Dark

CRCL20270617C80
CRCL Jun 17 2027 80.00 Call (CRCL270617C00080000)
option OPRA

EOD

Oct 1, 2026

23.55+0.213%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.7800	26.4500	21.7800	23.5500	+0.213%	6	1,637	0.000%
2026-09-29	25.2600	25.3000	23.5000	23.5000	-9.091%	3	1,633	+0.213%
2026-09-28	26.0000	26.0000	25.8500	25.8500	-16.613%	11	1,634	-8.897%
2026-09-23	31.0000	31.1000	31.0000	31.0000	-3.276%	10	1,644	-24.032%
2026-09-22	33.4800	33.4800	31.3500	32.0500	+0.470%	11	1,639	-26.521%
2026-09-21	33.4000	33.4000	31.9000	31.9000	+4.934%	17	1,636	-26.176%
2026-09-18	29.1200	30.4000	29.1200	30.4000	+20.875%	28	1,649	-22.533%
2026-09-17	24.3000	25.2000	23.7500	25.1500	+12.377%	17	1,642	-6.362%
2026-09-16	25.0000	25.1800	21.4000	22.3800	-19.785%	70	1,634	+5.228%
2026-09-15	30.8000	30.8000	27.6000	27.9000	-20.445%	26	1,581	-15.591%
2026-09-14	32.7500	35.0700	32.7500	35.0700	+5.952%	4	1,595	-32.849%
2026-09-11	33.7000	33.7000	33.1000	33.1000	+7.502%	7	1,591	-28.852%
2026-09-10	30.7900	30.7900	30.7900	30.7900	-17.696%	1	1,592	-23.514%
2026-09-08	37.4100	37.4100	37.4100	37.4100	-6.358%	6	1,592	-37.049%
2026-09-03	36.7000	39.9500	36.7000	39.9500	+35.424%	7	1,588	-41.051%
2026-09-01	29.8000	29.8000	29.0000	29.5000	-16.288%	11	1,591	-20.169%
2026-08-31	29.5700	35.2400	29.5700	35.2400	+22.574%	11	1,600	-33.173%
2026-08-28	33.2500	33.2500	28.7000	28.7500	-16.546%	43	1,591	-18.087%
2026-08-27	33.5000	35.9300	33.5000	34.4500	+8.675%	31	1,616	-31.640%
2026-08-26	33.5500	33.5500	30.4000	31.7000	-6.765%	12	1,633	-25.710%
2026-08-25	30.7000	34.0200	29.1500	34.0000	+13.333%	63	1,634	-30.735%
2026-08-24	31.5000	32.1000	30.0000	30.0000	-2.121%	4	1,626	-21.500%
2026-08-21	30.2500	33.2000	29.8400	30.6500	+11.414%	11	1,626	-23.165%
2026-08-20	26.0000	27.5100	26.0000	27.5100	+17.064%	14	1,624	-14.395%
2026-08-19	22.5700	25.8100	22.5000	23.5000	+18.388%	46	1,617	+0.213%
2026-08-18	19.8500	20.0200	19.8500	19.8500	-7.286%	6	1,612	+18.640%
2026-08-17	21.6000	21.6000	20.8400	21.4100	+8.405%	72	1,616	+9.995%
2026-08-14	20.4000	20.4000	19.5100	19.7500	-10.431%	9	1,614	+19.241%
2026-08-13	20.1800	22.3000	20.0000	22.0500	+12.043%	58	1,615	+6.803%
2026-08-11	19.5000	20.5000	19.0500	19.6800	+11.438%	12	1,604	+19.665%
2026-08-10	16.5000	17.6600	16.5000	17.6600	-1.175%	12	1,603	+33.352%
2026-08-07	18.4000	18.4000	17.3600	17.8700	+8.963%	4	1,593	+31.785%
2026-08-06	15.0000	16.4000	15.0000	16.4000	0.000%	7	1,595	+43.598%
2026-08-05	13.6700	16.4000	12.1000	16.4000	-1.205%	38	1,599	+43.598%
2026-08-04	15.7300	16.6000	15.7300	16.6000	+10.667%	6	1,569	+41.867%
2026-08-03	14.1100	15.0000	13.8800	15.0000	-1.768%	21	1,567	+57.000%
2026-07-31	15.3500	15.3500	14.5000	15.2700	-1.484%	7	1,547	+54.224%
2026-07-30	15.5000	15.5000	15.5000	15.5000	-5.488%	1	1,540	+51.935%
2026-07-29	16.2000	16.4000	16.2000	16.4000	-3.245%	10	1,539	+43.598%
2026-07-28	16.8500	17.8500	16.8500	16.9500	+3.354%	13	1,532	+38.938%
2026-07-24	15.3100	16.4000	15.3100	16.4000	-2.728%	9	1,532	+43.598%
2026-07-23	17.0000	17.0000	16.3000	16.8600	-7.616%	38	1,537	+39.680%
2026-07-22	20.0000	20.0000	18.1500	18.2500	-17.045%	848	1,529	+29.041%
2026-07-21	20.8000	22.0000	20.8000	22.0000	+21.212%	3	790	+7.045%
2026-07-20	16.2500	18.1500	16.2500	18.1500	+16.720%	55	789	+29.752%
2026-07-17	14.8000	15.6000	14.5000	15.5500	+0.323%	6	777	+51.447%
2026-07-16	16.2400	16.2400	15.5000	15.5000	-6.907%	9	774	+51.935%
2026-07-13	17.0000	17.8200	16.6500	16.6500	-10.000%	19	765	+41.441%
2026-07-10	20.0000	22.0000	18.5000	18.5000	+10.185%	7	747	+27.297%
