Dark

CRCL20271217C100
CRCL Dec 17 2027 100.00 Call (CRCL271217C00100000)
option OPRA

EOD

Sep 29, 2026

25.35-2.500%(-0.65)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.4000	26.1600	25.3500	25.3500	-2.500%	19	177	0.000%
2026-09-28	26.0000	26.0000	26.0000	26.0000	-6.810%	1	164	-2.500%
2026-09-25	29.0000	29.5000	27.9000	27.9000	-9.268%	8	165	-9.140%
2026-09-24	30.9000	30.9000	30.7500	30.7500	-6.620%	4	164	-17.561%
2026-09-22	32.9300	32.9300	32.9300	32.9300	+12.774%	1	164	-23.019%
2026-09-18	29.2000	29.2000	29.2000	29.2000	+10.106%	1	164	-13.185%
2026-09-17	26.5200	26.5200	26.5200	26.5200	+11.102%	1	164	-4.412%
2026-09-16	24.0800	24.0800	23.8700	23.8700	-22.626%	3	164	+6.200%
2026-09-11	31.0000	31.0000	30.8500	30.8500	-5.223%	2	165	-17.828%
2026-09-10	32.5500	32.5500	32.5500	32.5500	-1.662%	1	164	-22.120%
2026-09-09	33.2000	33.2000	33.1000	33.1000	-6.892%	5	163	-23.414%
2026-09-08	35.5500	35.5500	35.5500	35.5500	-8.846%	1	162	-28.692%
2026-09-04	38.0100	39.0000	38.0100	39.0000	-1.266%	4	161	-35.000%
2026-09-03	35.4900	39.7800	35.4900	39.5000	+29.085%	16	161	-35.823%
2026-09-02	30.6000	30.6000	30.6000	30.6000	-5.234%	2	160	-17.157%
2026-09-01	33.0700	33.0700	32.2900	32.2900	-7.743%	3	160	-21.493%
2026-08-31	30.5000	35.0000	30.5000	35.0000	+17.174%	3	160	-27.571%
2026-08-28	34.0000	34.0000	29.8700	29.8700	-17.713%	2	160	-15.132%
2026-08-27	35.0000	36.3000	35.0000	36.3000	+11.692%	7	159	-30.165%
2026-08-26	32.5000	32.5000	32.5000	32.5000	+3.175%	1	159	-22.000%
2026-08-21	32.0000	34.3000	31.5000	31.5000	+11.465%	7	158	-19.524%
2026-08-20	28.2700	28.2700	28.2600	28.2600	+13.040%	6	158	-10.297%
2026-08-19	25.0000	25.0000	25.0000	25.0000	+18.203%	3	164	+1.400%
2026-08-18	21.1500	21.1500	21.1500	21.1500	-8.043%	2	164	+19.858%
2026-08-17	22.2000	23.0000	22.2000	23.0000	+9.524%	2	164	+10.217%
2026-08-14	21.0000	21.0000	21.0000	21.0000	-1.915%	1	164	+20.714%
2026-08-13	21.4100	21.4100	21.4100	21.4100	+1.952%	14	164	+18.403%
2026-08-11	21.0000	21.0000	21.0000	21.0000	+13.514%	2	178	+20.714%
2026-08-10	18.5000	18.5000	18.5000	18.5000	-7.500%	2	176	+37.027%
2026-08-07	19.2600	20.0000	19.0000	20.0000	+9.709%	69	175	+26.750%
2026-08-06	18.2300	18.2300	18.2300	18.2300	+4.470%	5	126	+39.057%
2026-08-05	17.4500	17.4500	17.4500	17.4500	-3.324%	1	126	+45.272%
2026-08-04	17.9500	18.0500	17.9500	18.0500	+9.660%	2	126	+40.443%
2026-08-03	15.4500	16.4600	15.4500	16.4600	-2.834%	12	125	+54.010%
2026-07-31	16.9400	16.9400	16.9400	16.9400	+2.667%	1	117	+49.646%
2026-07-24	16.7100	16.7100	16.5000	16.5000	-5.714%	5	117	+53.636%
2026-07-23	17.5000	17.5000	17.5000	17.5000	-22.463%	2	121	+44.857%
2026-07-21	22.5900	22.5900	22.5700	22.5700	+15.036%	6	121	+12.317%
2026-07-20	17.3000	19.6200	17.0600	19.6200	+20.147%	8	122	+29.205%
2026-07-17	16.3300	16.3300	16.3300	16.3300	-9.978%	14	117	+55.236%
