Dark

CRCL20271217C115
CRCL Dec 17 2027 115.00 Call (CRCL271217C00115000)
option OPRA

EOD

Sep 29, 2026

21.75-19.145%(-5.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.7500	21.7500	21.7500	21.7500	-19.145%	1	50	0.000%
2026-09-24	26.9000	26.9000	26.9000	26.9000	-0.370%	1	50	-19.145%
2026-09-23	27.0000	27.0000	27.0000	27.0000	-5.726%	1	50	-19.444%
2026-09-22	29.0000	29.0000	28.6400	28.6400	+0.035%	6	50	-24.057%
2026-09-21	31.0000	31.0000	28.6300	28.6300	+35.880%	2	50	-24.031%
2026-09-16	21.2000	21.2000	21.0700	21.0700	-22.394%	40	50	+3.227%
2026-09-10	27.1500	27.1500	27.1500	27.1500	-18.493%	1	90	-19.890%
2026-09-08	33.3100	33.3100	33.3100	33.3100	-3.728%	1	90	-34.704%
2026-09-03	34.6000	34.6000	34.6000	34.6000	+23.571%	1	90	-37.139%
2026-09-01	28.0000	28.0000	28.0000	28.0000	-10.400%	1	91	-22.321%
2026-08-31	27.2000	31.2500	26.3000	31.2500	-0.223%	8	90	-30.400%
2026-08-27	31.3200	31.3200	31.3200	31.3200	+12.540%	1	91	-30.556%
2026-08-25	27.0000	27.8300	27.0000	27.8300	-0.996%	12	90	-21.847%
2026-08-24	28.1100	28.1100	28.1100	28.1100	+2.816%	9	99	-22.625%
2026-08-21	30.0000	30.5000	27.3400	27.3400	+9.887%	25	99	-20.446%
2026-08-20	23.9000	25.1500	23.9000	24.8800	+33.835%	45	109	-12.580%
2026-08-18	18.5900	18.5900	18.5900	18.5900	-4.175%	1	69	+16.998%
2026-08-14	19.4000	19.4000	19.4000	19.4000	+7.658%	2	69	+12.113%
2026-08-12	18.0200	18.0200	18.0200	18.0200	+13.691%	1	69	+20.699%
2026-08-10	15.8500	15.8500	15.8500	15.8500	+7.458%	1	70	+37.224%
2026-08-04	14.7500	14.7500	14.7500	14.7500	+2.716%	1	70	+47.458%
2026-08-03	14.3600	14.3600	14.3600	14.3600	-5.588%	1	71	+51.462%
2026-07-30	15.0000	15.2100	15.0000	15.2100	+5.993%	2	71	+42.998%
2026-07-17	14.3500	14.3500	14.3500	14.3500	-7.240%	2	69	+51.568%
2026-07-16	15.4700	15.4700	15.4700	15.4700	+5.238%	25	69	+40.595%
2026-07-14	14.7000	14.7000	14.7000	14.7000	-3.607%	1	44	+47.959%
2026-07-08	15.2500	15.2500	15.2500	15.2500	-17.074%	2	44	+42.623%
2026-07-06	18.3900	18.3900	18.3900	18.3900	+7.986%	1	44	+18.271%
2026-07-02	17.5000	17.5000	17.0300	17.0300	+0.176%	2	45	+27.716%
2026-07-01	16.2000	17.0000	16.2000	17.0000	-0.293%	3	45	+27.941%
2026-06-30	19.0000	19.0000	17.0500	17.0500	-30.550%	8	45	+27.566%
2026-06-18	24.5500	24.5500	24.5500	24.5500	-8.224%	1	43	-11.405%
2026-06-17	24.1600	26.7500	24.1600	26.7500	+5.523%	2	43	-18.692%
2026-06-15	25.3500	25.3500	25.3500	25.3500	-5.516%	1	43	-14.201%
2026-06-09	24.9500	26.8300	24.9500	26.8300	-5.295%	8	43	-18.934%
2026-06-08	28.3300	28.3300	28.3300	28.3300	+6.906%	1	43	-23.226%
2026-06-05	26.5000	26.5000	26.5000	26.5000	-38.544%	1	43	-17.925%
2026-06-01	43.1200	43.1200	43.1200	43.1200	-11.074%	1	43	-49.559%
2026-05-29	48.4900	48.4900	48.4900	48.4900	+18.268%	1	43	-55.145%
2026-05-27	41.0000	41.0000	41.0000	41.0000	-7.865%	1	43	-46.951%
2026-05-26	44.5000	44.5000	44.5000	44.5000	-5.920%	2	43	-51.124%
2026-05-22	47.3000	47.3000	47.3000	47.3000	+0.638%	2	41	-54.017%
2026-05-20	46.7500	47.0000	46.7500	47.0000	+6.455%	2	41	-53.723%
2026-05-18	44.1500	44.1500	44.1500	44.1500	-5.339%	3	43	-50.736%
2026-05-15	49.8600	49.8600	46.6400	46.6400	-15.431%	4	43	-53.366%
