Dark

CRCL20271217C120
CRCL Dec 17 2027 120.00 Call (CRCL271217C00120000)
option OPRA

EOD

Sep 29, 2026

20.75-19.261%(-4.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.7500	20.7500	20.7500	20.7500	-19.261%	1	1,145	0.000%
2026-09-24	25.2000	25.7000	24.9500	25.7000	-1.154%	3	1,145	-19.261%
2026-09-23	26.0000	26.0000	26.0000	26.0000	+23.515%	1	1,147	-20.192%
2026-09-17	21.0500	21.0500	21.0500	21.0500	+2.884%	1	1,146	-1.425%
2026-09-16	20.4000	20.4600	19.6000	20.4600	-15.104%	10	1,147	+1.417%
2026-09-15	25.4400	25.4400	24.1000	24.1000	-13.775%	2	1,148	-13.900%
2026-09-14	27.9500	27.9500	27.9500	27.9500	+8.755%	1	1,147	-25.760%
2026-09-11	25.7000	25.7000	25.7000	25.7000	-1.908%	2	1,148	-19.261%
2026-09-10	26.2000	26.2000	26.2000	26.2000	-8.392%	2	1,148	-20.802%
2026-09-09	28.6000	28.6000	28.6000	28.6000	-6.536%	2	1,147	-27.448%
2026-09-08	30.5500	30.6000	30.5500	30.6000	+3.204%	2	1,147	-32.190%
2026-09-04	29.6500	29.6500	29.6500	29.6500	-11.466%	1	1,148	-30.017%
2026-09-03	30.8000	33.4900	29.7500	33.4900	+33.108%	11	1,148	-38.041%
2026-09-02	25.0000	25.1600	24.7500	25.1600	-4.877%	7	1,149	-17.528%
2026-09-01	26.1000	26.4500	26.1000	26.4500	-12.706%	3	1,147	-21.550%
2026-08-31	24.7900	30.3000	24.7900	30.3000	+21.687%	4	1,147	-31.518%
2026-08-28	26.2000	26.3500	24.8000	24.9000	-17.000%	81	1,146	-16.667%
2026-08-27	30.0000	30.0000	30.0000	30.0000	+10.824%	1	1,169	-30.833%
2026-08-26	27.0700	27.0700	27.0700	27.0700	-1.564%	1	1,169	-23.347%
2026-08-24	29.2500	29.2500	27.2100	27.5000	+1.852%	64	1,170	-24.545%
2026-08-21	28.0000	29.2000	26.4900	27.0000	+7.957%	38	1,170	-23.148%
2026-08-20	25.0100	25.0100	25.0100	25.0100	+18.700%	2	1,163	-17.033%
2026-08-19	19.8000	22.0000	19.8000	21.0700	+22.145%	3	1,163	-1.519%
2026-08-18	17.2000	17.5500	16.9000	17.2500	-8.342%	10	1,164	+20.290%
2026-08-17	18.6200	18.8200	18.1000	18.8200	-3.139%	4	1,165	+10.255%
2026-08-13	17.9100	19.4300	17.5900	19.4300	+21.210%	23	1,166	+6.794%
2026-08-10	16.0300	16.0300	16.0300	16.0300	+20.526%	1	1,167	+29.445%
2026-08-03	12.6500	13.3000	12.6500	13.3000	-13.972%	5	1,168	+56.015%
2026-07-28	15.1000	15.4600	15.0800	15.4600	+3.067%	6	1,170	+34.217%
2026-07-24	15.0000	15.0000	15.0000	15.0000	-0.596%	1	1,168	+38.333%
2026-07-23	15.2500	15.2500	15.0900	15.0900	-7.988%	2	1,168	+37.508%
2026-07-22	16.8600	16.8600	16.4000	16.4000	-16.113%	5	1,168	+26.524%
2026-07-21	19.0000	19.5500	19.0000	19.5500	+21.278%	2	1,169	+6.138%
2026-07-20	14.5200	16.1200	14.5200	16.1200	+17.236%	5	1,170	+28.722%
2026-07-14	14.5000	14.5000	13.7500	13.7500	-9.061%	3	1,171	+50.909%