2026-07-14	18.1400	18.1400	18.1400	18.1400	+4.373%	6	117	+39.746%
2026-07-09	17.3800	17.3800	17.3800	17.3800	-0.572%	1	123	+45.857%
2026-07-08	18.0500	18.0500	17.4800	17.4800	-14.607%	9	123	+45.023%
2026-07-06	18.8700	20.4700	18.6700	20.4700	+7.737%	7	131	+23.840%
2026-07-02	20.2500	20.2500	19.0000	19.0000	-5.000%	3	128	+33.421%
2026-06-30	18.9400	20.0000	18.9400	20.0000	-16.318%	3	128	+26.750%
2026-06-26	23.2600	23.9000	23.0400	23.9000	+11.163%	31	125	+6.067%
2026-06-25	21.5000	21.5000	21.5000	21.5000	-19.776%	1	125	+17.907%
2026-06-18	27.2000	27.2000	26.8000	26.8000	-12.131%	11	117	-5.410%
2026-06-17	30.5000	30.5000	30.5000	30.5000	+9.437%	5	117	-16.885%
2026-06-16	27.8700	27.8700	27.8700	27.8700	-10.097%	1	117	-9.042%
2026-06-15	31.0000	31.0000	31.0000	31.0000	+9.735%	3	117	-18.226%
2026-06-12	28.0000	28.2500	28.0000	28.2500	-11.080%	2	114	-10.265%
2026-06-09	31.8100	31.8100	31.7700	31.7700	+3.587%	4	113	-20.208%
2026-06-08	29.3900	30.6700	29.3900	30.6700	+5.759%	8	111	-17.346%
2026-06-05	32.2900	32.2900	29.0000	29.0000	-21.537%	11	113	-12.586%
2026-06-03	39.9700	39.9700	36.9600	36.9600	-11.895%	6	109	-31.412%
2026-06-02	41.9500	41.9500	41.9500	41.9500	-12.604%	3	110	-39.571%
2026-06-01	48.0000	48.0000	48.0000	48.0000	+2.128%	1	113	-47.188%
2026-05-28	43.1500	47.0000	41.2000	47.0000	-1.776%	7	113	-46.064%
2026-05-27	47.8500	47.8500	47.8500	47.8500	+2.837%	2	110	-47.022%
2026-05-26	48.0000	48.0000	46.5300	46.5300	-15.138%	3	108	-45.519%
2026-05-22	54.8300	54.8300	54.8300	54.8300	+7.510%	1	109	-53.766%
2026-05-20	51.0000	51.0000	51.0000	51.0000	+2.513%	1	109	-50.294%
2026-05-18	49.7500	49.7500	49.7500	49.7500	-5.580%	2	108	-49.045%
2026-05-15	52.6900	52.6900	52.6900	52.6900	-20.612%	1	108	-51.888%
2026-05-14	60.6000	66.3700	57.9000	66.3700	+0.181%	15	107	-61.805%
2026-05-13	61.9800	66.2500	61.9800	66.2500	+6.855%	2	104	-61.736%
2026-05-12	67.7000	67.7000	62.0000	62.0000	-9.792%	6	104	-59.113%
2026-05-11	60.0000	68.7300	60.0000	68.7300	+30.914%	4	104	-63.117%
2026-05-08	52.5000	52.5000	52.5000	52.5000	-4.022%	1	105	-51.714%
2026-05-07	54.7000	54.7000	54.7000	54.7000	-0.527%	1	104	-53.656%
2026-05-06	54.9900	54.9900	54.9900	54.9900	-3.408%	1	104	-53.901%
2026-05-04	56.9300	56.9300	56.9300	56.9300	+36.490%	1	104	-55.472%
2026-05-01	40.0000	41.7100	40.0000	41.7100	+9.763%	2	102	-39.223%
2026-04-30	37.6000	38.0000	37.6000	38.0000	-3.036%	2	102	-33.289%
2026-04-28	39.1900	39.1900	39.1900	39.1900	-8.113%	2	100	-35.315%
2026-04-24	44.5000	44.5000	42.6500	42.6500	-4.136%	7	100	-40.563%
2026-04-21	45.0000	45.0000	44.4900	44.4900	+1.994%	4	96	-43.021%
2026-04-20	44.1500	44.5000	43.6200	43.6200	-6.234%	4	96	-41.884%
2026-04-17	46.5200	46.5200	46.5200	46.5200	-4.964%	1	95	-45.507%
2026-04-14	48.9500	48.9500	48.9500	48.9500	+18.667%	1	95	-48.212%
2026-04-13	41.2500	41.2500	41.2500	41.2500	+7.366%	1	95	-38.545%
