Dark

CRCL20271217C150
CRCL Dec 17 2027 150.00 Call (CRCL271217C00150000)
option OPRA

EOD

Sep 30, 2026

13.94-11.772%(-1.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.3500	14.3500	13.9400	13.9400	-11.772%	2	334	0.000%
2026-09-29	15.8000	15.8000	15.8000	15.8000	-25.437%	1	333	-11.772%
2026-09-21	21.1900	21.1900	21.1900	21.1900	+8.667%	3	333	-34.214%
2026-09-18	20.0000	20.0000	19.5000	19.5000	+17.047%	6	333	-28.513%
2026-09-17	16.2500	16.6600	16.2500	16.6600	+6.795%	2	334	-16.327%
2026-09-16	17.5400	17.5400	15.6000	15.6000	-19.712%	2	334	-10.641%
2026-09-15	20.5500	20.6000	19.1600	19.4300	-10.872%	21	335	-28.255%
2026-09-14	21.9800	21.9800	21.8000	21.8000	-3.582%	2	342	-36.055%
2026-09-11	22.4800	22.6100	22.4800	22.6100	+8.702%	2	342	-38.346%
2026-09-10	20.8000	20.8000	20.8000	20.8000	-10.730%	2	341	-32.981%
2026-09-09	23.3000	23.3000	23.3000	23.3000	-1.480%	2	341	-40.172%
2026-09-08	25.3000	25.3000	23.6500	23.6500	-9.733%	9	341	-41.057%
2026-09-03	22.8000	26.2000	22.8000	26.2000	+32.323%	2	334	-46.794%
2026-09-02	19.2000	19.8000	19.2000	19.8000	-10.407%	2	335	-29.596%
2026-09-01	22.1000	22.1000	22.1000	22.1000	-3.070%	10	334	-36.923%
2026-08-31	22.8000	22.8000	22.8000	22.8000	+19.685%	2	324	-38.860%
2026-08-28	19.0500	19.0500	19.0500	19.0500	-13.448%	1	326	-26.824%
2026-08-26	23.0000	23.0000	22.0100	22.0100	-3.465%	3	327	-36.665%
2026-08-25	21.9200	23.0000	21.9200	22.8000	-1.809%	5	327	-38.860%
2026-08-24	22.8400	23.2200	21.8000	23.2200	+3.384%	31	325	-39.966%
2026-08-21	22.6700	22.6700	22.4600	22.4600	+36.784%	11	336	-37.934%
2026-08-19	17.0300	17.0300	16.4200	16.4200	+21.630%	2	336	-15.104%
2026-08-14	14.4900	14.4900	13.5000	13.5000	-1.818%	13	336	+3.259%
2026-08-12	14.4300	14.4300	13.7500	13.7500	-4.381%	6	329	+1.382%
2026-08-11	14.3800	14.3800	14.3800	14.3800	+19.833%	1	329	-3.060%
2026-08-06	11.8500	12.0000	11.8500	12.0000	+23.077%	2	329	+16.167%
2026-07-31	11.4000	11.4000	9.7500	9.7500	-38.291%	22	328	+42.974%
2026-07-28	12.1800	15.8000	12.1800	15.8000	+26.097%	2	338	-11.772%
2026-07-27	12.5300	12.5300	12.5300	12.5300	-14.471%	25	338	+11.253%
2026-07-21	14.8000	14.9000	14.6500	14.6500	+9.328%	7	338	-4.846%
2026-07-20	13.8000	13.8000	13.4000	13.4000	+13.656%	2	339	+4.030%
2026-07-16	11.7900	11.7900	11.7900	11.7900	-10.206%	1	339	+18.236%
2026-07-15	13.1300	13.1300	13.1300	13.1300	+16.195%	4	340	+6.169%
2026-07-14	11.3000	11.3000	11.3000	11.3000	-8.055%	25	344	+23.363%
