Dark

CRCL20270617C60
CRCL Jun 17 2027 60.00 Call (CRCL270617C00060000)
option OPRA

EOD

Sep 30, 2026

32.80-4.094%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	32.8000	32.8000	32.8000	32.8000	-4.094%	2	124	0.000%
2026-09-29	34.2000	34.2000	34.2000	34.2000	-12.037%	1	122	-4.094%
2026-09-25	38.8800	38.8800	38.8800	38.8800	-6.874%	2	123	-15.638%
2026-09-21	41.7500	41.7500	41.7500	41.7500	+1.384%	1	121	-21.437%
2026-09-18	41.1800	41.1800	41.1800	41.1800	+33.485%	1	122	-20.350%
2026-09-16	36.4500	36.4500	30.8500	30.8500	-16.009%	3	122	+6.321%
2026-09-15	40.5000	40.5000	36.7300	36.7300	-15.563%	8	121	-10.700%
2026-09-14	43.5000	43.5000	43.5000	43.5000	+2.837%	5	115	-24.598%
2026-09-11	43.5000	43.5000	42.3000	42.3000	+0.284%	3	115	-22.459%
2026-09-10	42.1800	42.1800	42.1800	42.1800	-13.742%	1	116	-22.238%
2026-09-08	48.9000	48.9000	48.9000	48.9000	-1.112%	1	117	-32.924%
2026-09-03	45.0000	50.0000	45.0000	49.4500	+26.795%	8	116	-33.670%
2026-08-31	39.0000	39.0500	39.0000	39.0000	-0.637%	14	123	-15.897%
2026-08-28	39.2500	39.2500	39.2500	39.2500	-12.778%	1	128	-16.433%
2026-08-27	45.0000	45.0000	44.9600	45.0000	+15.385%	7	128	-27.111%
2026-08-25	39.0000	39.0000	39.0000	39.0000	-6.069%	3	131	-15.897%
2026-08-24	43.0000	43.0000	41.5200	41.5200	+6.462%	2	132	-21.002%
2026-08-21	40.5000	42.4300	39.0000	39.0000	+7.586%	10	134	-15.897%
2026-08-20	35.0500	37.0000	34.4500	36.2500	+6.618%	9	134	-9.517%
2026-08-19	34.0000	34.0000	34.0000	34.0000	+17.769%	1	139	-3.529%
2026-08-17	28.9500	29.0000	28.8700	28.8700	+3.849%	3	140	+13.613%
2026-08-14	29.0000	29.0000	27.2500	27.8000	-7.764%	5	141	+17.986%
2026-08-13	28.0000	30.1400	26.7000	30.1400	+13.181%	60	138	+8.825%
2026-08-12	26.3500	26.6300	25.5000	26.6300	-1.004%	4	147	+23.169%
2026-08-11	25.4800	27.7200	25.4800	26.9000	+14.566%	20	148	+21.933%
2026-08-10	23.5000	23.5000	23.4800	23.4800	-5.323%	6	165	+39.693%
2026-08-07	23.9800	24.8000	23.9500	24.8000	+8.581%	8	159	+32.258%
2026-08-06	21.0000	23.6400	21.0000	22.8400	+1.376%	42	165	+43.608%
2026-08-05	20.0000	22.5300	19.5000	22.5300	-2.256%	20	167	+45.584%
2026-08-04	22.0000	23.0500	21.0800	23.0500	+12.439%	20	162	+42.299%
2026-08-03	19.0000	20.5000	19.0000	20.5000	-6.393%	31	162	+60.000%
2026-07-31	20.6300	22.0500	20.0000	21.9000	-3.097%	33	143	+49.772%
2026-07-30	22.6000	22.6000	22.6000	22.6000	-5.833%	1	126	+45.133%
2026-07-28	24.0000	24.0000	24.0000	24.0000	0.000%	4	125	+36.667%
2026-07-27	23.1300	24.0000	23.1300	24.0000	+14.286%	3	126	+36.667%
2026-07-24	21.0000	21.0000	21.0000	21.0000	-25.000%	5	126	+56.190%
2026-07-21	29.0000	29.0000	28.0000	28.0000	+31.765%	5	121	+17.143%
2026-07-20	21.2500	21.2500	21.2500	21.2500	+1.190%	1	125	+54.353%
2026-07-17	20.5000	21.0000	20.0000	21.0000	-2.326%	11	124	+56.190%
2026-07-16	22.9500	22.9500	21.5000	21.5000	-12.602%	19	113	+52.558%
