Dark

CRCL20270617C95
CRCL Jun 17 2027 95.00 Call (CRCL270617C00095000)
option OPRA

EOD

Sep 30, 2026

17.10-16.176%(-3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.1000	17.1000	17.1000	17.1000	-16.176%	2	268	0.000%
2026-09-28	20.4000	20.4000	20.4000	20.4000	-8.520%	1	268	-16.176%
2026-09-25	21.9400	22.3000	21.9400	22.3000	-10.008%	2	269	-23.318%
2026-09-24	24.6200	24.7800	24.6200	24.7800	+1.724%	2	267	-30.993%
2026-09-23	27.0000	27.0000	24.3500	24.3600	-8.075%	41	267	-29.803%
2026-09-22	25.2500	26.5000	25.0500	26.5000	+0.379%	17	284	-35.472%
2026-09-21	29.3700	29.3700	25.7900	26.4000	+16.814%	3	288	-35.227%
2026-09-18	22.6000	22.6000	22.6000	22.6000	+9.976%	1	287	-24.336%
2026-09-17	19.9500	20.5500	19.9500	20.5500	+10.782%	13	287	-16.788%
2026-09-16	18.5500	18.5500	18.5500	18.5500	-18.282%	1	276	-7.817%
2026-09-15	23.0000	23.0000	22.7000	22.7000	-22.920%	3	276	-24.670%
2026-09-14	26.8500	29.4500	26.8500	29.4500	+13.269%	39	276	-41.935%
2026-09-11	26.0000	26.0000	26.0000	26.0000	-9.941%	1	276	-34.231%
2026-09-09	28.8700	28.8700	28.8700	28.8700	-3.023%	2	275	-40.769%
2026-09-08	32.2500	32.2500	29.7700	29.7700	-3.344%	12	275	-42.560%
2026-09-04	31.7000	31.7000	30.0000	30.8000	-7.341%	6	275	-44.481%
2026-09-03	31.8000	33.7000	31.8000	33.2400	+48.128%	14	275	-48.556%
2026-09-02	22.4400	22.4400	22.4400	22.4400	-9.150%	1	267	-23.797%
2026-09-01	24.7000	24.7000	24.7000	24.7000	-13.576%	18	267	-30.769%
2026-08-27	29.2200	29.2200	28.5800	28.5800	+9.042%	63	257	-40.168%
2026-08-24	26.2100	26.2100	26.2100	26.2100	+2.383%	7	240	-34.758%
2026-08-21	25.6000	25.6000	25.6000	25.6000	+14.644%	2	233	-33.203%
2026-08-20	22.3900	22.3900	22.3300	22.3300	+11.650%	4	231	-23.421%
2026-08-19	18.8500	20.0000	18.8500	20.0000	+27.796%	5	234	-14.500%
2026-08-13	15.9400	15.9400	15.6500	15.6500	+17.053%	4	229	+9.265%
2026-08-10	13.3700	13.3700	13.3700	13.3700	-9.356%	12	226	+27.898%
2026-08-07	14.6500	14.7500	14.6500	14.7500	+8.059%	2	226	+15.932%
2026-08-06	12.6000	13.7500	12.5000	13.6500	+8.765%	40	225	+25.275%
2026-07-31	12.8300	12.8300	12.3800	12.5500	-4.996%	12	221	+36.255%
2026-07-30	12.6000	13.2100	12.5000	13.2100	-6.179%	91	216	+29.447%
2026-07-27	14.0800	14.0800	14.0800	14.0800	-16.190%	1	141	+21.449%
2026-07-21	17.1000	17.2800	16.8000	16.8000	+43.101%	5	141	+1.786%
2026-07-17	11.7400	11.7400	11.7400	11.7400	-13.422%	8	141	+45.656%
2026-07-16	13.5600	13.5600	13.5600	13.5600	+1.194%	4	141	+26.106%
2026-07-14	13.4000	13.4000	13.4000	13.4000	-3.597%	3	145	+27.612%
2026-07-13	14.2100	14.2100	13.9000	13.9000	-7.086%	18	142	+23.022%
2026-07-10	15.0000	15.0000	14.9600	14.9600	+12.481%	2	136	+14.305%
2026-07-08	13.6500	13.6500	13.3000	13.3000	-20.359%	9	134	+28.571%
2026-07-06	16.8500	16.8500	16.7000	16.7000	+13.993%	9	135	+2.395%
2026-07-02	15.8000	15.8000	14.6500	14.6500	-3.618%	25	112	+16.724%
2026-07-01	15.2000	15.2000	15.2000	15.2000	+10.145%	1	112	+12.500%
