Dark

CRCL20270617C90
CRCL Jun 17 2027 90.00 Call (CRCL270617C00090000)
option OPRA

EOD

Sep 30, 2026

18.70-9.880%(-2.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.0000	20.0000	18.7000	18.7000	-9.880%	16	908	0.000%
2026-09-29	20.7500	20.7500	20.7500	20.7500	-4.685%	1	902	-9.880%
2026-09-28	21.7200	22.1000	21.7200	21.7700	-5.758%	29	902	-14.102%
2026-09-25	25.6000	25.6000	23.1000	23.1000	-17.794%	3	895	-19.048%
2026-09-24	25.5300	28.1000	25.5300	28.1000	+4.734%	5	894	-33.452%
2026-09-23	28.0000	28.0000	26.8300	26.8300	-4.858%	3	892	-30.302%
2026-09-22	28.2000	28.2000	28.2000	28.2000	+1.548%	1	891	-33.688%
2026-09-21	31.1500	31.5000	27.7700	27.7700	+7.220%	9	891	-32.661%
2026-09-18	26.7200	26.7200	25.9000	25.9000	+16.143%	14	890	-27.799%
2026-09-17	21.7000	22.5000	21.4400	22.3000	+9.582%	42	884	-16.143%
2026-09-16	22.0000	22.0000	19.8200	20.3500	-14.532%	18	865	-8.108%
2026-09-15	25.7700	25.7700	23.1000	23.8100	-20.368%	11	850	-21.462%
2026-09-14	29.0900	29.9500	29.0900	29.9000	+2.820%	34	848	-37.458%
2026-09-11	29.0800	29.0800	29.0800	29.0800	+2.467%	1	834	-35.695%
2026-09-09	29.3500	29.4000	28.3800	28.3800	-10.586%	6	833	-34.109%
2026-09-08	31.7400	31.7400	31.7400	31.7400	-6.948%	1	830	-41.084%
2026-09-04	33.8000	34.1100	33.8000	34.1100	+0.324%	2	829	-45.177%
2026-09-03	28.2700	34.0000	28.2700	34.0000	+33.072%	33	829	-45.000%
2026-09-02	25.0000	25.5700	25.0000	25.5500	-1.503%	9	832	-26.810%
2026-09-01	27.5500	27.5800	25.9400	25.9400	-14.106%	29	832	-27.911%
2026-08-31	30.2000	30.2000	30.2000	30.2000	+14.394%	3	856	-38.079%
2026-08-28	27.4600	27.4600	26.4000	26.4000	-14.563%	6	859	-29.167%
2026-08-27	30.8000	31.5500	30.8000	30.9000	+13.812%	9	853	-39.482%
2026-08-26	29.2000	29.2000	27.1500	27.1500	-9.349%	302	852	-31.123%
2026-08-25	26.0000	29.9500	25.8000	29.9500	+8.909%	53	552	-37.563%
2026-08-24	29.3200	29.3200	27.5000	27.5000	+0.917%	8	557	-32.000%
2026-08-21	23.4700	29.6000	23.4700	27.2500	+12.371%	80	557	-31.376%
2026-08-20	21.0000	24.2500	21.0000	24.2500	+20.050%	58	554	-22.887%
2026-08-19	18.9500	22.1700	18.9500	20.2000	+20.238%	52	569	-7.426%
2026-08-18	16.8000	16.8000	16.8000	16.8000	-8.696%	10	561	+11.310%
2026-08-17	18.1500	18.4000	18.1500	18.4000	+7.791%	11	561	+1.630%
2026-08-14	17.0700	17.0700	17.0700	17.0700	-10.158%	2	556	+9.549%
2026-08-13	16.8500	19.0000	16.8500	19.0000	+15.924%	12	556	-1.579%
2026-08-12	16.3900	16.3900	16.3900	16.3900	-6.343%	1	556	+14.094%
2026-08-11	16.0100	17.5000	16.0100	17.5000	+16.667%	33	556	+6.857%
2026-08-10	15.0000	15.0000	15.0000	15.0000	-2.534%	10	530	+24.667%
2026-08-07	15.3600	15.6600	15.3600	15.3900	+8.763%	43	520	+21.507%
2026-08-06	12.4000	14.5000	12.4000	14.1500	+1.144%	12	488	+32.155%
2026-08-05	11.6200	14.1200	10.0500	13.9900	-3.183%	89	484	+33.667%
2026-08-04	14.2500	14.4500	14.2500	14.4500	+16.438%	22	421	+29.412%