2026-07-15	24.5000	24.6700	23.0100	24.6000	+10.166%	10	107	+33.333%
2026-07-14	20.2500	22.7500	20.2500	22.3300	+0.135%	8	99	+46.888%
2026-07-13	24.1000	24.1000	22.3000	22.3000	-21.754%	17	94	+47.085%
2026-07-10	28.5000	28.5000	28.5000	28.5000	+21.587%	2	86	+15.088%
2026-07-09	23.4400	23.4400	23.4400	23.4400	+3.169%	1	86	+39.932%
2026-07-08	22.9000	24.0000	22.0000	22.7200	-5.333%	8	86	+44.366%
2026-07-07	24.0000	24.0000	24.0000	24.0000	-5.512%	1	81	+36.667%
2026-07-06	25.4000	25.4000	25.4000	25.4000	+4.098%	2	80	+29.134%
2026-07-02	24.8000	24.8000	24.4000	24.4000	+0.702%	3	82	+34.426%
2026-07-01	23.3500	24.2300	23.0000	24.2300	+6.272%	6	82	+35.369%
2026-06-30	26.0000	26.0000	22.8000	22.8000	-15.556%	22	77	+43.860%
2026-06-25	27.0000	27.0000	27.0000	27.0000	-6.897%	2	61	+21.481%
2026-06-24	30.0000	30.0000	29.0000	29.0000	-8.776%	3	59	+13.103%
2026-06-23	33.0000	33.0000	31.7900	31.7900	-11.694%	5	56	+3.177%
2026-06-18	34.0000	36.0000	34.0000	36.0000	-12.195%	2	49	-8.889%
2026-06-15	41.0000	41.0000	41.0000	41.0000	+13.889%	1	49	-20.000%
2026-06-10	38.3200	38.3200	36.0000	36.0000	-6.494%	7	50	-8.889%
2026-06-08	38.0000	38.5000	37.0000	38.5000	+0.627%	3	45	-14.805%
2026-06-05	39.9500	39.9500	38.2600	38.2600	-15.745%	4	44	-14.271%
2026-06-04	45.4100	45.4100	45.4100	45.4100	-4.219%	1	42	-27.769%
2026-06-03	47.0200	47.5000	46.4000	47.4100	-29.239%	8	41	-30.816%
2026-05-22	67.0000	67.0000	67.0000	67.0000	+6.943%	1	34	-51.045%
2026-05-18	62.6500	62.6500	62.6500	62.6500	-18.105%	1	34	-47.646%
2026-05-14	79.4100	79.4100	76.5000	76.5000	-1.532%	10	33	-57.124%
2026-05-13	77.6900	77.6900	77.6900	77.6900	-5.256%	1	32	-57.781%
2026-05-11	82.0000	82.0000	82.0000	82.0000	+17.143%	2	32	-60.000%
2026-05-05	70.0000	70.0000	70.0000	70.0000	+20.378%	1	30	-53.143%
2026-04-22	58.1500	58.1500	58.1500	58.1500	-3.083%	1	30	-43.594%
2026-04-16	60.0000	60.0000	60.0000	60.0000	+22.825%	1	31	-45.333%
2026-04-06	48.8500	48.8500	48.8500	48.8500	+6.311%	8	31	-32.856%
2026-04-02	42.1500	45.9500	42.1500	45.9500	-1.921%	3	21	-28.618%
2026-04-01	46.8500	46.9500	46.8000	46.8500	-7.301%	15	21	-29.989%
2026-03-30	50.5400	50.5400	50.5400	50.5400	+1.080%	8	13	-35.101%
2026-03-27	50.0000	50.0000	50.0000	50.0000	-5.660%	1	5	-34.400%
2026-03-26	53.0000	53.0000	53.0000	53.0000	-31.124%	2	4	-38.113%
2026-03-16	76.5000	76.9500	76.5000	76.9500	+23.833%	3	3	-57.375%
2026-03-09	62.1400	62.1400	62.1400	62.1400	+5.340%	1	3	-47.216%
2026-03-05	61.9900	61.9900	58.9900	58.9900	0.000%	5	3	-44.397%

.dark-mode .fnvC0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnvC0Y{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C60CRCL Jun 17 2027 60.00 Call (CRCL270617C00060000)option OPRA

CRCL20270617C60
CRCL Jun 17 2027 60.00 Call (CRCL270617C00060000)
option OPRA