Dark

CRCL20271217C180
CRCL Dec 17 2027 180.00 Call (CRCL271217C00180000)
option OPRA

EOD

Sep 30, 2026

11.28-10.618%(-1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.2800	11.2800	11.2800	11.2800	-10.618%	1	224	0.000%
2026-09-29	12.6200	12.6200	12.6200	12.6200	-12.966%	2	224	-10.618%
2026-09-25	14.5000	14.5000	14.5000	14.5000	-13.742%	1	223	-22.207%
2026-09-21	16.8100	16.8100	16.8100	16.8100	+6.662%	1	224	-32.897%
2026-09-18	15.7600	15.7600	15.7600	15.7600	+27.199%	1	223	-28.426%
2026-09-16	14.2000	14.2000	12.2000	12.3900	-32.846%	5	222	-8.959%
2026-09-09	18.4500	18.4500	18.4500	18.4500	-14.385%	1	225	-38.862%
2026-09-04	21.5500	21.5500	21.5500	21.5500	-4.435%	1	225	-47.657%
2026-09-03	19.6200	22.5500	19.6200	22.5500	+32.647%	8	225	-49.978%
2026-09-01	17.5300	17.5300	17.0000	17.0000	-12.821%	2	228	-33.647%
2026-08-31	18.0000	19.5000	18.0000	19.5000	+21.875%	3	228	-42.154%
2026-08-28	19.5000	19.5000	16.0000	16.0000	-17.864%	4	227	-29.500%
2026-08-27	19.4800	19.4800	19.4800	19.4800	+5.297%	2	227	-42.094%
2026-08-26	18.7000	18.7000	18.5000	18.5000	-5.371%	3	227	-39.027%
2026-08-25	19.5000	19.5500	19.5000	19.5500	+16.369%	3	230	-42.302%
2026-08-24	17.8000	17.8000	16.8000	16.8000	-3.226%	2	228	-32.857%
2026-08-21	18.2000	18.5000	17.3000	17.3600	+50.694%	5	229	-35.023%
2026-08-14	11.5100	11.5600	11.5100	11.5200	+19.378%	5	227	-2.083%
2026-08-06	9.6500	9.6500	9.6500	9.6500	+4.891%	9	225	+16.891%
2026-08-04	9.2000	9.2000	9.2000	9.2000	+10.843%	2	225	+22.609%
2026-08-03	8.6000	8.6000	8.3000	8.3000	-17.331%	23	223	+35.904%
2026-07-30	10.0400	10.0400	10.0400	10.0400	+1.929%	1	202	+12.351%
2026-07-17	9.8500	9.8500	9.8500	9.8500	-1.005%	1	201	+14.518%
2026-07-14	9.9500	9.9500	9.9500	9.9500	-4.693%	5	200	+13.367%
2026-07-10	10.4300	10.4400	10.4300	10.4400	+5.455%	10	199	+8.046%
2026-07-09	9.9000	9.9000	9.9000	9.9000	-1.980%	1	199	+13.939%
2026-07-02	10.1000	10.1000	10.1000	10.1000	+0.498%	1	197	+11.683%
2026-07-01	9.6500	10.0500	9.4500	10.0500	-22.334%	6	197	+12.239%
2026-06-26	12.9400	12.9400	12.9400	12.9400	-19.527%	1	197	-12.828%
2026-06-17	16.0800	16.0800	16.0800	16.0800	-10.667%	1	197	-29.851%
2026-06-11	18.0000	18.0000	18.0000	18.0000	-22.912%	1	197	-37.333%
2026-06-04	22.9100	23.5000	22.9100	23.3500	-11.553%	6	196	-51.692%
2026-06-02	27.3000	27.3000	26.4000	26.4000	-9.434%	2	200	-57.273%
2026-05-27	29.2000	29.2000	29.1500	29.1500	-18.324%	2	201	-61.304%
2026-05-22	35.6900	35.6900	35.6900	35.6900	+5.654%	1	201	-68.395%
2026-05-21	33.7800	33.7800	33.7800	33.7800	-0.647%	1	201	-66.607%
2026-05-15	34.0000	34.0000	34.0000	34.0000	-22.090%	1	201	-66.824%
