Dark

CRCL20271217C130
CRCL Dec 17 2027 130.00 Call (CRCL271217C00130000)
option OPRA

EOD

Sep 30, 2026

16.65-26.942%(-6.14)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.9000	16.9000	16.6500	16.6500	-26.942%	21	1,546	0.000%
2026-09-24	22.7900	22.7900	22.7900	22.7900	-9.957%	2	1,526	-26.942%
2026-09-22	25.3100	25.3100	25.3100	25.3100	+7.932%	3	1,525	-34.216%
2026-09-18	22.4500	23.4500	22.4500	23.4500	+21.314%	4	1,523	-28.998%
2026-09-17	19.0000	19.3300	19.0000	19.3300	+4.770%	26	1,524	-13.864%
2026-09-16	18.0000	18.7000	18.0000	18.4500	-19.432%	2,710	1,500	-9.756%
2026-09-15	22.9000	22.9000	22.9000	22.9000	-4.384%	2	2,575	-27.293%
2026-09-11	25.2000	25.2000	23.9500	23.9500	-14.434%	3	2,575	-30.480%
2026-09-08	27.9900	27.9900	27.9900	27.9900	-11.703%	1	2,575	-40.514%
2026-09-03	27.5500	31.7000	27.5500	31.7000	+38.731%	11	2,575	-47.476%
2026-09-02	22.8000	23.0000	22.5500	22.8500	-14.291%	73	2,575	-27.133%
2026-08-31	27.5000	27.5000	26.6600	26.6600	+10.806%	11	2,518	-37.547%
2026-08-28	25.0000	25.0000	24.0600	24.0600	-12.509%	3	2,517	-30.798%
2026-08-27	25.0500	27.5000	25.0500	27.5000	+11.336%	12	2,518	-39.455%
2026-08-26	25.3000	25.3000	24.6000	24.7000	-10.669%	44	2,518	-32.591%
2026-08-25	29.1500	29.1500	27.6500	27.6500	+11.853%	12	2,538	-39.783%
2026-08-21	26.8500	26.8500	24.7000	24.7200	+9.867%	2,373	2,527	-32.646%
2026-08-20	22.5000	22.5000	22.5000	22.5000	+33.929%	8	251	-26.000%
2026-08-19	16.8000	16.8000	16.8000	16.8000	+3.067%	1	251	-0.893%
2026-08-18	16.3000	16.3000	16.3000	16.3000	+9.103%	2	252	+2.147%
2026-08-12	14.9400	14.9400	14.9400	14.9400	+27.911%	2	250	+11.446%
2026-08-05	11.6800	11.6800	11.6800	11.6800	-10.154%	50	252	+42.551%
2026-08-04	13.0000	13.0000	13.0000	13.0000	+5.008%	1	221	+28.077%
2026-08-03	12.1000	12.4900	12.1000	12.3800	-7.887%	33	221	+34.491%
2026-07-31	13.4400	13.4400	13.4400	13.4400	-4.883%	1	221	+23.884%
2026-07-28	14.1300	14.1300	14.1300	14.1300	+11.260%	1	221	+17.834%
2026-07-24	12.7000	12.7000	12.7000	12.7000	-24.270%	1	220	+31.102%
2026-07-21	17.1000	17.9000	16.6500	16.7700	+25.618%	18	220	-0.716%
2026-07-16	13.6500	13.6500	13.1500	13.3500	-2.054%	28	226	+24.719%
2026-07-08	13.6300	13.6300	13.6300	13.6300	-13.460%	1	229	+22.157%
2026-07-07	15.7500	15.7500	15.7500	15.7500	-3.374%	1	229	+5.714%
2026-07-06	15.8600	16.5000	15.8600	16.3000	+16.429%	80	230	+2.147%
2026-06-30	15.7100	15.7100	14.0000	14.0000	-28.571%	131	288	+18.929%
2026-06-29	17.7500	19.6000	17.7500	19.6000	+5.376%	83	200	-15.051%
2026-06-26	15.7600	18.6000	15.7600	18.6000	+10.190%	51	170	-10.484%
2026-06-25	16.8800	16.8800	16.8800	16.8800	-9.247%	1	129	-1.363%
2026-06-24	18.6000	18.6000	18.6000	18.6000	-10.015%	1	128	-10.484%
2026-06-23	20.0000	20.6700	20.0000	20.6700	-3.860%	8	129	-19.448%
2026-06-18	22.2300	22.2300	21.5000	21.5000	-4.444%	9	134	-22.558%
2026-06-12	22.5000	22.5000	22.5000	22.5000	-8.611%	1	134	-26.000%
2026-06-11	24.4000	24.6200	24.4000	24.6200	-19.279%	2	134	-32.372%