2026-07-13	15.2100	16.2500	15.0500	15.1200	-11.939%	2,481	1,168	+37.235%
2026-07-10	18.2500	18.2500	17.1700	17.1700	+14.849%	2	2,351	+20.850%
2026-07-08	14.9500	14.9500	14.9500	14.9500	-7.316%	2	2,351	+38.796%
2026-07-07	16.1300	16.1300	16.1300	16.1300	-9.737%	1	2,349	+28.642%
2026-07-06	17.8700	17.8700	17.8700	17.8700	+19.933%	3	2,349	+16.116%
2026-07-02	16.8500	17.5000	14.9000	14.9000	-3.871%	46	2,353	+39.262%
2026-07-01	14.9200	16.3300	14.9200	15.5000	+5.085%	5	2,353	+33.871%
2026-06-30	19.0000	19.4400	14.7500	14.7500	-29.795%	39	2,354	+40.678%
2026-06-29	20.5000	21.3000	19.8500	21.0100	+5.050%	1,860	2,352	-1.238%
2026-06-26	20.4500	20.4500	20.0000	20.0000	0.000%	556	594	+3.750%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-10.434%	1	93	+3.750%
2026-06-23	22.3300	22.3300	22.3300	22.3300	-9.923%	1	92	-7.076%
2026-06-16	25.5800	25.5800	24.7500	24.7900	-12.403%	10	91	-16.297%
2026-06-15	28.0000	28.3000	27.0000	28.3000	+17.917%	21	92	-26.678%
2026-06-09	24.0000	24.0000	24.0000	24.0000	-11.927%	1	93	-13.542%
2026-06-08	27.2500	27.2500	27.2500	27.2500	+6.863%	1	92	-23.853%
2026-06-05	28.1900	28.1900	25.4000	25.5000	-19.048%	5	93	-18.627%
2026-06-03	35.6100	35.6100	31.5000	31.5000	-19.231%	11	90	-34.127%
2026-06-02	37.5300	39.0000	37.0000	39.0000	-11.444%	3	86	-46.795%
2026-06-01	44.0400	44.0400	44.0400	44.0400	+0.617%	1	88	-52.884%
2026-05-26	43.8500	43.8500	43.7700	43.7700	-9.753%	2	88	-52.593%
2026-05-22	48.5000	48.5000	48.5000	48.5000	+7.754%	1	88	-57.216%
2026-05-20	45.0100	45.0100	45.0100	45.0100	+2.249%	1	88	-53.899%
2026-05-18	46.0000	46.0000	44.0200	44.0200	-8.577%	2	89	-52.862%
2026-05-15	48.7100	48.7100	45.2500	48.1500	-9.237%	3	89	-56.906%
2026-05-14	51.1000	53.0500	51.1000	53.0500	-3.895%	17	90	-60.886%
2026-05-12	59.6300	59.6300	53.2200	55.2000	-9.121%	4	77	-62.409%
2026-05-11	42.5800	60.7400	42.5800	60.7400	+16.808%	6	77	-65.838%
2026-05-06	52.0000	52.0000	52.0000	52.0000	+4.229%	1	76	-60.096%
2026-05-04	44.6900	49.8900	44.5700	49.8900	+40.972%	12	76	-58.408%
2026-05-01	34.9800	35.3900	32.0000	35.3900	-15.294%	9	73	-41.368%
2026-04-15	41.7800	41.7800	41.7800	41.7800	+1.531%	3	73	-50.335%
2026-04-14	41.1500	41.1500	41.1500	41.1500	+40.684%	1	70	-49.575%
2026-04-02	29.2500	29.2500	29.2500	29.2500	-11.818%	1	69	-29.060%
2026-03-30	33.1700	33.1700	33.1700	33.1700	-17.385%	1	69	-37.443%
2026-03-24	50.1200	50.1200	39.0000	40.1500	-27.066%	14	70	-48.319%
2026-03-20	55.0500	55.0500	55.0500	55.0500	-0.775%	1	65	-62.307%
2026-03-19	55.8200	55.8200	55.4800	55.4800	-9.034%	2	65	-62.599%