2026-05-12	55.1500	55.1500	55.1500	55.1500	-13.026%	1	39	-60.562%
2026-05-11	50.2000	63.4100	50.2000	63.4100	+34.343%	2	40	-65.699%
2026-05-07	47.2000	47.2000	47.2000	47.2000	-3.259%	1	40	-53.919%
2026-05-06	48.7900	48.7900	48.7900	48.7900	-7.943%	1	40	-55.421%
2026-05-04	48.9300	53.0000	48.9300	53.0000	+40.957%	2	40	-58.962%
2026-05-01	36.6900	37.6000	36.6700	37.6000	+11.705%	22	35	-42.154%
2026-04-27	33.6600	33.6600	33.6600	33.6600	-19.435%	1	35	-35.383%
2026-04-21	41.7800	41.7800	41.7800	41.7800	+3.801%	1	36	-47.942%
2026-04-20	40.1500	40.2500	40.1500	40.2500	+31.967%	2	36	-45.963%
2026-04-10	30.5000	30.5000	30.5000	30.5000	-1.070%	1	37	-28.689%
2026-04-09	31.2000	31.2500	30.8300	30.8300	-34.039%	7	37	-29.452%
2026-03-24	46.7400	46.7400	46.7400	46.7400	-17.347%	1	34	-53.466%
2026-03-23	56.6500	56.6500	56.5500	56.5500	-0.088%	2	33	-61.538%
2026-03-20	56.1200	56.6000	56.1200	56.6000	-8.266%	11	33	-61.572%
2026-03-18	61.7000	61.7000	61.7000	61.7000	-4.073%	4	37	-64.749%
2026-03-17	63.5700	64.3200	63.5700	64.3200	+17.565%	9	41	-66.185%
2026-03-16	55.5000	55.5000	54.5800	54.7100	+16.404%	9	40	-60.245%
2026-03-13	50.2200	50.2200	47.0000	47.0000	-1.838%	4	43	-53.723%
2026-03-11	52.0000	52.0000	47.8800	47.8800	-10.538%	2	41	-54.574%
2026-03-10	53.5200	53.5200	53.5200	53.5200	+21.664%	2	41	-59.361%
2026-03-05	43.9900	43.9900	43.9900	43.9900	+6.513%	1	41	-50.557%
2026-03-04	41.3000	41.3000	41.3000	41.3000	+3.070%	2	40	-47.337%
2026-03-03	40.5000	40.5000	39.5100	40.0700	+35.831%	5	40	-45.720%
2026-02-26	29.5000	29.5000	29.5000	29.5000	+17.390%	50	36	-26.271%
2026-02-25	25.1000	25.1500	24.9800	25.1300	+60.678%	4	58	-13.450%
2026-02-24	15.6000	15.6400	15.5900	15.6400	-2.494%	52	58	+39.066%
2026-02-18	16.3700	16.3700	16.0400	16.0400	+24.149%	2	8	+35.599%
2026-02-04	12.2200	12.9200	12.2200	12.9200	-26.171%	4	8	+68.344%
2026-01-29	17.5000	17.5000	17.5000	17.5000	-11.616%	1	8	+24.286%
2026-01-26	19.8000	19.8000	19.8000	19.8000	-25.564%	1	9	+9.848%
2026-01-12	26.9000	26.9000	26.5500	26.6000	-12.211%	5	10	-18.233%
2026-01-05	30.3000	30.3000	30.3000	30.3000	+9.465%	2	9	-28.218%
2025-12-26	27.5600	27.6800	27.1900	27.6800	-6.613%	8	9	-21.423%
2025-12-17	30.2300	30.2300	29.6400	29.6400	-5.875%	2	12	-26.619%
2025-12-09	31.4900	31.4900	31.4900	31.4900	+6.746%	1	12	-30.930%
2025-12-08	30.0000	30.3400	29.5000	29.5000	+31.403%	4	12	-26.271%
2025-11-21	21.0000	22.4500	21.0000	22.4500	+18.034%	2	8	-3.118%
2025-11-20	20.3000	21.5000	19.0200	19.0200	-15.617%	3	9	+14.353%
2025-11-19	22.5400	22.5400	22.5400	22.5400	-19.672%	1	7	-3.505%
2025-11-17	28.0600	28.0600	28.0600	28.0600	-45.778%	1	6	-22.488%
2025-11-04	51.7500	51.7500	51.7500	51.7500	-17.067%	1	5	-57.971%
2025-10-29	62.4000	62.4000	62.4000	62.4000	+2.295%	1	4	-65.144%
2025-10-10	61.0000	61.0000	61.0000	61.0000	+18.562%	3	3	-64.344%
2025-09-26	50.1500	51.4500	50.1500	51.4500	0.000%	2	0	-57.726%

.dark-mode .b79J3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b79J3G{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C115CRCL Dec 17 2027 115.00 Call (CRCL271217C00115000)option OPRA

CRCL20271217C115
CRCL Dec 17 2027 115.00 Call (CRCL271217C00115000)
option OPRA