2026-07-13	12.2900	12.2900	12.2900	12.2900	-5.462%	10	344	+13.426%
2026-07-10	13.0000	13.0000	13.0000	13.0000	+15.248%	3	334	+7.231%
2026-07-08	11.2800	11.2800	11.2800	11.2800	-16.998%	1	334	+23.582%
2026-07-07	13.5900	13.5900	13.5900	13.5900	+10.488%	6	333	+2.575%
2026-07-02	13.5500	13.5500	12.3000	12.3000	+4.859%	13	330	+13.333%
2026-07-01	11.9900	12.0000	11.5000	11.7300	-1.841%	10	330	+18.841%
2026-06-30	14.0000	14.0000	11.9500	11.9500	-22.553%	19	325	+16.653%
2026-06-29	15.6000	15.6000	15.4300	15.4300	+54.300%	31	324	-9.657%
2026-06-26	10.0000	10.0000	10.0000	10.0000	-26.740%	1	305	+39.400%
2026-06-25	15.6300	15.6300	13.6500	13.6500	-11.935%	8	306	+2.125%
2026-06-24	15.5000	15.5000	15.5000	15.5000	-24.721%	1	307	-10.065%
2026-06-22	20.5900	20.5900	20.5900	20.5900	+10.402%	5	306	-32.297%
2026-06-18	19.1300	19.7500	18.6000	18.6500	-10.766%	56	261	-25.255%
2026-06-16	21.4500	21.4500	20.9000	20.9000	-10.684%	4	261	-33.301%
2026-06-15	23.4000	23.4000	23.4000	23.4000	+15.670%	1	261	-40.427%
2026-06-12	20.2300	20.2300	20.2300	20.2300	-12.043%	1	261	-31.092%
2026-06-09	23.0000	23.0000	23.0000	23.0000	+4.072%	1	262	-39.391%
2026-06-08	21.9000	22.1000	21.9000	22.1000	+7.022%	6	261	-36.923%
2026-06-05	23.0700	23.7500	20.6500	20.6500	-20.116%	11	260	-32.494%
2026-06-04	25.8500	25.8500	25.8500	25.8500	-2.526%	1	260	-46.074%
2026-06-03	26.6100	26.9200	26.5200	26.5200	-14.452%	8	260	-47.436%
2026-06-02	33.0000	33.0000	31.0000	31.0000	-11.857%	3	259	-55.032%
2026-05-29	35.1700	35.1700	35.1700	35.1700	+6.350%	1	256	-60.364%
2026-05-28	30.0000	33.0700	30.0000	33.0700	+0.212%	7	256	-57.847%
2026-05-27	33.0000	33.0000	33.0000	33.0000	-8.789%	2	253	-57.758%
2026-05-18	37.1600	37.1600	36.1800	36.1800	-21.348%	3	253	-61.470%
2026-05-14	50.3500	50.3500	46.0000	46.0000	-5.525%	7	253	-69.696%
2026-05-13	48.6900	48.6900	48.6900	48.6900	+3.596%	5	257	-71.370%
2026-05-12	55.0000	56.2200	47.0000	47.0000	-3.431%	7	257	-70.340%
2026-05-11	40.0000	50.0000	40.0000	48.6700	+26.416%	9	257	-71.358%
2026-05-08	38.5000	38.5000	38.5000	38.5000	-0.901%	1	255	-63.792%
2026-05-07	38.8500	38.8500	38.8500	38.8500	-11.705%	1	256	-64.118%
2026-05-06	44.0000	44.0000	44.0000	44.0000	+8.642%	4	256	-68.318%
2026-05-04	36.0500	40.5000	36.0500	40.5000	+52.830%	4	256	-65.580%
2026-04-30	26.1300	26.5000	26.1300	26.5000	-3.636%	2	259	-47.396%
2026-04-27	28.0000	28.0000	27.5000	27.5000	-10.974%	3	259	-49.309%
2026-04-24	30.8800	30.8900	30.8800	30.8900	-1.937%	2	259	-54.872%