2026-06-03	31.1500	31.1500	30.5000	30.5000	-30.792%	3	135	-45.410%
2026-05-29	44.0700	44.0700	44.0700	44.0700	-0.272%	1	137	-62.219%
2026-05-22	44.2800	44.2800	44.1900	44.1900	+2.008%	2	137	-62.322%
2026-05-20	42.9000	43.3200	42.9000	43.3200	+5.710%	2	137	-61.565%
2026-05-18	40.9800	40.9800	40.9800	40.9800	-9.775%	2	138	-59.370%
2026-05-15	45.0000	45.4200	45.0000	45.4200	-17.418%	5	138	-63.342%
2026-05-14	49.9800	55.0000	49.9800	55.0000	+0.273%	7	138	-69.727%
2026-05-12	54.1100	54.8600	54.1100	54.8500	+2.332%	4	136	-69.644%
2026-05-11	53.6000	53.6000	53.6000	53.6000	+26.385%	4	136	-68.937%
2026-05-08	42.4100	42.4100	42.4100	42.4100	-9.089%	1	136	-60.740%
2026-05-06	46.7000	46.7000	46.6500	46.6500	-0.427%	8	135	-64.309%
2026-05-04	41.0000	46.8500	41.0000	46.8500	+43.010%	8	135	-64.461%
2026-04-27	32.7200	32.7600	32.7200	32.7600	-11.459%	2	135	-49.176%
2026-04-24	37.0000	37.0000	37.0000	37.0000	+43.133%	1	135	-55.000%
2026-04-09	25.8500	25.8500	25.8500	25.8500	-7.876%	2	135	-35.590%
2026-04-07	28.0600	28.0600	28.0600	28.0600	-7.849%	5	137	-40.663%
2026-04-06	30.4500	30.4500	30.4500	30.4500	+3.220%	1	137	-45.320%
2026-04-02	29.5000	29.5000	29.5000	29.5000	-4.252%	4	134	-43.559%
2026-04-01	32.1600	32.1600	30.8100	30.8100	-3.719%	3	134	-45.959%
2026-03-31	31.9500	32.0600	29.4900	32.0000	+9.029%	19	134	-47.969%
2026-03-30	29.3500	29.3500	29.3500	29.3500	-8.023%	25	153	-43.271%
2026-03-27	31.7500	31.9100	31.7500	31.9100	-7.103%	10	178	-47.822%
2026-03-26	34.3500	34.4400	34.2000	34.3500	-5.241%	15	181	-51.528%
2026-03-24	37.6300	37.6300	36.2500	36.2500	-31.123%	2	191	-54.069%
2026-03-23	52.6300	52.6300	52.6300	52.6300	+0.057%	1	192	-68.364%
2026-03-20	52.6000	52.6000	52.6000	52.6000	-0.057%	3	192	-68.346%
2026-03-19	52.6300	52.6300	52.6300	52.6300	-7.080%	4	189	-68.364%
2026-03-18	56.8500	56.8500	56.6400	56.6400	-1.871%	13	193	-70.604%
2026-03-17	50.4700	57.7200	50.4700	57.7200	+11.000%	10	184	-71.154%
2026-03-16	47.7500	52.0000	47.7500	52.0000	+19.458%	3	178	-67.981%
2026-03-12	44.5400	44.5400	43.5300	43.5300	-11.524%	2	177	-61.751%
2026-03-11	49.2200	49.2200	49.2000	49.2000	+1.695%	2	177	-66.159%
2026-03-10	47.5000	48.5300	47.5000	48.3800	+18.637%	4	175	-65.585%
2026-03-09	42.5300	42.5300	40.7800	40.7800	+11.117%	4	175	-59.171%
2026-03-04	36.7000	36.7000	36.7000	36.7000	+3.819%	2	172	-54.632%
2026-03-03	31.2000	35.4000	30.2900	35.3500	+14.032%	26	172	-52.900%
2026-03-02	30.0000	31.0000	28.8300	31.0000	+37.168%	178	165	-46.290%
2026-02-27	22.6000	22.6000	22.6000	22.6000	-9.491%	70	123	-26.327%
2026-02-26	23.0000	24.9700	23.0000	24.9700	+11.126%	3	125	-33.320%
2026-02-25	20.0000	22.7200	20.0000	22.4700	+62.826%	5	126	-25.901%
2026-02-24	13.7000	13.8000	13.7000	13.8000	-1.429%	90	126	+20.652%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+23.894%	1	61	+18.929%
2026-02-13	11.3000	11.3000	11.3000	11.3000	-10.460%	1	60	+47.345%
2026-02-09	12.6200	12.6200	12.6200	12.6200	+12.578%	1	60	+31.933%
