Dark

CRCL20271217C140
CRCL Dec 17 2027 140.00 Call (CRCL271217C00140000)
option OPRA

EOD

Sep 30, 2026

15.00-27.885%(-5.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.0000	15.0000	15.0000	15.0000	-27.885%	1	174	0.000%
2026-09-24	20.8000	20.8000	20.8000	20.8000	-5.455%	1	174	-27.885%
2026-09-22	22.0000	22.0000	22.0000	22.0000	-11.647%	4	175	-31.818%
2026-09-21	24.9000	24.9000	24.9000	24.9000	+43.021%	1	171	-39.759%
2026-09-17	17.4100	17.4100	17.4100	17.4100	-14.615%	1	171	-13.843%
2026-09-15	20.3900	20.3900	20.3900	20.3900	-12.339%	1	172	-26.435%
2026-09-11	23.3400	23.3400	23.2600	23.2600	-19.292%	2	173	-35.512%
2026-09-04	28.8200	28.8200	28.8200	28.8200	+1.123%	1	175	-47.953%
2026-09-03	28.5000	28.5000	28.5000	28.5000	+17.526%	1	175	-47.368%
2026-08-31	23.0000	24.2500	23.0000	24.2500	+4.933%	8	175	-38.144%
2026-08-26	24.8400	24.8400	22.5500	23.1100	-8.475%	250	181	-35.093%
2026-08-25	24.4000	25.2500	24.4000	25.2500	+24.691%	9	272	-40.594%
2026-08-20	20.8900	20.8900	20.2500	20.2500	+9.164%	6	277	-25.926%
2026-08-19	18.5500	18.5500	18.5500	18.5500	+16.228%	1	273	-19.137%
2026-08-17	15.3500	15.9600	15.3500	15.9600	+7.475%	7	272	-6.015%
2026-08-12	14.8500	14.8500	14.8500	14.8500	+4.357%	5	270	+1.010%
2026-08-11	14.2300	14.2300	14.2300	14.2300	+10.567%	2	265	+5.411%
2026-08-10	12.8700	12.8700	12.8700	12.8700	-1.000%	1	265	+16.550%
2026-08-06	11.7900	13.0000	11.7900	13.0000	+8.333%	7	266	+15.385%
2026-07-31	12.0000	12.0000	12.0000	12.0000	-7.692%	4	267	+25.000%
2026-07-30	13.0000	13.0000	13.0000	13.0000	+6.122%	4	269	+15.385%
2026-07-29	12.0600	12.2500	12.0600	12.2500	-7.547%	6	265	+22.449%
2026-07-27	13.2500	13.2500	13.2500	13.2500	+9.143%	4	265	+13.208%
2026-07-24	12.1400	12.1400	12.1400	12.1400	-4.409%	1	261	+23.558%
2026-07-23	12.7500	12.7500	12.7000	12.7000	+3.252%	8	262	+18.110%
2026-07-17	11.4900	12.3000	11.4900	12.3000	-8.209%	12	256	+21.951%
2026-07-16	13.4000	13.4000	13.4000	13.4000	+5.512%	1	265	+11.940%
2026-07-14	12.6100	12.7000	12.6100	12.7000	-19.975%	8	266	+18.110%
2026-07-10	15.8700	15.8700	15.8700	15.8700	+6.869%	1	264	-5.482%
2026-07-07	14.8500	14.8500	14.8500	14.8500	+0.067%	1	263	+1.010%
2026-07-02	14.6200	14.8400	14.6200	14.8400	+16.119%	2	263	+1.078%
2026-07-01	12.7800	12.7800	12.7800	12.7800	-0.156%	2	263	+17.371%
2026-06-30	15.2000	15.2000	12.8000	12.8000	-26.690%	19	265	+17.188%
2026-06-29	16.4000	17.4600	16.4000	17.4600	+11.923%	3	260	-14.089%
2026-06-25	15.7500	15.7500	15.6000	15.6000	-6.024%	3	258	-3.846%
2026-06-24	17.6000	17.6000	16.0000	16.6000	-10.512%	6	257	-9.639%
2026-06-23	19.1000	19.1000	18.5500	18.5500	-11.031%	183	256	-19.137%
2026-06-17	20.8200	20.8500	20.8200	20.8500	-4.795%	2	204	-28.058%
2026-06-16	21.9000	21.9000	21.9000	21.9000	+4.535%	5	204	-31.507%
2026-06-12	20.9000	20.9500	20.9000	20.9500	-6.431%	2	199	-28.401%
2026-06-10	21.8400	22.3900	21.8400	22.3900	-4.275%	2	200	-33.006%
2026-06-09	23.1600	24.2200	23.1000	23.3900	-0.128%	271	200	-35.870%
2026-06-08	23.4200	23.4200	23.4200	23.4200	+6.455%	2	172	-35.952%
2026-06-05	22.9100	22.9100	22.0000	22.0000	-22.671%	16	173	-31.818%
2026-06-03	28.4500	28.4500	28.4500	28.4500	-18.621%	1	164	-47.276%
2026-05-27	34.9600	34.9600	34.9600	34.9600	-9.195%	1	164	-57.094%
2026-05-26	38.5000	38.5000	38.5000	38.5000	-11.494%	10	163	-61.039%
2026-05-22	43.5000	43.5000	41.0000	43.5000	+3.203%	30	146	-65.517%
2026-05-21	42.1500	42.1500	42.1500	42.1500	+0.357%	1	146	-64.413%
2026-05-15	42.0000	42.0000	42.0000	42.0000	-10.638%	10	146	-64.286%
2026-05-14	47.0000	47.0000	47.0000	47.0000	-4.858%	1	146	-68.085%
