Dark

CRCL20270617C150
CRCL Jun 17 2027 150.00 Call (CRCL270617C00150000)
option OPRA

EOD

Sep 30, 2026

7.40-10.843%(-0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.6000	7.6000	7.4000	7.4000	-10.843%	3	2,652	0.000%
2026-09-29	9.0300	9.0300	8.0000	8.3000	-6.426%	11	2,652	-10.843%
2026-09-28	9.2000	9.2000	8.8700	8.8700	-11.300%	8	2,650	-16.573%
2026-09-25	11.3500	11.3500	10.0000	10.0000	-14.530%	17	2,650	-26.000%
2026-09-24	12.0000	12.0000	11.7000	11.7000	+1.739%	19	2,638	-36.752%
2026-09-23	12.7000	12.7000	11.5000	11.5000	-11.538%	4	2,621	-35.652%
2026-09-22	13.0000	13.0000	13.0000	13.0000	0.000%	2	2,624	-43.077%
2026-09-21	13.8000	13.8000	12.6000	13.0000	+11.111%	45	2,624	-43.077%
2026-09-18	12.0000	12.0000	11.7000	11.7000	+25.402%	3	2,595	-36.752%
2026-09-17	9.1800	9.3300	8.9500	9.3300	+13.780%	8	2,595	-20.686%
2026-09-16	8.6500	9.0000	8.2000	8.2000	-26.126%	36	2,594	-9.756%
2026-09-15	12.2500	12.4600	10.9000	11.1000	-12.941%	15	2,591	-33.333%
2026-09-14	12.7500	12.7500	12.7500	12.7500	0.000%	3	2,595	-41.961%
2026-09-11	13.1000	13.2000	12.7400	12.7500	-1.923%	15	2,595	-41.961%
2026-09-10	12.6400	13.6300	12.6400	13.0000	-5.109%	11	2,604	-43.077%
2026-09-09	16.0900	16.0900	13.7000	13.7000	-14.482%	6	2,602	-45.985%
2026-09-08	16.6500	17.0000	16.0200	16.0200	-8.300%	6	2,603	-53.808%
2026-09-04	15.9500	18.4000	15.9500	17.4700	-4.640%	26	2,595	-57.642%
2026-09-03	15.1900	18.3200	15.1900	18.3200	+51.280%	79	2,595	-59.607%
2026-09-02	12.2000	12.2000	12.1100	12.1100	-7.557%	3	2,601	-38.893%
2026-09-01	13.1500	13.1500	13.1000	13.1000	-0.758%	11	2,602	-43.511%
2026-08-31	11.9500	13.2000	11.9500	13.2000	+10.460%	1,012	2,601	-43.939%
2026-08-28	14.8500	15.9000	11.9000	11.9500	-22.754%	1,004	1,602	-38.075%
2026-08-27	15.5000	16.0500	15.4700	15.4700	+10.896%	12	677	-52.165%
2026-08-26	15.0000	15.3000	13.8000	13.9500	-9.121%	24	670	-46.953%
2026-08-25	12.5600	15.3500	12.5000	15.3500	+5.281%	16	679	-51.792%
2026-08-24	13.4500	15.4500	13.4500	14.5800	+5.271%	18	681	-49.246%
2026-08-21	14.8000	15.7000	13.0800	13.8500	+15.417%	69	679	-46.570%
2026-08-20	10.2900	12.2500	10.2900	12.0000	+20.240%	29	691	-38.333%
2026-08-19	10.0000	11.0000	9.8300	9.9800	+16.047%	18	697	-25.852%
2026-08-17	8.3400	8.6000	8.3400	8.6000	+11.543%	14	683	-13.953%
2026-08-14	8.5600	8.5600	7.7000	7.7100	-12.386%	126	694	-4.021%
2026-08-13	7.5000	8.8000	7.3900	8.8000	+3.044%	37	702	-15.909%
2026-08-11	8.8000	8.8000	8.5400	8.5400	+29.394%	12	681	-13.349%
2026-08-10	7.4000	7.4000	6.6000	6.6000	-8.966%	18	680	+12.121%
2026-08-07	7.4000	7.4000	7.2500	7.2500	+6.618%	2	685	+2.069%
2026-08-06	6.8000	6.8000	6.8000	6.8000	+7.937%	5	686	+8.824%
2026-08-05	5.8500	6.3000	5.8500	6.3000	-7.625%	3	681	+17.460%
2026-08-04	6.2000	6.9000	6.2000	6.8200	+22.004%	12	680	+8.504%
2026-08-03	5.5000	6.0000	5.4000	5.5900	-14.000%	16	676	+32.379%
2026-07-31	6.1000	6.5000	5.5000	6.5000	+3.175%	20	662	+13.846%
2026-07-30	6.3500	6.4100	6.3000	6.3000	-11.268%	36	652	+17.460%