2026-04-08	38.4200	38.4200	38.4200	38.4200	+9.771%	1	96	-34.019%
2026-04-02	35.0000	35.0000	35.0000	35.0000	-8.497%	3	93	-27.571%
2026-04-01	38.4500	38.5000	38.2500	38.2500	+0.791%	14	93	-33.725%
2026-03-31	37.9600	37.9600	37.9500	37.9500	+2.429%	9	93	-33.202%
2026-03-30	37.0500	37.0500	37.0500	37.0500	-6.463%	1	93	-31.579%
2026-03-27	39.5600	39.6100	39.5600	39.6100	+0.533%	2	93	-36.001%
2026-03-26	39.4000	39.4000	39.4000	39.4000	-22.745%	1	92	-35.660%
2026-03-25	51.0000	51.0000	51.0000	51.0000	+9.208%	1	92	-50.294%
2026-03-24	62.5000	62.5000	44.5900	46.7000	-27.597%	3	91	-45.717%
2026-03-17	64.5000	64.5000	64.5000	64.5000	+4.049%	2	89	-60.698%
2026-03-16	57.9000	62.5000	57.9000	61.9900	+15.653%	7	89	-59.106%
2026-03-13	53.6000	53.6000	53.6000	53.6000	+0.243%	1	92	-52.705%
2026-03-12	53.4300	53.4700	53.1700	53.4700	-0.981%	8	93	-52.590%
2026-03-11	56.0000	56.0000	54.0000	54.0000	-7.057%	7	95	-53.056%
2026-03-10	58.7700	58.7700	57.0200	58.1000	+27.384%	13	102	-56.368%
2026-03-06	45.6100	45.6100	45.6100	45.6100	-5.920%	1	102	-44.420%
2026-03-05	47.9800	48.6300	47.9800	48.4800	+6.223%	11	101	-47.710%
2026-03-04	45.6600	45.6600	43.6200	45.6400	+1.716%	6	109	-44.457%
2026-03-03	41.9700	44.8700	41.9700	44.8700	+17.769%	14	107	-43.503%
2026-03-02	31.0000	38.1000	31.0000	38.1000	+27.981%	17	107	-33.465%
2026-02-27	30.0800	30.4500	28.9800	29.7700	-6.969%	14	107	-14.847%
2026-02-26	29.3000	35.2000	29.3000	32.0000	+10.421%	27	106	-20.781%
2026-02-25	24.5000	28.9800	24.5000	28.9800	+60.110%	6	95	-12.526%
2026-02-24	18.1000	18.1000	18.1000	18.1000	+0.556%	2	95	+40.055%
2026-02-20	18.0000	18.0000	18.0000	18.0000	-0.552%	3	96	+40.833%
2026-02-18	18.1000	18.1000	18.1000	18.1000	-0.275%	1	96	+40.055%
2026-02-17	17.0600	18.1500	17.0600	18.1500	+10.941%	142	97	+39.669%
2026-02-13	15.5500	17.8500	15.5500	16.3600	-1.148%	3	198	+54.951%
2026-02-10	14.1100	16.5500	14.1100	16.5500	+0.303%	5	198	+53.172%
2026-02-09	15.8000	16.5000	15.8000	16.5000	+8.481%	10	201	+53.636%
2026-02-06	15.0000	15.2100	15.0000	15.2100	+52.100%	11	201	+66.667%
2026-02-04	14.2000	14.2000	10.0000	10.0000	-28.927%	2	190	+153.500%
2026-02-03	15.1100	15.1100	13.4300	14.0700	-23.946%	102	190	+80.171%
2026-01-30	18.6800	18.6800	18.5000	18.5000	-11.905%	56	261	+37.027%
2026-01-29	21.6700	22.0000	21.0000	21.0000	-17.647%	4	225	+20.714%
2026-01-28	25.6000	25.6000	23.4000	25.5000	+24.027%	4	225	-0.588%
2026-01-27	20.2800	20.5600	20.2800	20.5600	-6.119%	4	224	+23.298%
2026-01-26	21.9000	21.9000	21.9000	21.9000	-7.006%	3	222	+15.753%
2026-01-21	23.5500	23.5500	23.5500	23.5500	-1.009%	6	222	+7.643%
2026-01-20	23.7900	23.7900	23.7900	23.7900	-4.840%	1	222	+6.557%
2026-01-16	25.0000	25.0000	25.0000	25.0000	-10.873%	6	216	+1.400%
2026-01-15	28.0500	28.0500	28.0500	28.0500	-5.714%	1	216	-9.626%
2026-01-14	31.3200	31.3200	29.7500	29.7500	-2.619%	4	216	-14.790%