2026-04-23	31.5000	31.5000	31.5000	31.5000	-5.263%	1	260	-55.746%
2026-04-22	33.2500	33.2500	33.2500	33.2500	+10.833%	1	260	-58.075%
2026-04-21	31.8800	31.8800	30.0000	30.0000	-17.808%	9	261	-53.533%
2026-04-17	36.5000	36.5000	36.5000	36.5000	+23.269%	1	264	-61.808%
2026-04-13	29.6200	29.6200	29.6100	29.6100	+25.042%	2	264	-52.921%
2026-04-09	23.9000	27.9000	23.6800	23.6800	-15.760%	18	263	-41.132%
2026-04-08	28.1100	28.1100	28.1100	28.1100	+0.178%	1	264	-50.409%
2026-04-07	28.0600	28.0600	28.0600	28.0600	+20.948%	5	265	-50.321%
2026-04-02	23.2000	23.2000	23.2000	23.2000	-12.453%	1	265	-39.914%
2026-03-31	26.5000	26.5000	26.5000	26.5000	-1.852%	4	265	-47.396%
2026-03-27	27.0000	27.0000	27.0000	27.0000	-21.397%	1	265	-48.370%
2026-03-24	46.1000	46.1000	33.1000	34.3500	-26.665%	36	266	-59.418%
2026-03-23	47.0900	47.0900	46.8400	46.8400	+2.607%	4	236	-70.239%
2026-03-20	45.4000	45.6500	45.4000	45.6500	+3.750%	50	238	-69.463%
2026-03-19	44.0000	44.0000	44.0000	44.0000	-12.000%	1	263	-68.318%
2026-03-18	49.6500	50.0000	49.6500	50.0000	-3.846%	4	264	-72.120%
2026-03-17	46.9900	52.0000	46.9900	52.0000	+18.586%	8	266	-73.192%
2026-03-16	43.5400	44.1300	43.5400	43.8500	+14.641%	4	264	-68.210%
2026-03-13	38.2500	38.2500	38.2500	38.2500	+2.465%	1	264	-63.556%
2026-03-12	37.3300	37.3300	37.3300	37.3300	-10.694%	5	264	-62.657%
2026-03-10	41.8000	41.8000	41.8000	41.8000	+16.597%	1	264	-66.651%
2026-03-09	36.2000	36.2000	35.8500	35.8500	+12.347%	3	264	-61.116%
2026-03-06	31.0000	31.9100	31.0000	31.9100	-5.592%	3	262	-56.315%
2026-03-05	35.9300	35.9300	33.8000	33.8000	+6.726%	4	265	-58.757%
2026-03-04	33.0000	33.0000	31.6700	31.6700	0.000%	10	264	-55.984%
2026-03-03	28.9100	31.6800	28.9100	31.6700	+40.071%	3	257	-55.984%
2026-02-26	22.9000	23.6500	22.0400	22.6100	+26.454%	18	255	-38.346%
2026-02-25	17.0000	17.8800	17.0000	17.8800	+58.230%	22	245	-22.036%
2026-02-23	11.3000	11.3000	11.3000	11.3000	+4.824%	1	245	+23.363%
2026-02-13	11.2500	11.2500	10.7800	10.7800	+13.474%	2	244	+29.314%
2026-02-12	9.5000	9.5000	9.5000	9.5000	-6.863%	4	244	+46.737%
2026-02-10	10.2000	10.2000	10.2000	10.2000	+34.211%	1	244	+36.667%
2026-02-05	7.6000	7.6000	7.6000	7.6000	-17.838%	1	243	+83.421%
2026-02-03	9.5000	9.5000	9.2500	9.2500	-7.500%	3	243	+50.703%
2026-02-02	9.7600	10.0100	9.7600	10.0000	-23.077%	7	241	+39.400%
2026-01-29	14.0000	14.0000	13.0000	13.0000	-27.374%	4	239	+7.231%