2026-05-12	54.5000	54.5000	49.4000	49.4000	-10.863%	2	147	-69.636%
2026-05-11	51.0000	55.4200	51.0000	55.4200	+39.246%	14	147	-72.934%
2026-05-07	44.8800	44.8800	39.8000	39.8000	-5.463%	17	143	-62.312%
2026-05-06	43.0000	46.0000	42.1000	42.1000	-5.180%	21	143	-64.371%
2026-05-05	45.0000	45.0000	44.4000	44.4000	+16.566%	6	139	-66.216%
2026-05-04	38.0900	38.0900	38.0900	38.0900	+40.813%	1	140	-60.620%
2026-04-30	27.0500	27.0500	27.0500	27.0500	-4.821%	5	139	-44.547%
2026-04-28	28.4200	28.4200	28.4200	28.4200	-25.796%	1	144	-47.220%
2026-04-17	38.3000	38.3000	38.3000	38.3000	+2.957%	5	144	-60.836%
2026-04-14	37.2000	37.2500	37.2000	37.2000	+42.802%	3	144	-59.677%
2026-04-09	25.9000	26.0500	25.9000	26.0500	-11.244%	2	142	-42.418%
2026-03-27	30.4500	30.4800	27.9500	29.3500	-11.168%	53	142	-48.893%
2026-03-26	33.0400	33.0400	33.0400	33.0400	-12.128%	1	115	-54.600%
2026-03-24	43.5700	43.5700	37.4800	37.6000	-22.634%	7	115	-60.106%
2026-03-23	48.1300	48.6000	48.1300	48.6000	-4.519%	5	119	-69.136%
2026-03-20	50.9000	50.9000	50.9000	50.9000	+2.725%	3	115	-70.530%
2026-03-19	49.5500	49.5500	49.5500	49.5500	-5.565%	5	115	-69.728%
2026-03-18	52.4700	52.4700	52.4700	52.4700	+11.638%	3	110	-71.412%
2026-03-16	47.0000	47.0000	47.0000	47.0000	+6.818%	1	113	-68.085%
2026-03-13	44.0000	44.0000	44.0000	44.0000	-6.083%	11	112	-65.909%
2026-03-10	42.4000	46.8500	42.4000	46.8500	+28.251%	6	112	-67.983%
2026-03-09	36.9900	36.9900	36.5300	36.5300	+5.153%	60	112	-58.938%
2026-03-04	34.1300	34.7400	34.1300	34.7400	+2.842%	12	52	-56.822%
2026-03-03	26.9500	33.7800	26.9500	33.7800	+18.443%	11	47	-55.595%
2026-03-02	27.5300	28.9000	26.5000	28.5200	+12.727%	231	37	-47.405%
2026-02-26	24.0000	26.0000	24.0000	25.3000	+26.817%	49	108	-40.711%
2026-02-25	19.5000	19.9500	19.5000	19.9500	+61.538%	28	98	-24.812%
2026-02-24	12.3500	12.3500	12.3500	12.3500	-0.803%	75	98	+21.457%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+19.367%	1	23	+20.482%
2026-02-12	10.5300	10.5300	10.4300	10.4300	+7.971%	2	22	+43.816%
2026-02-04	9.4300	9.6600	9.3800	9.6600	-14.133%	4	23	+55.280%
2026-02-02	11.2500	11.2500	11.2500	11.2500	-18.182%	1	25	+33.333%
2026-01-30	13.7500	13.7500	13.7500	13.7500	-12.975%	1	25	+9.091%
2026-01-26	16.0000	16.0000	15.8000	15.8000	-5.105%	2	25	-5.063%
2026-01-21	17.3500	17.3500	16.4700	16.6500	-25.303%	49	26	-9.910%
2026-01-14	23.4000	23.4000	22.2800	22.2900	-0.358%	3	6	-32.705%
2026-01-12	22.3700	22.3700	22.3700	22.3700	-16.186%	1	5	-32.946%
2025-12-22	26.9500	26.9500	26.6900	26.6900	+10.380%	2	6	-43.799%
2025-12-17	24.1800	24.1800	24.1800	24.1800	+35.462%	1	5	-37.965%
2025-11-21	17.3000	17.8500	17.3000	17.8500	-69.224%	2	4	-15.966%
2025-10-28	58.0000	58.0000	58.0000	58.0000	-4.918%	2	3	-74.138%
2025-10-24	61.0000	61.0000	61.0000	61.0000	+15.487%	1	4	-75.410%
2025-10-15	52.3700	52.8200	52.3700	52.8200	-5.222%	2	5	-71.602%
2025-10-13	58.3500	58.3500	55.7300	55.7300	+1.327%	3	5	-73.085%
2025-10-10	58.1700	59.0000	55.0000	55.0000	-8.333%	3	3	-72.727%
2025-10-07	60.0000	60.0000	60.0000	60.0000	+20.603%	1	3	-75.000%
2025-09-29	51.0600	51.0600	49.7500	49.7500	+15.029%	2	4	-69.849%
2025-09-26	43.2500	43.2500	43.2500	43.2500	+3.296%	1	3	-65.318%
2025-09-25	41.8700	41.8700	41.8700	41.8700	-5.507%	1	2	-64.175%
2025-09-24	44.3100	44.3100	44.3100	44.3100	0.000%	1	0	-66.148%

.dark-mode .SXVKSS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXVKSS{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C140CRCL Dec 17 2027 140.00 Call (CRCL271217C00140000)option OPRA

CRCL20271217C140
CRCL Dec 17 2027 140.00 Call (CRCL271217C00140000)
option OPRA