Dark

CRCL20270617C70
CRCL Jun 17 2027 70.00 Call (CRCL270617C00070000)
option OPRA

EOD

Sep 29, 2026

29.49-8.416%(-2.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.4900	29.4900	29.4900	29.4900	-8.416%	1	187	0.000%
2026-09-28	32.2000	32.2000	32.2000	32.2000	0.000%	1	186	-8.416%
2026-09-25	32.4000	32.4000	32.2000	32.2000	-12.070%	13	185	-8.416%
2026-09-22	36.6200	36.6200	36.6200	36.6200	+4.420%	1	185	-19.470%
2026-09-18	35.0700	35.0700	35.0700	35.0700	+20.062%	1	186	-15.911%
2026-09-17	28.6000	29.4000	28.6000	29.2100	+5.072%	4	186	+0.959%
2026-09-16	26.9000	27.8000	26.9000	27.8000	-15.115%	10	188	+6.079%
2026-09-15	34.0000	34.0000	32.7500	32.7500	-10.397%	20	186	-9.954%
2026-09-14	37.5000	37.5000	36.5500	36.5500	+1.528%	7	202	-19.316%
2026-09-11	37.8400	37.8400	36.0000	36.0000	-13.253%	2	209	-18.083%
2026-09-08	41.5000	41.5000	41.5000	41.5000	-6.951%	2	211	-28.940%
2026-09-04	42.7100	44.6000	42.7100	44.6000	-1.545%	2	211	-33.879%
2026-09-03	39.1300	45.3100	39.1200	45.3000	+35.386%	15	211	-34.901%
2026-09-02	33.4600	33.4600	33.4600	33.4600	-1.588%	3	214	-11.865%
2026-09-01	35.0000	35.0000	34.0000	34.0000	-8.847%	18	217	-13.265%
2026-08-31	33.9000	37.3000	33.9000	37.3000	+12.349%	4	218	-20.938%
2026-08-28	37.9300	37.9300	33.2000	33.2000	-16.140%	8	222	-11.175%
2026-08-27	38.0000	40.4500	38.0000	39.5900	+9.911%	59	228	-25.511%
2026-08-26	37.5000	37.7000	35.0000	36.0200	-5.335%	5	182	-18.129%
2026-08-25	34.0000	38.0500	33.0000	38.0500	+7.183%	67	182	-22.497%
2026-08-24	36.0000	36.0000	35.5000	35.5000	+2.512%	9	212	-16.930%
2026-08-21	34.0000	38.4500	33.8000	34.6300	+11.710%	39	207	-14.843%
2026-08-20	30.0000	32.2000	28.2000	31.0000	+12.116%	36	210	-4.871%
2026-08-19	26.0000	29.5500	25.8500	27.6500	+22.453%	15	177	+6.655%
2026-08-18	24.4000	24.4000	22.5800	22.5800	-7.837%	15	187	+30.602%
2026-08-17	22.5000	25.5000	22.5000	24.5000	+6.522%	10	192	+20.367%
2026-08-14	24.0000	24.0000	22.8000	23.0000	-10.956%	13	196	+28.217%
2026-08-13	23.6600	25.8300	22.2900	25.8300	+17.945%	4	191	+14.170%
2026-08-12	22.2000	22.8000	21.6000	21.9000	-4.074%	10	192	+34.658%
2026-08-11	21.0000	24.2200	21.0000	22.8300	+14.150%	22	189	+29.172%
2026-08-10	20.7700	20.7700	19.4300	20.0000	-4.077%	21	175	+47.450%
2026-08-07	21.2500	22.0500	20.7400	20.8500	+5.838%	11	171	+41.439%
2026-08-06	17.9100	20.9000	17.9100	19.7000	+3.141%	16	172	+49.695%
2026-08-05	17.5000	19.1000	16.6800	19.1000	-1.648%	26	178	+54.398%
2026-08-04	19.4000	19.4200	19.2500	19.4200	+13.038%	61	168	+51.854%
2026-08-03	16.2500	17.7000	16.2300	17.1800	-7.285%	14	162	+71.653%
2026-07-31	17.1400	18.9000	16.2700	18.5300	-2.474%	10	148	+59.147%
2026-07-30	18.7600	19.0000	18.7600	19.0000	-1.299%	4	144	+55.211%
2026-07-29	19.2500	19.2500	19.2500	19.2500	+25.817%	1	145	+53.195%
2026-07-28	19.0000	19.0000	15.3000	15.3000	-24.444%	2	146	+92.745%
2026-07-27	20.2500	20.2500	20.2500	20.2500	+12.563%	2	147	+45.630%
2026-07-24	17.7000	17.9900	17.7000	17.9900	-8.214%	5	149	+63.924%
2026-07-23	20.3000	20.3000	18.6500	19.6000	-14.035%	11	144	+50.459%
2026-07-22	23.0000	23.0000	22.0000	22.8000	-4.802%	3	134	+29.342%
