Dark

CRCL20270617C200
CRCL Jun 17 2027 200.00 Call (CRCL270617C00200000)
option OPRA

EOD

Oct 1, 2026

4.030.000%(0.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9000	4.4000	3.9000	4.0300	0.000%	19	1,516	0.000%
2026-09-30	4.2000	4.3000	3.9500	4.0300	-8.617%	27	1,509	0.000%
2026-09-29	5.2500	5.2500	4.4100	4.4100	-3.077%	5	1,517	-8.617%
2026-09-28	5.4500	5.4500	4.5500	4.5500	-21.821%	36	1,513	-11.429%
2026-09-25	6.7000	6.7000	5.8200	5.8200	-11.818%	3	1,512	-30.756%
2026-09-24	6.5000	6.6000	6.5000	6.6000	-3.226%	3	1,512	-38.939%
2026-09-23	7.2000	7.7500	6.7500	6.8200	-11.082%	330	1,512	-40.909%
2026-09-22	7.5300	7.6700	7.4200	7.6700	+0.921%	6	1,503	-47.458%
2026-09-21	8.5000	9.0000	7.4500	7.6000	+11.765%	38	1,505	-46.974%
2026-09-18	6.0000	6.8500	6.0000	6.8000	+27.103%	16	1,526	-40.735%
2026-09-17	5.2100	5.5000	4.9000	5.3500	+9.856%	81	1,539	-24.673%
2026-09-16	6.3000	6.3000	4.6000	4.8700	-23.307%	57	1,519	-17.248%
2026-09-15	8.0000	8.0000	6.3500	6.3500	-31.940%	194	1,509	-36.535%
2026-09-14	8.3300	9.5500	8.2000	9.3300	+23.576%	270	1,482	-56.806%
2026-09-11	7.6000	8.7000	7.4500	7.5500	0.000%	96	1,382	-46.623%
2026-09-10	8.0000	8.0000	7.5000	7.5500	-14.205%	5	1,395	-46.623%
2026-09-09	9.0000	9.0000	8.8000	8.8000	-16.190%	12	1,399	-54.205%
2026-09-08	10.0000	10.5000	10.0000	10.5000	-6.584%	45	1,388	-61.619%
2026-09-04	10.5100	11.3900	10.0400	11.2400	-1.143%	26	1,379	-64.146%
2026-09-03	10.0000	11.5500	9.7800	11.3700	+53.649%	104	1,379	-64.556%
2026-09-02	7.0000	7.4000	7.0000	7.4000	-5.128%	6	1,350	-45.541%
2026-09-01	8.5000	8.5000	7.8000	7.8000	-15.767%	6	1,349	-48.333%
2026-08-31	7.4000	9.2600	7.0000	9.2600	+24.295%	12	1,348	-56.479%
2026-08-28	8.9000	9.1300	7.4500	7.4500	-28.365%	14	1,346	-45.906%
2026-08-27	9.4500	10.4000	9.4500	10.4000	+18.182%	145	1,347	-61.250%
2026-08-26	9.8000	9.8000	8.7100	8.8000	-13.300%	43	1,341	-54.205%
2026-08-25	8.0100	10.1500	8.0100	10.1500	+12.778%	13	1,371	-60.296%
2026-08-24	8.8000	9.8500	8.6000	9.0000	+3.448%	15	1,365	-55.222%
2026-08-21	8.5000	10.1500	8.5000	8.7000	+10.828%	63	1,373	-53.678%
2026-08-20	7.0500	7.8500	6.6800	7.8500	+25.199%	28	1,361	-48.662%
2026-08-19	4.8000	6.7500	4.8000	6.2700	+32.000%	25	1,371	-35.726%
2026-08-18	4.7000	5.0000	4.6500	4.7500	-6.863%	27	1,375	-15.158%
2026-08-17	4.5000	5.1500	4.5000	5.1000	+9.677%	4	1,378	-20.980%
2026-08-14	5.1000	5.1000	4.5500	4.6500	-16.216%	237	1,375	-13.333%
2026-08-13	5.0000	5.6500	4.7000	5.5500	+18.085%	104	1,354	-27.387%
2026-08-12	4.4300	4.7000	4.4000	4.7000	-7.843%	30	1,305	-14.255%
2026-08-11	4.8500	5.5900	4.7500	5.1000	+18.605%	65	1,307	-20.980%
2026-08-10	4.1300	4.3500	4.0000	4.3000	-5.495%	69	1,295	-6.279%
2026-08-07	4.6000	4.8500	4.3900	4.5500	+8.333%	110	1,289	-11.429%
2026-08-06	3.5400	4.5000	3.5400	4.2000	+1.205%	120	1,227	-4.048%
2026-08-05	3.6000	4.2000	3.5900	4.1500	-0.955%	166	1,203	-2.892%
2026-08-04	4.0000	4.2000	4.0000	4.1900	+18.028%	56	1,166	-3.819%
2026-08-03	3.3000	3.5500	3.2000	3.5500	-7.792%	23	1,172	+13.521%
2026-07-31	3.7000	4.4000	3.4000	3.8500	-7.895%	19	1,172	+4.675%
2026-07-30	4.0600	4.1800	4.0600	4.1800	+7.179%	8	1,165	-3.589%
2026-07-29	4.3000	4.3000	3.9000	3.9000	-11.364%	74	1,165	+3.333%
2026-07-27	4.2000	4.7300	4.2000	4.4000	+8.642%	6	1,127	-8.409%
2026-07-24	4.0500	4.1500	4.0000	4.0500	-7.955%	14	1,123	-0.494%
2026-07-23	4.7000	4.7000	4.2500	4.4000	-10.204%	12	1,116	-8.409%