2026-08-03	12.4100	12.4100	12.4100	12.4100	-6.127%	4	412	+50.685%
2026-07-31	13.2500	13.2500	13.2200	13.2200	-2.651%	6	412	+41.452%
2026-07-30	13.5800	13.5800	13.5800	13.5800	+6.510%	1	406	+37.703%
2026-07-29	12.7500	12.7500	12.7500	12.7500	-6.456%	1	405	+46.667%
2026-07-28	13.6300	13.6300	13.6300	13.6300	+3.493%	1	405	+37.197%
2026-07-24	13.1700	13.1700	13.1700	13.1700	-17.065%	1	406	+41.989%
2026-07-22	17.0000	17.0000	15.8000	15.8800	-9.257%	12	407	+17.758%
2026-07-21	17.5000	17.5000	17.5000	17.5000	+9.034%	1	403	+6.857%
2026-07-20	16.0500	16.0500	16.0500	16.0500	+12.632%	1	403	+16.511%
2026-07-16	14.5000	14.5000	14.2000	14.2500	-11.765%	18	403	+31.228%
2026-07-15	16.1500	16.1500	16.1500	16.1500	+13.813%	1	420	+15.789%
2026-07-14	14.7000	14.7000	14.0000	14.1900	-16.036%	11	419	+31.783%
2026-07-10	17.0000	17.0000	16.9000	16.9000	+13.652%	5	411	+10.651%
2026-07-09	14.8700	14.8700	14.8700	14.8700	+4.498%	1	412	+25.757%
2026-07-08	14.2300	14.2900	14.2300	14.2300	-13.232%	12	413	+31.413%
2026-07-07	17.7000	17.7000	16.4000	16.4000	-7.345%	3	410	+14.024%
2026-07-06	17.7500	17.8100	17.7000	17.7000	+5.232%	7	409	+5.650%
2026-07-02	17.0500	17.0500	16.8200	16.8200	+0.960%	4	411	+11.177%
2026-07-01	14.8000	16.6600	14.8000	16.6600	+12.568%	3	411	+12.245%
2026-06-30	17.5000	17.5000	14.4000	14.8000	-28.329%	37	411	+26.351%
2026-06-29	20.6500	20.6500	20.6500	20.6500	+6.334%	1	404	-9.443%
2026-06-26	19.6500	19.6500	19.4200	19.4200	+14.235%	2	403	-3.708%
2026-06-25	17.7500	17.7500	17.0000	17.0000	-10.526%	4	404	+10.000%
2026-06-24	19.5000	19.5000	19.0000	19.0000	-13.832%	2	403	-1.579%
2026-06-23	21.5000	22.0500	21.5000	22.0500	-8.278%	4	402	-15.193%
2026-06-22	24.2500	24.2500	24.0400	24.0400	-9.283%	2	403	-22.213%
2026-06-17	26.5000	26.5000	26.5000	26.5000	+6.000%	1	402	-29.434%
2026-06-16	25.1000	25.4000	25.0000	25.0000	-14.530%	9	402	-25.200%
2026-06-15	28.7500	29.3500	28.7500	29.2500	+21.118%	9	401	-36.068%
2026-06-12	25.5300	25.5300	23.9000	24.1500	-9.142%	24	398	-22.567%
2026-06-11	26.5800	26.5800	26.5800	26.5800	-1.628%	1	385	-29.646%
2026-06-10	27.0200	27.0200	27.0200	27.0200	-3.500%	6	384	-30.792%
2026-06-08	26.8600	28.0000	26.8000	28.0000	+12.000%	3	378	-33.214%
2026-06-05	30.8400	30.8400	25.0000	25.0000	-25.373%	22	377	-25.200%
2026-06-04	35.9600	36.1500	32.8700	33.5000	+2.103%	13	378	-44.179%
2026-06-03	34.4700	34.6400	32.8100	32.8100	-21.035%	14	368	-43.005%
2026-06-02	39.0000	41.5500	38.7800	41.5500	-4.241%	7	361	-54.994%
2026-06-01	44.0700	44.4800	43.3000	43.3900	-10.536%	303	357	-56.903%
2026-05-29	48.5000	48.5000	48.5000	48.5000	+10.227%	2	445	-61.443%
2026-05-28	42.6000	44.0000	42.6000	44.0000	+2.326%	4	447	-57.500%
2026-05-27	43.3500	43.9100	43.0000	43.0000	-14.000%	302	445	-56.512%
2026-05-22	51.6000	53.3000	50.0000	50.0000	-3.438%	17	178	-62.600%
