000	-12.637%	11	256	+10.268%
2026-06-23	12.8100	13.0500	12.8100	12.8200	-14.987%	7	256	-3.666%
2026-06-22	15.0800	15.0800	15.0800	15.0800	+11.292%	1	257	-18.103%
2026-06-18	13.5500	13.5500	13.5500	13.5500	-6.873%	1	255	-8.856%
2026-06-17	14.5200	14.5500	14.5000	14.5500	-6.129%	4	255	-15.120%
2026-06-16	15.5000	15.5000	15.5000	15.5000	-7.957%	2	255	-20.323%
2026-06-15	16.7000	16.9100	16.7000	16.8400	+20.286%	8	255	-26.663%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-13.580%	1	257	-11.786%
2026-06-11	16.7100	16.7100	16.0500	16.2000	+4.990%	4	257	-23.765%
2026-06-09	16.0600	19.2000	15.0400	15.4300	-8.590%	437	258	-19.961%
2026-06-08	16.9600	17.8000	16.8100	16.8800	+8.903%	386	311	-26.836%
2026-06-05	16.3500	16.3500	15.5000	15.5000	-32.579%	2	281	-20.323%
2026-06-04	21.7000	22.9900	21.7000	22.9900	+12.421%	3	279	-46.281%
2026-06-03	20.7000	20.9000	20.4500	20.4500	-23.978%	237	277	-39.609%
2026-06-02	26.9000	26.9000	26.9000	26.9000	-5.515%	2	161	-54.089%
2026-06-01	28.3700	29.5700	28.3700	28.4700	-0.801%	317	162	-56.621%
2026-05-28	28.7000	28.7000	28.7000	28.7000	+3.237%	2	346	-56.969%
2026-05-27	27.9700	28.0000	27.5500	27.8000	-4.957%	313	348	-55.576%
2026-05-26	29.1000	29.2500	29.1000	29.2500	-5.645%	2	119	-57.778%
2026-05-22	33.8500	33.8500	31.0000	31.0000	-3.427%	10	119	-60.161%
2026-05-21	32.1000	32.1500	32.1000	32.1000	+0.785%	6	121	-61.526%
2026-05-20	32.2000	32.4500	31.4500	31.8500	+4.873%	123	121	-61.224%
2026-05-18	30.5100	30.5100	30.3700	30.3700	-15.639%	6	69	-59.335%
2026-05-15	34.0400	36.0000	34.0400	36.0000	-18.919%	19	69	-65.694%
2026-05-14	44.4000	44.4000	44.4000	44.4000	+9.983%	10	67	-72.185%
2026-05-13	38.6400	40.3700	38.2000	40.3700	-7.195%	12	43	-69.408%
2026-05-12	48.7500	48.7500	39.4500	43.5000	-4.751%	13	43	-71.609%
2026-05-11	34.0000	45.6700	34.0000	45.6700	+40.264%	5	43	-72.958%
2026-05-08	32.5600	32.5600	32.5600	32.5600	-2.515%	2	40	-62.070%
2026-05-07	33.5000	33.5000	33.4000	33.4000	-10.576%	5	38	-63.024%
2026-05-06	35.1900	37.3500	35.1900	37.3500	-2.097%	6	39	-66.934%
2026-05-05	38.1500	38.1500	38.1500	38.1500	+5.387%	1	34	-67.628%
2026-05-04	29.4300	36.2000	29.4300	36.2000	+51.909%	4	34	-65.884%
2026-05-01	23.8300	23.8300	23.8300	23.8300	+8.664%	1	30	-48.175%
2026-04-29	22.4400	22.4400	21.9300	21.9300	+2.047%	2	30	-43.684%
2026-04-28	21.6800	21.9100	21.4900	21.4900	-7.966%	4	29	-42.531%
2026-04-27	23.3500	23.3500	23.3500	23.3500	-3.112%	3	29	-47.109%
2026-04-24	24.1000	24.1000	24.1000	24.1000	-6.589%	3	29	-48.755%
2026-04-21	25.5500	25.8000	25.5500	25.8000	-13.770%	8	31	-52.132%
2026-04-17	30.9400	30.9400	29.9200	29.9200	-1.579%	3	31	-58.723%
2026-04-16	30.4000	30.4000	30.4000	30.4000	+68.889%	3	29	-59.375%
2026-04-10	18.0000	18.0000	18.0000	18.0000	+11.801%	2	26	-31.389%
2026-04-09	16.1000	16.1000	16.1000	16.1000	-26.147%	2	26	-23.292%
2026-04-06	21.8000	21.8000	21.8000	21.8000	-4.176%	2	25	-43.349%
2026-04-01	22.7500	22.7500	22.7500	22.7500	-26.112%	1	26	-45.714%
2026-03-25	30.7900	30.7900	30.7900	30.7900	+11.075%	14	25	-59.890%
2026-03-24	27.7200	27.7200	27.7200	27.7200	-33.684%	1	11	-55.447%
2026-03-19	41.5000	41.8000	41.5000	41.8000	-6.467%	2	11	-70.455%
2026-03-18	44.1100	44.6900	44.1100	44.6900	-0.645%	2	11	-72.365%
2026-03-17	38.3000	44.9800	38.3000	44.9800	+15.333%	12	11	-72.543%
2026-03-16	38.2300	39.9000	37.4800	39.0000	+3.613%	9	10	-68.333%
2026-03-11	37.6400	37.6400	37.6400	37.6400	+14.199%	1	4	-67.189%
2026-03-09	32.9600	32.9600	32.9600	32.9600	+22.528%	1	5	-62.530%
2026-03-06	27.1700	27.1700	26.9000	26.9000	-8.566%	2	4	-54.089%
2026-03-05	29.9100	29.9100	29.4200	29.4200	0.000%	2	2	-58.022%

.dark-mode .jd9Clr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jd9Clr{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C140CRCL Jun 17 2027 140.00 Call (CRCL270617C00140000)option OPRA

CRCL20270617C140
CRCL Jun 17 2027 140.00 Call (CRCL270617C00140000)
option OPRA