Dark

CRCL20271217C160
CRCL Dec 17 2027 160.00 Call (CRCL271217C00160000)
option OPRA

EOD

Sep 30, 2026

12.78-8.909%(-1.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.4300	13.4300	12.7800	12.7800	-8.909%	5	141	0.000%
2026-09-29	14.0300	14.0300	14.0300	14.0300	-31.561%	2	138	-8.909%
2026-09-23	19.6500	20.5000	19.6500	20.5000	+9.043%	2	138	-37.659%
2026-09-18	18.8000	18.8000	18.8000	18.8000	+13.390%	1	137	-32.021%
2026-09-15	16.5800	16.5800	16.5800	16.5800	-20.096%	1	136	-22.919%
2026-09-11	20.7500	20.7500	20.7500	20.7500	-8.911%	1	135	-38.410%
2026-09-08	23.8000	23.8000	22.7800	22.7800	-7.210%	3	134	-43.898%
2026-09-04	24.5500	24.5500	24.5500	24.5500	+25.255%	12	120	-47.943%
2026-09-01	19.7500	19.7500	19.6000	19.6000	-6.888%	2	120	-34.796%
2026-08-26	21.0500	21.0500	21.0500	21.0500	+0.381%	1	120	-39.287%
2026-08-25	20.9700	20.9700	20.9700	20.9700	+36.880%	1	119	-39.056%
2026-08-19	15.3200	15.3200	15.3200	15.3200	+19.875%	1	119	-16.580%
2026-08-13	12.7800	12.7800	12.7800	12.7800	+6.500%	1	119	0.000%
2026-07-27	12.0000	12.0000	12.0000	12.0000	+9.790%	1	120	+6.500%
2026-07-23	10.9300	10.9300	10.9300	10.9300	-2.411%	2	120	+16.926%
2026-07-20	11.2000	11.2000	11.2000	11.2000	+1.818%	1	118	+14.107%
2026-07-16	11.7000	11.7000	11.0000	11.0000	-17.910%	2	118	+16.182%
2026-07-06	12.0000	13.4000	12.0000	13.4000	+13.559%	2	118	-4.627%
2026-07-02	11.8000	11.8000	11.8000	11.8000	+2.609%	9	128	+8.305%
2026-06-30	13.0000	13.0000	11.5000	11.5000	-23.333%	23	128	+11.130%
2026-06-26	15.0500	15.0700	15.0000	15.0000	+11.359%	3	110	-14.800%
2026-06-25	13.4700	13.4700	13.4700	13.4700	-3.094%	1	111	-5.122%
2026-06-24	15.0800	15.0800	13.9000	13.9000	-28.165%	2	110	-8.058%
2026-06-18	19.3500	19.3500	19.3500	19.3500	-1.677%	1	111	-33.953%
2026-06-17	18.6500	19.6800	18.6500	19.6800	+2.500%	11	111	-35.061%
2026-06-16	19.2000	19.2000	19.2000	19.2000	+2.400%	1	111	-33.438%
2026-06-12	19.6500	19.6500	18.7500	18.7500	-0.531%	2	110	-31.840%
2026-06-09	21.6000	21.6400	18.8500	18.8500	-9.375%	6	110	-32.202%
2026-06-08	20.8000	20.8000	20.8000	20.8000	-16.800%	1	112	-38.558%
2026-06-04	26.7700	26.7700	25.0000	25.0000	-29.458%	3	113	-48.880%
2026-05-29	35.4400	35.4400	35.4400	35.4400	+19.528%	1	114	-63.939%
2026-05-28	29.6500	29.6500	29.6500	29.6500	-6.319%	2	114	-56.897%
2026-05-27	31.5500	31.6500	31.5500	31.6500	-5.663%	4	114	-59.621%
2026-05-26	33.5500	33.5500	33.5500	33.5500	-11.478%	1	112	-61.908%
2026-05-22	38.1500	38.3500	37.9000	37.9000	+5.571%	4	109	-66.280%
2026-05-20	35.9000	35.9000	35.9000	35.9000	+3.578%	1	109	-64.401%
2026-05-18	34.6600	34.6600	34.6600	34.6600	-26.568%	1	108	-63.128%
2026-05-13	47.2000	47.2000	47.2000	47.2000	+1.505%	1	108	-72.924%
2026-05-12	52.0000	52.0000	46.5000	46.5000	+6.334%	2	107	-72.516%
2026-05-11	43.7300	43.7300	43.7300	43.7300	+16.303%	1	107	-70.775%
2026-05-08	37.6000	37.6000	37.6000	37.6000	-8.959%	5	106	-66.011%
2026-05-07	39.9800	41.3000	39.9800	41.3000	+2.685%	84	111	-69.056%
2026-05-06	40.1800	40.2300	40.1800	40.2200	+36.431%	22	182	-68.225%
2026-04-20	29.4800	29.4800	29.4800	29.4800	-6.264%	5	198	-56.649%
2026-04-14	31.4500	31.4500	31.4500	31.4500	+16.481%	1	198	-59.364%