2026-07-28	6.8000	7.1000	6.5500	7.1000	-0.699%	7	650	+4.225%
2026-07-27	7.2000	7.2000	7.1500	7.1500	+1.418%	59	647	+3.497%
2026-07-24	7.0500	7.0500	7.0500	7.0500	-1.399%	1	647	+4.965%
2026-07-23	7.1500	7.1500	7.1500	7.1500	-10.625%	2	647	+3.497%
2026-07-22	8.3500	8.6000	8.0000	8.0000	-16.230%	10	647	-7.500%
2026-07-21	9.2000	9.7000	9.2000	9.5500	+22.123%	6	643	-22.513%
2026-07-20	8.3500	8.3500	7.8200	7.8200	+28.197%	2	638	-5.371%
2026-07-17	6.1000	6.2500	6.0000	6.1000	-10.294%	4	637	+21.311%
2026-07-14	6.9000	7.0000	6.8000	6.8000	-6.207%	4	633	+8.824%
2026-07-13	7.3000	7.3000	7.2500	7.2500	-5.229%	2	630	+2.069%
2026-07-10	9.9000	9.9000	7.6500	7.6500	+4.795%	2	629	-3.268%
2026-07-09	7.3000	7.3000	7.3000	7.3000	+0.413%	1	629	+1.370%
2026-07-08	7.3500	7.3500	6.8000	7.2700	-7.389%	29	628	+1.788%
2026-07-07	7.8500	7.8500	7.6500	7.8500	-12.681%	11	603	-5.732%
2026-07-06	8.0700	9.0500	7.6000	8.9900	+19.867%	56	600	-17.686%
2026-07-02	8.5000	8.5000	7.5000	7.5000	+6.686%	27	578	-1.333%
2026-07-01	6.9800	7.7400	6.9800	7.0300	+0.429%	42	578	+5.263%
2026-06-30	9.7000	9.7000	7.0000	7.0000	-30.348%	27	575	+5.714%
2026-06-29	10.0000	10.0500	10.0000	10.0500	-7.373%	3	569	-26.368%
2026-06-26	8.6000	10.8500	8.5000	10.8500	+25.000%	12	571	-31.797%
2026-06-25	9.2500	9.2500	8.6800	8.6800	-6.767%	40	561	-14.747%
2026-06-24	10.9000	10.9000	9.3100	9.3100	-20.086%	50	579	-20.516%
2026-06-23	11.6000	11.6800	11.6000	11.6500	-11.204%	17	558	-36.481%
2026-06-22	13.1200	13.1200	13.1200	13.1200	+9.242%	2	552	-43.598%
2026-06-18	12.6000	12.6000	12.0100	12.0100	-16.365%	2	550	-38.385%
2026-06-17	14.3600	14.3600	14.3600	14.3600	+7.970%	1	550	-48.468%
2026-06-16	14.2200	14.2500	13.2500	13.3000	-18.405%	43	550	-44.361%
2026-06-15	13.2000	16.4500	13.2000	16.3000	+23.485%	28	560	-54.601%
2026-06-12	14.3000	14.3000	12.9500	13.2000	-7.368%	23	555	-43.939%
2026-06-11	14.8000	14.8000	14.2000	14.2500	-3.716%	24	557	-48.070%
2026-06-09	15.2500	16.2300	13.2000	14.8000	-2.951%	27	555	-50.000%
2026-06-08	20.4500	20.4500	15.2000	15.2500	+1.667%	62	564	-51.475%
2026-06-05	17.0000	17.0000	14.5000	15.0000	-22.078%	67	532	-50.667%
2026-06-04	20.6800	20.6800	19.2500	19.2500	0.000%	13	513	-61.558%
2026-06-03	22.5400	22.5400	18.9400	19.2500	-18.776%	87	502	-61.558%
2026-06-02	25.4500	25.4500	22.9500	23.7000	-8.635%	15	461	-68.776%
2026-06-01	27.0000	28.0000	25.9400	25.9400	-13.533%	37	451	-71.473%
2026-05-29	26.6400	30.9000	26.6400	30.0000	+17.188%	41	417	-75.333%
2026-05-28	22.5900	25.6000	22.5900	25.6000	+4.277%	4	431	-71.094%
2026-05-27	24.9600	24.9600	24.4000	24.5500	-7.358%	5	427	-69.857%
2026-05-26	27.2700	27.2800	26.5000	26.5000	-16.980%	39	430	-72.075%
2026-05-22	31.2000	32.5000	31.2000	31.9200	-0.808%	4	432	-76.817%
2026-05-21	32.5000	32.5000	32.1800	32.1800	+8.900%	4	432	-77.004%
2026-05-20	28.6000	30.6500	28.6000	29.5500	+0.579%	206	432	-74.958%
2026-05-18	28.0000	29.3800	28.0000	29.3800	-8.188%	6	343	-74.813%
2026-05-15	31.5800	32.0000	31.5800	32.0000	-20.000%	2	343	-76.875%
