Dark

CRCL20271217C110
CRCL Dec 17 2027 110.00 Call (CRCL271217C00110000)
option OPRA

EOD

Sep 30, 2026

20.98-8.783%(-2.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.9000	20.9800	20.8500	20.9800	-8.783%	5	142	0.000%
2026-09-28	22.8000	23.0000	22.8000	23.0000	-8.367%	22	141	-8.783%
2026-09-25	25.0000	25.1000	25.0000	25.1000	-11.150%	3	160	-16.414%
2026-09-24	27.4000	28.3800	27.3000	28.2500	-3.584%	48	159	-25.735%
2026-09-23	28.2000	29.3000	28.2000	29.3000	-2.819%	7	152	-28.396%
2026-09-22	29.0200	30.1500	29.0000	30.1500	+1.686%	11	157	-30.415%
2026-09-21	32.4300	32.4300	29.4500	29.6500	+23.800%	6	150	-29.241%
2026-09-17	24.0500	24.1500	23.9500	23.9500	+9.862%	14	148	-12.401%
2026-09-16	21.8500	21.8500	21.8000	21.8000	-16.635%	2	148	-3.761%
2026-09-15	27.0000	27.2000	26.1500	26.1500	-9.043%	30	148	-19.771%
2026-09-11	30.3300	30.3300	28.7500	28.7500	-22.297%	16	148	-27.026%
2026-09-03	33.9200	37.0000	33.9200	37.0000	+35.382%	24	148	-43.297%
2026-09-02	27.3300	27.3300	27.3300	27.3300	-13.238%	1	126	-23.235%
2026-08-26	31.5000	31.5000	31.5000	31.5000	-0.316%	23	126	-33.397%
2026-08-25	31.6000	31.6000	31.6000	31.6000	+2.431%	1	126	-33.608%
2026-08-24	30.8500	30.8500	30.8500	30.8500	+3.837%	1	126	-31.994%
2026-08-21	29.5600	29.8100	29.5600	29.7100	+10.446%	6	126	-29.384%
2026-08-20	26.6800	26.9000	26.5300	26.9000	+22.273%	4	126	-22.007%
2026-08-19	22.0000	22.0000	22.0000	22.0000	+12.821%	39	125	-4.636%
2026-08-18	19.5000	19.5000	19.5000	19.5000	-1.366%	2	125	+7.590%
2026-08-17	19.7700	19.7700	19.7700	19.7700	-6.833%	1	127	+6.120%
2026-08-13	19.6800	21.2200	18.8000	21.2200	+18.217%	8	127	-1.131%
2026-08-10	17.9500	17.9500	17.9500	17.9500	+10.123%	1	128	+16.880%
2026-08-04	16.3000	16.3000	16.3000	16.3000	+12.414%	1	128	+28.712%
2026-08-03	14.5000	14.5000	14.5000	14.5000	-0.685%	1	128	+44.690%
2026-07-31	14.6000	14.6000	14.6000	14.6000	-4.262%	1	127	+43.699%
2026-07-24	15.5000	15.5000	15.2500	15.2500	-7.743%	2	127	+37.574%
2026-07-23	16.3600	16.5300	16.3600	16.5300	-20.452%	10	127	+26.921%
2026-07-21	21.0000	21.0000	20.7800	20.7800	+37.616%	5	117	+0.962%
2026-07-17	15.1000	15.1000	15.1000	15.1000	-12.818%	1	117	+38.940%
2026-07-13	17.3200	17.3200	17.3200	17.3200	-6.731%	30	117	+21.132%
2026-07-10	18.9900	18.9900	18.5700	18.5700	+16.063%	3	97	+12.978%
2026-07-08	16.0000	16.0000	16.0000	16.0000	-14.439%	15	94	+31.125%
2026-07-06	18.7000	18.7000	18.7000	18.7000	+9.229%	6	79	+12.193%
2026-07-01	17.1200	17.1200	17.1200	17.1200	+3.319%	1	80	+22.547%
2026-06-30	16.8000	16.8000	16.5700	16.5700	-20.718%	11	81	+26.614%
2026-06-29	20.9000	20.9000	20.9000	20.9000	-3.908%	1	80	+0.383%
2026-06-26	21.2000	21.8600	21.1500	21.7500	+9.848%	4	81	-3.540%
2026-06-25	19.8000	19.8000	19.8000	19.8000	-20.800%	1	80	+5.960%
2026-06-18	25.0000	25.0000	25.0000	25.0000	-18.033%	10	70	-16.080%
2026-06-15	29.0000	30.7000	29.0000	30.5000	+0.627%	9	70	-31.213%
2026-06-05	30.3100	30.3100	30.3100	30.3100	-13.400%	2	68	-30.782%
2026-06-03	36.5000	37.5100	35.0000	35.0000	-20.779%	10	70	-40.057%
2026-06-02	44.1800	44.1800	44.1800	44.1800	+0.500%	3	69	-52.512%
2026-06-01	43.9600	43.9600	43.9600	43.9600	+5.928%	1	69	-52.275%
2026-05-28	39.1300	41.5000	39.1300	41.5000	-11.230%	22	69	-49.446%
2026-05-26	46.7500	46.7500	46.7500	46.7500	-9.223%	5	79	-55.123%
2026-05-22	51.5000	51.5000	51.5000	51.5000	+1.678%	1	75	-59.262%
2026-05-21	50.6500	50.6500	50.6500	50.6500	+2.738%	1	75	-58.578%
2026-05-15	49.3000	49.3000	49.3000	49.3000	+8.352%	1	75	-57.444%