2026-05-21	50.3200	52.0000	50.3200	51.7800	+3.643%	11	173	-63.886%
2026-05-18	49.9600	49.9600	49.9600	49.9600	-0.080%	1	173	-62.570%
2026-05-15	50.0000	50.0000	50.0000	50.0000	-19.355%	3	174	-62.600%
2026-05-14	55.5000	62.0000	55.5000	62.0000	-2.393%	12	171	-69.839%
2026-05-12	63.5200	63.5200	63.5200	63.5200	+3.571%	1	175	-70.560%
2026-05-11	61.5000	61.6000	61.3300	61.3300	+28.574%	17	175	-69.509%
2026-05-07	47.7000	47.7000	47.7000	47.7000	-7.540%	2	174	-60.797%
2026-05-06	51.5900	51.5900	51.5900	51.5900	-3.570%	1	176	-63.753%
2026-05-05	52.0900	53.5000	52.0900	53.5000	-1.835%	9	175	-65.047%
2026-05-04	53.8000	54.5000	53.8000	54.5000	+40.464%	2	176	-65.688%
2026-05-01	33.8500	38.8000	33.8500	38.8000	+18.473%	11	178	-51.804%
2026-04-30	34.0000	34.0000	32.7500	32.7500	-9.028%	4	178	-42.901%
2026-04-29	33.8000	36.0000	33.2500	36.0000	-1.907%	6	174	-48.056%
2026-04-27	37.7700	37.7700	36.7000	36.7000	-4.922%	3	176	-49.046%
2026-04-24	38.5500	38.9000	38.5500	38.6000	-11.264%	252	174	-51.554%
2026-04-22	43.5000	43.5000	43.5000	43.5000	+9.960%	1	98	-57.011%
2026-04-21	39.5600	39.5600	39.5600	39.5600	-6.588%	1	98	-52.730%
2026-04-20	42.3500	42.3500	42.3500	42.3500	-2.644%	1	98	-55.844%
2026-04-15	43.5000	43.5000	43.5000	43.5000	+3.325%	3	99	-57.011%
2026-04-14	42.1000	42.1000	42.1000	42.1000	+11.968%	1	96	-55.582%
2026-04-13	30.2600	37.6000	30.2600	37.6000	+19.327%	5	96	-50.266%
2026-04-10	32.5300	34.0500	30.0000	31.5100	-0.222%	12	92	-40.654%
2026-04-09	33.3000	33.3000	31.5800	31.5800	-11.960%	7	84	-40.785%
2026-04-08	39.0000	39.0000	35.8700	35.8700	-2.341%	7	81	-47.867%
2026-04-07	34.8800	36.7300	34.8800	36.7300	+3.407%	12	78	-49.088%
2026-04-06	35.6000	35.6000	34.5000	35.5200	+6.667%	17	76	-47.354%
2026-04-02	33.4800	33.5000	33.3000	33.3000	-9.240%	7	70	-43.844%
2026-04-01	35.8000	36.6900	35.4500	36.6900	+6.874%	8	70	-49.032%
2026-03-31	34.3300	34.3300	34.3300	34.3300	+3.155%	5	69	-45.529%
2026-03-30	36.2000	36.3500	33.2800	33.2800	-6.438%	53	69	-43.810%
2026-03-27	35.5000	37.8500	35.5000	35.5700	-32.696%	4	26	-47.428%
2026-03-24	54.9800	55.1500	52.8500	52.8500	-15.169%	31	22	-64.617%
2026-03-20	62.3000	62.3000	62.3000	62.3000	+4.007%	5	18	-69.984%
2026-03-16	60.0600	60.0600	59.9000	59.9000	+9.486%	4	13	-68.781%
2026-03-13	54.7100	54.7100	54.7100	54.7100	+5.781%	1	13	-65.820%
2026-03-12	51.7200	51.7200	51.7200	51.7200	+1.491%	10	13	-63.844%
2026-03-11	50.9600	50.9600	50.9600	50.9600	-5.630%	1	3	-63.305%
2026-03-10	54.0000	54.0000	54.0000	54.0000	+12.758%	2	3	-65.370%
2026-03-05	47.8900	47.8900	47.8900	47.8900	0.000%	1	1	-60.952%

.dark-mode .J0T2Ss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0T2Ss{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C90CRCL Jun 17 2027 90.00 Call (CRCL270617C00090000)option OPRA

CRCL20270617C90
CRCL Jun 17 2027 90.00 Call (CRCL270617C00090000)
option OPRA