2026-05-14	36.0000	40.0000	34.8500	40.0000	+14.877%	68	344	-81.500%
2026-05-13	35.9000	35.9000	34.8200	34.8200	-7.590%	2	364	-78.748%
2026-05-12	45.1000	45.1000	35.6000	37.6800	-5.753%	33	364	-80.361%
2026-05-11	26.0000	43.7500	26.0000	39.9800	+38.819%	405	364	-81.491%
2026-05-08	28.3800	30.5900	28.3800	28.8000	+1.480%	5	312	-74.306%
2026-05-07	32.0000	32.4100	28.3800	28.3800	-16.036%	11	314	-73.925%
2026-05-06	34.8000	34.8000	33.8000	33.8000	+0.148%	10	312	-78.107%
2026-05-05	33.7500	33.7500	33.7500	33.7500	-0.735%	2	311	-78.074%
2026-05-04	28.7100	34.2500	28.7100	34.0000	+71.717%	19	311	-78.235%
2026-05-01	19.8000	19.8000	19.8000	19.8000	-10.407%	1	308	-62.626%
2026-04-30	22.1000	22.1000	22.1000	22.1000	+9.841%	2	308	-66.516%
2026-04-28	19.7000	20.1200	19.7000	20.1200	-2.283%	2	306	-63.221%
2026-04-27	21.5000	21.5000	20.5000	20.5900	-6.409%	4	305	-64.060%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-4.348%	5	304	-66.364%
2026-04-23	23.4100	23.4100	23.0000	23.0000	-7.258%	2	303	-67.826%
2026-04-22	24.8000	24.8000	24.8000	24.8000	+8.772%	1	302	-70.161%
2026-04-21	24.0000	24.0000	22.8000	22.8000	-4.603%	10	293	-67.544%
2026-04-20	24.5000	24.5000	23.9000	23.9000	-9.504%	12	293	-69.038%
2026-04-17	28.3000	28.3000	25.0000	26.4100	+1.577%	27	288	-71.980%
2026-04-16	26.0000	26.0000	26.0000	26.0000	-3.704%	1	312	-71.538%
2026-04-15	26.0000	27.0000	26.0000	27.0000	+5.469%	5	312	-72.593%
2026-04-14	26.0000	28.6000	25.6000	25.6000	+15.837%	29	308	-71.094%
2026-04-13	21.5400	22.1000	21.4000	22.1000	+34.756%	11	296	-66.516%
2026-04-09	18.7000	18.7000	16.4000	16.4000	-24.424%	36	291	-54.878%
2026-04-08	21.2000	21.7600	21.2000	21.7000	+9.873%	3	288	-65.899%
2026-04-07	18.1200	19.7500	17.9600	19.7500	-1.250%	26	289	-62.532%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-7.621%	1	268	-63.000%
2026-04-01	20.4000	21.6500	20.4000	21.6500	+0.932%	206	267	-65.820%
2026-03-31	21.4500	21.4500	21.4500	21.4500	+14.706%	5	67	-65.501%
2026-03-30	18.7000	18.7000	18.7000	18.7000	-9.880%	5	62	-60.428%
2026-03-27	20.7500	20.7500	20.7500	20.7500	-10.560%	1	67	-64.337%
2026-03-26	21.9800	23.2000	21.9800	23.2000	-14.391%	25	67	-68.103%
2026-03-25	27.5900	28.2700	26.0000	27.1000	+8.400%	24	43	-72.694%
2026-03-24	27.9800	27.9800	25.0000	25.0000	-35.832%	10	31	-70.400%
2026-03-23	38.9600	38.9600	38.9600	38.9600	-7.017%	1	33	-81.006%
2026-03-20	41.9000	41.9000	41.9000	41.9000	+3.278%	2	32	-82.339%
2026-03-18	40.5700	40.5700	40.5700	40.5700	-5.651%	5	33	-81.760%
2026-03-17	36.0000	43.0000	36.0000	43.0000	+18.327%	9	28	-82.791%
2026-03-16	34.5400	36.5500	34.5400	36.3400	+17.226%	19	26	-79.637%
2026-03-11	31.3000	31.3000	31.0000	31.0000	+7.341%	10	11	-76.129%
2026-03-09	29.3900	30.0000	28.8800	28.8800	0.000%	3	2	-74.377%

.dark-mode .t5B3Ms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5B3Ms{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C150CRCL Jun 17 2027 150.00 Call (CRCL270617C00150000)option OPRA

CRCL20270617C150
CRCL Jun 17 2027 150.00 Call (CRCL270617C00150000)
option OPRA