2026-07-08	16.5000	17.1000	16.5000	16.7900	-8.201%	4	747	+40.262%
2026-07-07	20.0000	20.0000	17.7500	18.2900	-7.016%	4	743	+28.759%
2026-07-06	19.7100	20.1000	19.3400	19.6700	-1.895%	9	742	+19.725%
2026-07-02	19.0200	20.0500	18.9000	20.0500	+17.941%	3	745	+17.456%
2026-07-01	16.4100	17.8600	16.4100	17.0000	-1.734%	8	745	+38.529%
2026-06-30	20.0300	20.0300	17.3000	17.3000	-24.454%	13	740	+36.127%
2026-06-26	20.9500	23.1000	20.9500	22.9000	-8.765%	602	736	+2.838%
2026-06-23	25.0000	25.1000	24.6700	25.1000	-5.283%	5	143	-6.175%
2026-06-22	26.5000	26.5000	26.5000	26.5000	-0.860%	1	139	-11.132%
2026-06-18	26.5200	28.8500	26.5200	26.7300	-4.706%	5	138	-11.897%
2026-06-17	28.0900	28.0900	28.0500	28.0500	-5.076%	2	138	-16.043%
2026-06-16	29.6300	29.6300	29.5500	29.5500	-8.514%	4	138	-20.305%
2026-06-15	33.0000	33.0000	32.2600	32.3000	+14.539%	4	134	-27.090%
2026-06-12	28.5000	28.5000	28.2000	28.2000	-5.369%	3	133	-16.489%
2026-06-11	30.0000	32.0000	28.5000	29.8000	+6.429%	8	134	-20.973%
2026-06-10	30.0500	30.0500	28.0000	28.0000	-0.178%	2	133	-15.893%
2026-06-09	29.8000	33.4900	28.0500	28.0500	-9.516%	20	132	-16.043%
2026-06-08	30.0000	31.0000	30.0000	31.0000	+6.897%	17	118	-24.032%
2026-06-05	35.0000	35.0000	28.6000	29.0000	-22.189%	22	111	-18.793%
2026-06-04	37.2700	37.2700	37.2700	37.2700	+1.970%	1	95	-36.812%
2026-06-03	38.0400	38.0400	36.5500	36.5500	-21.868%	8	94	-35.568%
2026-05-28	46.7800	46.7800	46.7800	46.7800	-16.464%	5	94	-49.658%
2026-05-22	56.0000	56.0000	56.0000	56.0000	-25.054%	1	89	-57.946%
2026-05-12	74.7200	74.7200	74.7200	74.7200	+11.856%	1	89	-68.482%
2026-05-11	65.2000	69.9000	65.2000	66.8000	+21.676%	9	88	-64.746%
2026-05-07	54.9000	54.9000	54.9000	54.9000	-5.475%	2	88	-57.104%
2026-05-05	57.8000	58.0800	57.8000	58.0800	+13.882%	12	88	-59.452%
2026-05-04	51.0000	51.0000	51.0000	51.0000	+20.567%	2	82	-53.824%
2026-05-01	41.4000	42.3000	41.4000	42.3000	+17.012%	7	77	-44.326%
2026-04-30	36.6000	36.6000	36.1500	36.1500	-15.439%	2	77	-34.855%
2026-04-27	42.7000	42.7500	42.7000	42.7500	-1.724%	2	76	-44.912%
2026-04-24	43.5000	43.5000	43.5000	43.5000	-8.131%	1	76	-45.862%
2026-04-16	47.3500	47.3500	47.3500	47.3500	-7.429%	1	75	-50.264%
2026-04-15	51.1500	51.1500	51.1500	51.1500	+55.000%	4	74	-53.959%
2026-04-09	36.0000	36.0000	33.0000	33.0000	-11.788%	4	74	-28.636%
2026-04-02	37.4100	37.4100	37.4100	37.4100	-0.769%	1	72	-37.049%
2026-04-01	40.0000	40.0000	37.6000	37.7000	-9.047%	25	72	-37.533%
2026-03-31	41.4500	41.4500	41.4500	41.4500	+3.625%	1	59	-43.185%
2026-03-27	40.0000	40.0000	40.0000	40.0000	-11.151%	1	60	-41.125%
2026-03-26	46.0000	46.0000	45.0000	45.0200	-8.122%	4	60	-47.690%
2026-03-25	49.0000	49.0000	49.0000	49.0000	+2.855%	1	62	-51.939%
2026-03-24	59.8400	59.8400	46.0000	47.6400	-24.116%	91	61	-50.567%
2026-03-19	62.7800	62.7800	62.7800	62.7800	+10.198%	1	93	-62.488%
2026-03-13	56.9700	56.9700	56.9700	56.9700	+1.460%	4	94	-58.662%
2026-03-12	56.1500	56.1500	56.1500	56.1500	-2.178%	1	90	-58.059%
2026-03-11	57.4000	57.4000	57.4000	57.4000	-4.333%	1	89	-58.972%
2026-03-10	59.9800	64.8600	59.9800	60.0000	+14.416%	170	88	-60.750%
2026-03-09	52.4400	52.4400	52.4400	52.4400	+9.570%	1	3	-55.092%
2026-03-06	47.6700	47.8600	47.6700	47.8600	-0.354%	2	2	-50.794%
2026-03-05	51.3700	51.5700	48.0300	48.0300	0.000%	3	1	-50.968%

.dark-mode .vFbg7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFbg7Z{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C80CRCL Jun 17 2027 80.00 Call (CRCL270617C00080000)option OPRA

CRCL20270617C80
CRCL Jun 17 2027 80.00 Call (CRCL270617C00080000)
option OPRA