2026-01-13	29.1000	30.5500	29.1000	30.5500	+2.862%	4	217	-17.021%
2026-01-12	29.9000	29.9000	29.7000	29.7000	-5.112%	2	219	-14.646%
2026-01-06	32.2000	32.3000	30.9500	31.3000	-7.588%	8	219	-19.010%
2026-01-05	33.8700	33.8700	33.8700	33.8700	+14.619%	1	207	-25.155%
2025-12-31	29.5500	29.5500	29.5500	29.5500	-0.404%	15	207	-14.213%
2025-12-30	30.0000	30.0000	29.6700	29.6700	-3.039%	2	207	-14.560%
2025-12-29	30.6500	30.6500	30.6000	30.6000	-0.810%	2	208	-17.157%
2025-12-26	29.6500	30.8800	29.6500	30.8500	-16.622%	43	207	-17.828%
2025-12-22	37.0000	37.0000	37.0000	37.0000	+12.121%	2	188	-31.486%
2025-12-19	33.0000	33.0000	33.0000	33.0000	+4.928%	1	188	-23.182%
2025-12-18	31.3400	31.4500	31.3400	31.4500	+4.763%	2	189	-19.396%
2025-12-17	33.0000	33.0000	30.0200	30.0200	-14.497%	7	191	-15.556%
2025-12-09	35.1100	35.1100	35.1100	35.1100	-3.808%	1	197	-27.798%
2025-12-08	36.5000	36.5000	36.5000	36.5000	+7.353%	1	196	-30.548%
2025-12-04	34.7000	34.7000	34.0000	34.0000	0.000%	2	195	-25.441%
2025-12-03	34.0000	34.0000	34.0000	34.0000	+9.044%	2	197	-25.441%
2025-12-02	31.1800	31.1800	31.1800	31.1800	+7.332%	1	195	-18.698%
2025-12-01	30.0000	30.0000	28.5700	29.0500	-8.504%	24	194	-12.737%
2025-11-28	31.7500	31.7500	31.7500	31.7500	+30.497%	1	183	-20.157%
2025-11-26	25.0000	25.0000	24.3300	24.3300	-7.561%	11	171	+4.192%
2025-11-24	28.9500	28.9500	22.0000	26.3200	+8.536%	146	171	-3.685%
2025-11-21	24.2500	24.2500	24.2500	24.2500	+1.253%	1	37	+4.536%
2025-11-20	23.9500	23.9500	23.9500	23.9500	0.000%	1	36	+5.846%
2025-11-19	25.9000	25.9000	23.6500	23.9500	-18.814%	14	37	+5.846%
2025-11-18	29.0000	29.5000	29.0000	29.5000	+5.357%	2	24	-14.068%
2025-11-17	32.0000	32.0000	28.0000	28.0000	-14.110%	13	24	-9.464%
2025-11-14	33.5000	34.4000	31.8500	32.6000	-7.386%	10	30	-22.239%
2025-11-12	38.0000	38.0000	35.2000	35.2000	-25.106%	13	22	-27.983%
2025-11-10	47.0000	47.0000	47.0000	47.0000	-25.456%	1	12	-46.064%
2025-10-31	58.0000	63.0500	58.0000	63.0500	-10.567%	2	11	-59.794%
2025-10-29	70.5000	70.5000	70.5000	70.5000	+22.737%	1	13	-64.043%
2025-10-17	57.6000	57.6000	57.4400	57.4400	-10.110%	2	12	-55.867%
2025-10-16	63.9000	63.9000	63.9000	63.9000	+1.590%	1	10	-60.329%
2025-10-14	62.9000	62.9000	62.9000	62.9000	-7.500%	1	9	-59.698%
2025-10-10	68.0000	68.0000	68.0000	68.0000	-2.857%	1	8	-62.721%
2025-10-03	70.0000	70.0000	70.0000	70.0000	+9.375%	1	7	-63.786%
2025-10-02	64.0000	64.0000	64.0000	64.0000	+10.383%	1	8	-60.391%
2025-10-01	63.0000	63.0000	57.9800	57.9800	+5.418%	6	7	-56.278%
2025-09-25	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-53.909%

.dark-mode .SfVBvk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SfVBvk{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C100CRCL Dec 17 2027 100.00 Call (CRCL271217C00100000)option OPRA

CRCL20271217C100
CRCL Dec 17 2027 100.00 Call (CRCL271217C00100000)
option OPRA