2026-02-06	10.5000	11.2100	10.5000	11.2100	+12.212%	4	60	+48.528%
2026-02-05	9.9900	9.9900	9.9900	9.9900	-20.080%	1	60	+66.667%
2026-02-03	12.5000	12.5000	12.5000	12.5000	+7.759%	1	60	+33.200%
2026-02-02	11.6000	11.6000	11.6000	11.6000	-29.139%	6	59	+43.534%
2026-01-29	16.3700	16.3700	16.3700	16.3700	-1.623%	1	59	+1.710%
2026-01-27	16.6400	16.6400	16.6400	16.6400	-4.914%	3	59	+0.060%
2026-01-26	17.0000	17.5000	17.0000	17.5000	-1.130%	2	59	-4.857%
2026-01-21	17.7000	17.7000	17.7000	17.7000	-29.058%	2	61	-5.932%
2026-01-06	24.9000	24.9500	24.9000	24.9500	-9.765%	2	61	-33.267%
2026-01-05	27.6500	27.6500	27.6500	27.6500	+5.293%	5	55	-39.783%
2026-01-02	24.6900	26.2600	24.6900	26.2600	+6.618%	3	55	-36.596%
2025-12-26	25.3000	25.3000	24.6300	24.6300	-3.298%	6	56	-32.400%
2025-12-19	25.4700	25.4700	25.4700	25.4700	-1.622%	1	54	-34.629%
2025-12-18	25.8000	25.8900	25.8000	25.8900	+12.224%	2	55	-35.689%
2025-12-15	21.7500	23.2000	21.7500	23.0700	-14.682%	9	55	-27.828%
2025-12-12	27.1500	27.1500	27.0400	27.0400	-2.908%	2	57	-38.425%
2025-12-09	27.8500	27.8500	27.8500	27.8500	-2.281%	1	57	-40.215%
2025-12-05	28.0000	28.5000	28.0000	28.5000	-1.042%	2	58	-41.579%
2025-12-04	28.8000	28.8000	28.8000	28.8000	+20.251%	1	57	-42.188%
2025-12-02	24.1000	24.1000	23.9500	23.9500	+26.053%	2	56	-30.480%
2025-11-21	19.0000	19.0000	19.0000	19.0000	+2.981%	1	57	-12.368%
2025-11-20	18.4500	18.4500	18.4500	18.4500	-2.639%	5	57	-9.756%
2025-11-19	21.5000	21.5000	18.1000	18.9500	-25.657%	8	52	-12.137%
2025-11-17	25.3200	25.4900	22.9500	25.4900	-8.144%	17	46	-34.680%
2025-11-13	27.7500	27.7500	27.7500	27.7500	-12.184%	10	37	-40.000%
2025-11-12	31.6000	31.6000	31.6000	31.6000	-13.187%	15	27	-47.310%
2025-11-07	36.4000	36.4000	36.4000	36.4000	-11.758%	5	12	-54.258%
2025-11-06	41.2500	41.2500	41.2500	41.2500	-32.598%	1	10	-59.636%
2025-10-24	60.5000	61.2000	60.5000	61.2000	+23.015%	2	9	-72.794%
2025-10-22	50.0000	50.0000	49.7500	49.7500	-5.777%	7	11	-66.533%
2025-10-21	52.8000	52.8000	52.8000	52.8000	-0.377%	1	17	-68.466%
2025-10-17	53.0000	53.0000	53.0000	53.0000	+1.145%	3	16	-68.585%
2025-10-16	54.0000	56.0100	52.4000	52.4000	-14.098%	4	13	-68.225%
2025-10-13	61.0000	61.0000	61.0000	61.0000	0.000%	1	13	-72.705%
2025-10-10	59.2000	61.8200	57.0000	61.0000	-9.159%	11	12	-72.705%
2025-10-09	66.6300	67.1500	66.6300	67.1500	+12.291%	2	4	-75.205%
2025-10-03	59.8000	59.8000	59.8000	59.8000	-4.777%	1	5	-72.157%
2025-10-02	58.4000	62.8000	58.4000	62.8000	+19.962%	3	4	-73.487%
2025-09-30	52.3500	52.3500	52.3500	52.3500	+13.804%	1	1	-68.195%
2025-09-25	46.0000	46.0000	46.0000	46.0000	-8.911%	1	2	-63.804%
2025-09-24	50.5000	50.5000	50.5000	50.5000	0.000%	1	0	-67.030%

.dark-mode .j6rty9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6rty9{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C130CRCL Dec 17 2027 130.00 Call (CRCL271217C00130000)option OPRA

CRCL20271217C130
CRCL Dec 17 2027 130.00 Call (CRCL271217C00130000)
option OPRA