2026-07-22	5.6000	5.6000	4.9000	4.9000	-19.672%	6	1,112	-17.755%
2026-07-21	5.7500	6.1000	5.7000	6.1000	+34.658%	8	1,113	-33.934%
2026-07-20	4.6000	4.6000	4.5300	4.5300	+10.488%	2	1,113	-11.038%
2026-07-17	3.8000	4.2000	3.8000	4.1000	-21.154%	6	1,112	-1.707%
2026-07-15	4.9000	5.2000	4.7000	5.2000	+19.540%	30	1,111	-22.500%
2026-07-14	4.0000	4.3500	3.9000	4.3500	-12.475%	54	1,105	-7.356%
2026-07-10	5.6400	5.6400	4.9000	4.9700	+12.955%	50	1,104	-18.913%
2026-07-09	4.1000	4.5000	4.1000	4.4000	-6.383%	15	1,108	-8.409%
2026-07-08	4.2000	4.7000	4.2000	4.7000	-1.053%	12	1,099	-14.255%
2026-07-07	5.0000	5.0000	4.7500	4.7500	-12.844%	18	1,100	-15.158%
2026-07-06	5.5000	5.7500	5.3700	5.4500	+9.000%	56	1,099	-26.055%
2026-07-02	6.0800	6.0800	5.0000	5.0000	+2.041%	11	1,099	-19.400%
2026-07-01	4.3000	4.9000	4.3000	4.9000	+10.860%	8	1,099	-17.755%
2026-06-30	5.4000	5.7700	4.4200	4.4200	-30.938%	59	1,099	-8.824%
2026-06-29	6.5000	6.5000	6.4000	6.4000	-1.538%	10	1,092	-37.031%
2026-06-26	5.2500	6.5000	5.2500	6.5000	+23.810%	11	1,090	-38.000%
2026-06-25	6.0000	6.0000	5.2500	5.2500	-13.223%	10	1,087	-23.238%
2026-06-24	7.0500	7.0500	6.0500	6.0500	-12.950%	7	1,085	-33.388%
2026-06-23	7.5000	7.5500	6.9500	6.9500	-20.571%	22	1,090	-42.014%
2026-06-22	9.2000	9.2300	8.7500	8.7500	+12.468%	44	1,095	-53.943%
2026-06-18	8.3500	8.6000	7.6000	7.7800	-21.015%	56	1,091	-48.201%
2026-06-17	8.2000	10.0000	8.2000	9.8500	+7.886%	10	1,091	-59.086%
2026-06-16	9.5000	10.6500	8.6500	9.1300	-13.048%	70	1,091	-55.860%
2026-06-15	10.5000	10.9100	10.5000	10.5000	+20.690%	13	1,056	-61.619%
2026-06-12	8.6500	9.3000	8.6500	8.7000	-7.937%	22	1,056	-53.678%
2026-06-11	9.5000	9.8000	9.4500	9.4500	-1.047%	4	1,044	-57.354%
2026-06-10	10.4000	10.4000	9.5500	9.5500	+0.951%	2	1,041	-57.801%
2026-06-09	9.8900	9.9800	8.9000	9.4600	-10.586%	8	1,040	-57.400%
2026-06-08	10.5000	10.5800	10.2500	10.5800	+4.752%	28	1,035	-61.909%
2026-06-05	11.8000	12.1300	10.0000	10.1000	-20.908%	95	1,021	-60.099%
2026-06-04	12.2000	14.5800	12.2000	12.7700	-5.687%	27	969	-68.442%
2026-06-03	12.8000	13.5400	12.8000	13.5400	-11.792%	180	954	-70.236%
2026-06-02	15.2000	15.5000	15.2000	15.3500	-16.802%	22	871	-73.746%
2026-06-01	19.4600	19.4600	18.4400	18.4500	-16.136%	9	861	-78.157%
2026-05-29	20.0000	22.0000	19.5100	22.0000	+17.647%	10	853	-81.682%
2026-05-28	14.6000	18.7000	14.6000	18.7000	+8.406%	32	846	-78.449%
2026-05-27	16.7500	17.9000	16.7500	17.2500	+1.770%	257	830	-76.638%
2026-05-26	18.0000	18.5800	16.9500	16.9500	-26.144%	20	700	-76.224%
2026-05-22	22.3000	22.9700	21.1000	22.9500	+7.343%	124	636	-82.440%
2026-05-21	21.4000	21.4000	21.3800	21.3800	+4.039%	2	635	-81.151%
2026-05-20	21.3500	21.3500	20.1500	20.5500	-0.964%	154	635	-80.389%
2026-05-19	20.7500	20.7500	20.7500	20.7500	+5.063%	1	538	-80.578%
2026-05-18	20.7800	20.7800	19.3300	19.7500	-19.057%	12	538	-79.595%
2026-05-15	23.5400	24.4000	23.0000	24.4000	-11.530%	12	538	-83.484%
2026-05-14	26.1900	30.6500	25.4000	27.5800	-8.524%	41	537	-85.388%
2026-05-13	27.7800	30.1500	27.7800	30.1500	+2.796%	501	0	-86.633%
2026-05-12	33.7500	33.7500	29.3300	29.3300	0.000%	2	0	-86.260%

.dark-mode .DD6zGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DD6zGC{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C200CRCL Jun 17 2027 200.00 Call (CRCL270617C00200000)option OPRA

CRCL20270617C200
CRCL Jun 17 2027 200.00 Call (CRCL270617C00200000)
option OPRA