2026-01-20	17.9000	17.9000	17.9000	17.9000	-9.596%	1	236	-22.123%
2026-01-15	20.3500	20.3500	19.8000	19.8000	-3.930%	2	237	-29.596%
2026-01-14	21.6700	21.6700	20.6100	20.6100	-1.056%	32	237	-32.363%
2026-01-12	20.8300	20.8300	20.8300	20.8300	-7.504%	1	227	-33.077%
2026-01-02	19.0000	22.5200	19.0000	22.5200	-1.874%	3	227	-38.099%
2025-12-23	20.7900	22.9500	20.6700	22.9500	-11.731%	9	227	-39.259%
2025-12-22	26.0000	26.0000	26.0000	26.0000	+13.043%	1	225	-46.385%
2025-12-18	23.0000	23.0000	23.0000	23.0000	-3.967%	1	225	-39.391%
2025-12-17	23.9500	23.9500	23.9500	23.9500	+6.444%	1	225	-41.795%
2025-12-16	22.5000	22.5000	22.5000	22.5000	+8.801%	27	225	-38.044%
2025-12-15	19.5900	20.6800	19.5900	20.6800	-4.259%	2	252	-32.592%
2025-12-11	21.6000	21.6000	21.6000	21.6000	-12.052%	15	252	-35.463%
2025-12-04	24.5600	24.5600	24.5600	24.5600	+19.805%	1	267	-43.241%
2025-12-02	22.0000	22.0000	20.5000	20.5000	-11.828%	600	268	-32.000%
2025-12-01	23.2500	23.2500	23.2500	23.2500	+29.167%	5	67	-40.043%
2025-11-26	18.0000	18.0000	18.0000	18.0000	+3.211%	1	61	-22.556%
2025-11-25	17.4400	17.4400	17.4400	17.4400	+2.588%	20	61	-20.069%
2025-11-20	18.0000	18.0000	17.0000	17.0000	-10.479%	2	63	-18.000%
2025-11-19	19.0900	19.0900	18.9900	18.9900	-9.571%	2	63	-26.593%
2025-11-17	22.3500	22.3500	21.0000	21.0000	-10.638%	2	63	-33.619%
2025-11-14	23.5000	23.5000	23.5000	23.5000	-0.212%	42	63	-40.681%
2025-11-13	23.5500	23.5500	23.5500	23.5500	-16.637%	2	21	-40.807%
2025-11-12	28.2500	28.2500	28.2500	28.2500	-14.029%	1	22	-50.655%
2025-11-11	32.8600	32.8600	32.8600	32.8600	-2.724%	20	22	-57.578%
2025-11-06	34.5200	34.5200	33.7800	33.7800	-36.860%	2	6	-58.733%
2025-10-29	53.5000	53.5000	53.5000	53.5000	-12.295%	2	4	-73.944%
2025-10-28	61.0000	61.0000	61.0000	61.0000	+37.233%	2	6	-77.148%
2025-10-23	44.4500	44.4500	44.4500	44.4500	-9.286%	1	4	-68.639%
2025-10-16	51.7700	51.7700	49.0000	49.0000	-7.337%	2	4	-71.551%
2025-10-10	52.8800	52.8800	52.8800	52.8800	-13.439%	1	3	-73.638%
2025-10-09	61.1500	61.1500	61.0900	61.0900	+0.148%	2	2	-77.181%
2025-10-07	61.0000	61.0000	61.0000	61.0000	+12.733%	1	2	-77.148%
2025-10-02	54.1100	54.1100	54.1100	54.1100	0.000%	2	2	-74.238%

.dark-mode .SrRlnt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SrRlnt{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C150CRCL Dec 17 2027 150.00 Call (CRCL271217C00150000)option OPRA

CRCL20271217C150
CRCL Dec 17 2027 150.00 Call (CRCL271217C00150000)
option OPRA