2026-07-21	23.1600	25.0000	23.1600	23.9500	+15.700%	22	133	+23.132%
2026-07-20	19.5400	20.8000	19.5400	20.7000	+15.320%	4	122	+42.464%
2026-07-17	17.6800	17.9500	17.6800	17.9500	-1.374%	2	118	+64.290%
2026-07-16	19.6300	19.6400	18.0000	18.2000	-18.202%	36	117	+62.033%
2026-07-15	20.8500	22.2500	20.8000	22.2500	+13.520%	23	93	+32.539%
2026-07-14	17.9200	19.6000	17.9200	19.6000	+0.513%	10	79	+50.459%
2026-07-13	19.8000	19.8000	19.5000	19.5000	-10.345%	5	72	+51.231%
2026-07-10	24.5000	25.0000	21.5000	21.7500	+10.015%	39	69	+35.586%
2026-07-09	20.0500	20.0500	19.7700	19.7700	-1.397%	3	60	+49.165%
2026-07-08	20.0500	20.0500	20.0500	20.0500	-12.788%	7	57	+47.082%
2026-07-06	23.6200	23.6200	22.8600	22.9900	+8.443%	5	52	+28.273%
2026-07-02	22.0200	22.0200	21.1000	21.2000	+2.663%	8	44	+39.104%
2026-07-01	20.6500	20.6500	20.6500	20.6500	+2.481%	1	44	+42.809%
2026-06-30	25.5000	25.5000	20.1500	20.1500	-22.500%	17	44	+46.352%
2026-06-29	26.0000	26.0000	26.0000	26.0000	-0.725%	4	38	+13.423%
2026-06-26	25.9000	26.1900	25.9000	26.1900	+6.898%	3	38	+12.600%
2026-06-24	26.8000	26.8000	24.4500	24.5000	-12.966%	4	35	+20.367%
2026-06-23	28.1500	28.1500	28.1500	28.1500	-11.002%	1	35	+4.760%
2026-06-22	34.4500	34.4500	30.4500	31.6300	+2.528%	4	35	-6.766%
2026-06-18	29.4100	30.8500	29.4100	30.8500	-6.515%	3	29	-4.408%
2026-06-17	31.8000	33.0000	31.8000	33.0000	+3.774%	3	29	-10.636%
2026-06-12	32.3000	32.3000	31.8000	31.8000	-7.959%	3	29	-7.264%
2026-06-11	34.5500	34.5500	34.5500	34.5500	-3.221%	2	30	-14.645%
2026-06-08	32.0000	35.7000	32.0000	35.7000	-10.973%	6	30	-17.395%
2026-06-04	40.1000	40.1000	40.1000	40.1000	-6.744%	1	25	-26.459%
2026-06-03	43.0000	43.0000	43.0000	43.0000	-9.493%	1	25	-31.419%
2026-06-02	47.5100	47.5100	47.5100	47.5100	-8.810%	1	24	-37.929%
2026-06-01	52.1000	52.1000	52.1000	52.1000	-0.382%	1	23	-43.397%
2026-05-26	54.9000	54.9000	52.3000	52.3000	-6.890%	6	22	-43.614%
2026-05-18	53.9500	56.1700	53.9500	56.1700	-6.399%	3	17	-47.499%
2026-05-15	64.0000	64.0000	60.0100	60.0100	-13.029%	2	19	-50.858%
2026-05-13	69.0000	69.0000	69.0000	69.0000	-1.611%	1	17	-57.261%
2026-05-12	70.1300	70.1300	70.1300	70.1300	+9.101%	1	16	-57.950%
2026-05-06	64.2800	64.2800	64.2800	64.2800	+3.294%	1	16	-54.123%
2026-05-05	62.2300	62.2300	62.2300	62.2300	+2.809%	1	16	-52.611%
2026-05-04	60.5300	60.5300	60.5300	60.5300	+29.282%	1	17	-51.280%
2026-05-01	44.0000	46.8200	44.0000	46.8200	+5.095%	7	11	-37.014%
2026-04-27	45.0000	45.0000	44.5500	44.5500	-17.362%	2	11	-33.805%
2026-04-14	53.9100	53.9100	53.9100	53.9100	+37.842%	3	10	-45.298%
2026-04-10	38.1300	39.1100	38.1300	39.1100	-10.092%	6	7	-24.597%
2026-04-01	43.4000	43.5000	43.4000	43.5000	+0.230%	2	4	-32.207%
2026-03-27	43.7000	43.7000	43.4000	43.4000	-16.378%	2	2	-32.051%
2026-03-25	51.9000	51.9000	51.9000	51.9000	+5.317%	1	2	-43.179%
2026-03-24	49.2800	49.2800	49.2800	49.2800	0.000%	1	1	-40.158%

.dark-mode .zCnCGf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCnCGf{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C70CRCL Jun 17 2027 70.00 Call (CRCL270617C00070000)option OPRA

CRCL20270617C70
CRCL Jun 17 2027 70.00 Call (CRCL270617C00070000)
option OPRA