2026-04-13	27.0000	27.0000	27.0000	27.0000	+22.727%	2	199	-52.667%
2026-04-10	22.0000	22.0000	22.0000	22.0000	+2.804%	1	199	-41.909%
2026-04-09	24.9200	24.9200	21.2000	21.4000	-13.220%	21	199	-40.280%
2026-04-06	24.9200	24.9200	24.6600	24.6600	-10.000%	2	191	-48.175%
2026-04-01	27.4000	27.4000	27.4000	27.4000	+7.451%	1	190	-53.358%
2026-03-27	25.5000	25.5000	25.5000	25.5000	-16.256%	1	189	-49.882%
2026-03-26	30.4500	30.4500	30.4500	30.4500	-11.918%	9	190	-58.030%
2026-03-25	34.5700	34.5700	34.5700	34.5700	+8.031%	9	199	-63.032%
2026-03-24	32.8900	32.8900	32.0000	32.0000	-26.352%	4	199	-60.063%
2026-03-23	43.4500	43.4500	43.4500	43.4500	+0.579%	1	196	-70.587%
2026-03-20	42.9500	43.2000	42.9500	43.2000	-2.703%	40	195	-70.417%
2026-03-19	44.4000	44.4000	44.4000	44.4000	-7.769%	1	175	-71.216%
2026-03-17	44.8900	48.7900	44.8900	48.1400	+28.032%	16	175	-73.452%
2026-03-10	37.6000	37.6000	37.6000	37.6000	+13.492%	2	161	-66.011%
2026-03-05	33.7500	33.7500	33.0500	33.1300	+14.241%	3	163	-61.425%
2026-03-04	29.0000	29.0000	29.0000	29.0000	-1.728%	1	162	-55.931%
2026-03-03	26.2700	29.5100	26.2700	29.5100	+27.034%	3	161	-56.693%
2026-03-02	23.2300	23.2300	23.2300	23.2300	+25.094%	1	160	-44.985%
2026-02-27	19.7500	19.7500	18.3400	18.5700	-11.991%	82	161	-31.179%
2026-02-26	20.5300	21.1000	20.5300	21.1000	+24.118%	127	140	-39.431%
2026-02-25	17.0000	17.5000	13.4000	17.0000	+61.290%	35	211	-24.824%
2026-02-24	10.8000	10.8500	10.5400	10.5400	+17.111%	124	211	+21.252%
2026-02-11	9.5000	9.5000	9.0000	9.0000	+4.895%	2	106	+42.000%
2026-02-04	8.5100	8.9000	8.4600	8.5800	-3.704%	7	105	+48.951%
2026-02-03	8.9100	8.9100	8.9100	8.9100	-33.607%	3	107	+43.434%
2026-01-27	13.4200	13.4200	13.4200	13.4200	-10.533%	2	104	-4.769%
2026-01-21	15.0000	15.0000	15.0000	15.0000	-19.528%	1	104	-14.800%
2026-01-15	19.6500	19.6500	18.1500	18.6400	-6.986%	20	107	-31.438%
2026-01-14	19.2800	20.0400	19.1000	20.0400	+10.110%	9	99	-36.228%
2026-01-13	21.1000	21.1000	18.2000	18.2000	-11.263%	2	98	-29.780%
2025-12-26	20.5000	20.5100	20.5000	20.5100	-4.382%	35	98	-37.689%
2025-12-24	21.4500	21.4500	21.4500	21.4500	-0.233%	2	133	-40.420%
2025-12-23	21.5000	21.5000	21.5000	21.5000	-13.376%	1	133	-40.558%
2025-12-22	24.8200	24.8200	24.8200	24.8200	+9.339%	3	134	-48.509%
2025-12-08	22.7000	22.7000	22.7000	22.7000	+37.910%	9	134	-43.700%
2025-11-26	16.4600	16.4600	16.4600	16.4600	+1.355%	3	123	-22.357%
2025-11-20	15.6900	16.4200	15.6900	16.2400	-28.741%	87	123	-21.305%
2025-11-13	22.7900	22.7900	22.7900	22.7900	-8.840%	5	36	-43.923%
2025-11-12	25.0000	25.0000	25.0000	25.0000	-29.279%	2	33	-48.880%
2025-11-10	35.3500	35.3500	35.3500	35.3500	-25.891%	30	31	-63.847%
2025-10-20	47.7000	47.7000	47.7000	47.7000	+2.581%	1	1	-73.208%
2025-10-16	46.5000	46.5000	46.5000	46.5000	-4.772%	1	1	-72.516%
2025-10-15	48.8300	48.8300	48.8300	48.8300	0.000%	1	1	-73.828%

.dark-mode .PlCCd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlCCd8{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C160CRCL Dec 17 2027 160.00 Call (CRCL271217C00160000)option OPRA

CRCL20271217C160
CRCL Dec 17 2027 160.00 Call (CRCL271217C00160000)
option OPRA