2026-06-30	13.8000	13.8000	13.8000	13.8000	-34.160%	1	112	+23.913%
2026-06-23	21.0000	21.0000	20.9600	20.9600	-8.271%	2	112	-18.416%
2026-06-22	22.8500	22.8500	22.8500	22.8500	-0.652%	2	111	-25.164%
2026-06-18	24.1900	24.1900	23.0000	23.0000	-1.541%	9	112	-25.652%
2026-06-17	23.4000	23.4000	23.1900	23.3600	-10.429%	4	112	-26.798%
2026-06-15	26.8500	27.0000	26.0800	26.0800	+15.245%	6	112	-34.433%
2026-06-12	23.1000	23.1000	22.2500	22.6300	-7.368%	22	109	-24.437%
2026-06-09	24.9900	29.1500	23.6000	24.4300	-6.111%	400	108	-30.004%
2026-06-08	29.5500	29.5500	26.0100	26.0200	-8.251%	12	62	-34.281%
2026-06-05	28.3600	28.3600	28.3600	28.3600	-9.103%	1	61	-39.704%
2026-06-04	33.0000	33.0000	30.8000	31.2000	+0.645%	10	60	-45.192%
2026-06-03	34.5500	35.1500	31.0000	31.0000	-15.185%	20	55	-44.839%
2026-06-02	37.8000	37.8000	36.5500	36.5500	-20.543%	11	41	-53.215%
2026-05-29	46.0000	46.0000	46.0000	46.0000	+15.000%	1	40	-62.826%
2026-05-28	37.0000	40.0000	37.0000	40.0000	+0.629%	2	39	-57.250%
2026-05-27	39.7500	39.7500	39.7500	39.7500	-6.756%	10	39	-56.981%
2026-05-26	44.8400	44.8400	42.6300	42.6300	-8.910%	4	33	-59.887%
2026-05-19	46.8000	46.8000	46.8000	46.8000	-13.108%	1	35	-63.462%
2026-05-14	54.8300	54.8300	53.8600	53.8600	-3.753%	11	34	-68.251%
2026-05-13	59.4300	59.4300	55.9600	55.9600	-12.767%	3	40	-69.442%
2026-05-11	42.0000	64.2000	42.0000	64.1500	+37.957%	10	40	-73.344%
2026-05-07	46.5000	46.5000	46.5000	46.5000	+24.665%	2	41	-63.226%
2026-05-01	33.7900	37.3000	33.7900	37.3000	+14.769%	6	42	-54.155%
2026-04-30	32.5000	32.5000	32.5000	32.5000	-7.143%	1	42	-47.385%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+2.041%	3	41	-51.143%
2026-04-28	32.5000	34.3000	32.5000	34.3000	-2.000%	4	38	-50.146%
2026-04-27	36.9000	36.9500	35.0000	35.0000	-5.533%	4	40	-51.143%
2026-04-21	37.0500	37.0500	37.0500	37.0500	-12.824%	5	41	-53.846%
2026-04-20	42.5000	42.5000	42.5000	42.5000	+34.281%	5	41	-59.765%
2026-04-02	31.7000	31.7000	31.6500	31.6500	-6.139%	2	37	-45.972%
2026-03-31	33.7200	33.7200	33.7200	33.7200	-0.237%	8	37	-49.288%
2026-03-30	33.4500	33.8000	33.4500	33.8000	-2.509%	8	38	-49.408%
2026-03-27	34.8000	34.8000	34.6000	34.6700	-15.563%	12	36	-50.678%
2026-03-24	41.0600	41.0600	41.0600	41.0600	-27.134%	1	24	-58.354%
2026-03-19	56.3500	56.3500	56.3500	56.3500	-11.746%	2	24	-69.654%
2026-03-18	63.8500	63.8500	63.8500	63.8500	+13.410%	1	22	-73.218%
2026-03-16	56.3000	56.3000	56.3000	56.3000	+13.714%	1	21	-69.627%
2026-03-12	49.5100	49.5100	49.5100	49.5100	+5.610%	10	20	-65.462%
2026-03-09	46.2100	47.1000	46.2100	46.8800	0.000%	24	10	-63.524%

.dark-mode .xSS4nK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSS4nK{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C95CRCL Jun 17 2027 95.00 Call (CRCL270617C00095000)option OPRA

CRCL20270617C95
CRCL Jun 17 2027 95.00 Call (CRCL270617C00095000)
option OPRA