2026-03-17	56.5300	60.9900	56.5300	60.9900	+15.075%	11	65	-65.978%
2026-03-16	53.0000	53.0000	53.0000	53.0000	+10.440%	1	65	-60.849%
2026-03-11	47.9900	47.9900	47.9900	47.9900	-5.064%	1	64	-56.762%
2026-03-10	47.3500	50.5500	47.3500	50.5500	+12.258%	2	64	-58.952%
2026-03-09	44.9900	45.0300	44.9900	45.0300	+13.369%	2	63	-53.920%
2026-03-06	39.7400	39.7400	39.7200	39.7200	-7.348%	2	62	-47.759%
2026-03-05	42.8700	42.8700	42.8700	42.8700	+11.524%	1	62	-51.598%
2026-03-03	39.0400	39.0400	38.4400	38.4400	+20.464%	2	62	-46.020%
2026-03-02	30.7700	31.9100	30.7700	31.9100	+14.578%	7	61	-34.973%
2026-02-26	27.8500	27.8500	27.8500	27.8500	+83.828%	1	58	-25.494%
2026-02-24	15.0000	15.1500	14.9500	15.1500	+10.262%	4	58	+36.964%
2026-02-23	13.7400	13.7400	13.7400	13.7400	-11.355%	1	58	+51.019%
2026-02-20	15.6000	15.6000	15.5000	15.5000	+12.319%	4	59	+33.871%
2026-02-18	13.8000	13.8000	13.8000	13.8000	-0.217%	1	59	+50.362%
2026-02-09	13.1300	13.8300	13.1300	13.8300	+13.640%	2	59	+50.036%
2026-02-06	12.1700	12.1700	12.1700	12.1700	+7.699%	1	57	+70.501%
2026-02-04	11.3500	11.3500	11.3000	11.3000	-4.237%	2	57	+83.628%
2026-02-03	11.8000	11.8000	11.8000	11.8000	-14.182%	1	58	+75.847%
2026-01-30	13.7500	13.7500	13.7500	13.7500	-29.847%	7	59	+50.909%
2026-01-28	19.6000	19.6000	19.6000	19.6000	-0.204%	10	59	+5.867%
2026-01-23	19.6400	19.6400	19.6400	19.6400	-8.009%	1	49	+5.652%
2026-01-20	21.9600	21.9600	21.3500	21.3500	-6.646%	48	48	-2.810%
2026-01-16	22.8700	22.8700	22.8700	22.8700	-13.893%	1	30	-9.270%
2025-12-26	26.3000	26.6800	26.3000	26.5600	-16.109%	26	30	-21.875%
2025-12-09	31.6600	31.6600	31.6600	31.6600	+47.256%	1	30	-34.460%
2025-11-21	21.5000	21.5000	21.5000	21.5000	-13.828%	1	30	-3.488%
2025-11-18	24.9500	24.9500	24.9500	24.9500	-7.076%	1	29	-16.834%
2025-11-17	26.8500	26.8500	26.8500	26.8500	-16.511%	1	28	-22.719%
2025-11-12	32.1500	32.1600	32.1500	32.1600	-24.329%	11	28	-35.479%
2025-11-10	41.5000	42.5000	41.5000	42.5000	-7.609%	20	31	-51.176%
2025-11-04	46.0000	46.0000	46.0000	46.0000	-17.117%	10	11	-54.891%
2025-10-22	55.5000	55.5000	55.5000	55.5000	-7.853%	1	1	-62.613%
2025-10-10	58.7000	60.2300	58.7000	60.2300	+23.930%	2	1	-65.549%
2025-09-26	48.1500	48.6000	48.1500	48.6000	0.000%	2	1	-57.305%

.dark-mode .gQy9xq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQy9xq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C120CRCL Dec 17 2027 120.00 Call (CRCL271217C00120000)option OPRA

CRCL20271217C120
CRCL Dec 17 2027 120.00 Call (CRCL271217C00120000)
option OPRA