2026-05-11	45.5000	45.5000	45.5000	45.5000	-5.797%	1	75	-53.890%
2026-05-07	46.7500	49.3100	46.6000	48.3000	0.000%	8	75	-56.563%
2026-05-04	48.3000	48.3000	48.3000	48.3000	+22.124%	2	70	-56.563%
2026-04-21	39.5500	39.5500	39.5500	39.5500	-3.159%	1	70	-46.953%
2026-04-20	42.5700	42.5700	40.7700	40.8400	-8.225%	3	70	-48.629%
2026-04-15	44.5000	44.5000	44.5000	44.5000	+24.128%	1	70	-52.854%
2026-04-01	35.8000	35.8500	35.8000	35.8500	+0.787%	2	71	-41.478%
2026-03-30	35.5700	35.5700	35.5700	35.5700	-1.194%	1	70	-41.018%
2026-03-27	36.0000	36.0000	36.0000	36.0000	-5.263%	1	69	-41.722%
2026-03-26	38.0000	38.0000	38.0000	38.0000	-13.832%	1	69	-44.789%
2026-03-25	43.8000	44.1000	43.0000	44.1000	+2.060%	5	69	-52.426%
2026-03-24	55.3000	55.3000	41.1000	43.2100	-25.947%	7	70	-51.446%
2026-03-23	58.3000	58.3500	58.3000	58.3500	-0.342%	2	67	-64.045%
2026-03-20	59.1400	59.1400	58.5500	58.5500	-8.701%	9	66	-64.167%
2026-03-18	64.1300	64.1300	64.1300	64.1300	-1.384%	1	57	-67.285%
2026-03-17	58.5300	65.0300	58.5300	65.0300	+27.510%	9	56	-67.738%
2026-03-12	51.0000	51.0000	51.0000	51.0000	+3.385%	9	51	-58.863%
2026-03-11	49.3300	49.3300	49.3300	49.3300	-9.486%	4	43	-57.470%
2026-03-10	55.5000	55.5000	54.5000	54.5000	+18.607%	2	40	-61.505%
2026-03-09	45.9500	45.9500	45.9500	45.9500	+7.864%	1	40	-54.342%
2026-03-06	42.6000	42.6000	42.6000	42.6000	+1.140%	1	41	-50.751%
2026-03-05	42.5500	42.5500	42.1200	42.1200	+3.008%	2	40	-50.190%
2026-03-04	42.6000	42.6000	40.8900	40.8900	+16.330%	27	39	-48.692%
2026-03-02	35.1500	35.1500	35.1500	35.1500	+119.688%	1	13	-40.313%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+19.850%	3	12	+31.125%
2026-02-04	12.7200	13.3500	12.7200	13.3500	-13.871%	3	9	+57.154%
2026-02-02	15.5000	15.5000	15.5000	15.5000	-32.900%	2	10	+35.355%
2026-01-21	23.1000	23.1000	23.1000	23.1000	-19.372%	1	10	-9.177%
2026-01-14	28.6500	28.6500	28.6500	28.6500	+6.111%	2	10	-26.771%
2025-12-30	27.0000	27.0000	27.0000	27.0000	+0.037%	1	10	-22.296%
2025-12-26	27.0300	27.0300	26.9900	26.9900	-16.826%	2	10	-22.268%
2025-12-22	32.3700	32.4500	32.3700	32.4500	+29.800%	2	12	-35.347%
2025-12-15	25.0000	25.0000	25.0000	25.0000	-20.509%	3	12	-16.080%
2025-12-12	31.7500	31.7500	31.4500	31.4500	-5.838%	2	10	-33.291%
2025-12-11	33.4000	33.4000	33.4000	33.4000	+3.727%	1	9	-37.186%
2025-12-10	32.1500	32.2000	32.1500	32.2000	+3.271%	2	9	-34.845%
2025-12-05	31.0000	31.1800	31.0000	31.1800	+0.581%	2	8	-32.713%
2025-12-03	31.0000	31.0000	31.0000	31.0000	+31.971%	1	7	-32.323%
2025-11-26	23.4900	23.4900	23.4900	23.4900	+3.480%	1	8	-10.685%
2025-11-19	22.9000	22.9000	22.7000	22.7000	-12.355%	2	8	-7.577%
2025-11-17	27.0200	30.1000	25.9000	25.9000	-17.830%	3	8	-18.996%
2025-11-13	33.6100	33.6100	31.5200	31.5200	-9.943%	3	8	-33.439%
2025-11-12	35.0000	35.0000	35.0000	35.0000	-12.237%	2	5	-40.057%
2025-11-11	39.8800	39.8800	39.8800	39.8800	-35.417%	1	5	-47.392%
2025-10-31	61.7500	61.7500	61.7500	61.7500	+1.031%	1	5	-66.024%
2025-10-15	61.5700	61.5700	61.1200	61.1200	-9.452%	2	4	-65.674%
2025-10-10	75.5000	75.5000	67.5000	67.5000	-5.396%	2	4	-68.919%
2025-10-09	71.3500	71.3500	71.3500	71.3500	+18.917%	1	2	-70.596%
2025-10-02	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-65.033%

.dark-mode .fq3bX6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq3bX6{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C110CRCL Dec 17 2027 110.00 Call (CRCL271217C00110000)option OPRA

CRCL20271217C110
CRCL Dec 17 2027 110.00 Call (CRCL271217C00110000)
option OPRA