2026-05-13	38.0000	43.6400	38.0000	43.6400	+17.691%	4	200	-74.152%
2026-05-06	35.1100	37.0800	35.1100	37.0800	+0.270%	6	202	-69.579%
2026-05-04	36.9800	36.9800	36.9800	36.9800	+30.995%	1	205	-69.497%
2026-04-22	27.2200	28.2300	27.2200	28.2300	-3.156%	6	204	-60.043%
2026-04-14	27.1500	29.3500	27.1500	29.1500	+52.061%	3	199	-61.304%
2026-04-10	19.1700	19.1700	19.1700	19.1700	+1.161%	11	199	-41.158%
2026-04-09	20.3100	20.4200	18.5500	18.9500	-5.721%	19	210	-40.475%
2026-04-07	20.5300	20.5300	20.1000	20.1000	-4.331%	2	214	-43.881%
2026-04-02	21.3200	21.3200	20.9700	21.0100	-7.567%	84	207	-46.311%
2026-04-01	22.7300	22.7300	22.7300	22.7300	-25.475%	1	207	-50.374%
2026-03-25	30.5000	30.5000	30.5000	30.5000	+13.383%	11	206	-63.016%
2026-03-24	34.0700	34.0700	26.9000	26.9000	-30.937%	11	215	-58.067%
2026-03-23	40.5400	40.5400	38.9500	38.9500	+8.194%	2	205	-71.040%
2026-03-16	36.0000	36.0000	36.0000	36.0000	+19.920%	1	205	-68.667%
2026-03-09	29.8700	30.0200	29.8700	30.0200	+18.142%	2	206	-62.425%
2026-03-03	20.4300	25.4700	20.4300	25.4100	+50.266%	4	206	-55.608%
2026-02-27	17.7000	18.0800	16.8600	16.9100	-8.198%	10	203	-33.294%
2026-02-26	16.3000	19.1000	16.3000	18.4200	+109.318%	17	203	-38.762%
2026-02-10	8.8000	8.8000	8.8000	8.8000	+15.789%	3	207	+28.182%
2026-02-06	7.5200	7.6000	7.5200	7.6000	+1.469%	2	204	+48.421%
2026-02-04	8.0000	8.0000	6.6100	7.4900	-3.974%	180	204	+50.601%
2026-02-03	7.4500	7.8000	7.4500	7.8000	-8.235%	3	155	+44.615%
2026-02-02	8.5000	8.5000	8.5000	8.5000	-3.409%	1	156	+32.706%
2026-01-30	8.8500	9.7000	8.8000	8.8000	-38.028%	6	156	+28.182%
2026-01-28	14.2000	14.2000	14.2000	14.2000	+24.017%	1	156	-20.563%
2026-01-27	11.3000	11.4500	10.9800	11.4500	-6.911%	15	155	-1.485%
2026-01-26	12.5000	12.5000	12.3000	12.3000	-8.889%	6	154	-8.293%
2026-01-22	13.5000	13.5000	13.5000	13.5000	+9.756%	6	154	-16.444%
2026-01-21	13.5000	13.5000	12.3000	12.3000	-19.922%	8	154	-8.293%
2026-01-16	15.0000	15.4500	15.0000	15.3600	-13.171%	8	153	-26.563%
2026-01-15	17.6900	17.6900	17.6900	17.6900	+0.397%	1	153	-36.235%
2026-01-14	18.6500	18.8700	16.7500	17.6200	+0.686%	229	153	-35.982%
2025-12-31	17.5000	17.5000	17.5000	17.5000	-2.778%	30	61	-35.543%
2025-12-24	19.1600	19.1700	18.0000	18.0000	+5.820%	62	91	-37.333%
2025-12-23	18.1600	19.5100	16.6500	17.0100	-10.662%	268	91	-33.686%
2025-12-19	19.0400	19.0400	19.0400	19.0400	+1.818%	1	44	-40.756%
2025-12-02	18.4500	18.7000	18.4500	18.7000	-38.829%	2	44	-39.679%
2025-11-11	30.6500	30.6500	30.5700	30.5700	-5.356%	21	43	-63.101%
2025-11-10	32.3000	32.3000	32.3000	32.3000	+12.504%	30	43	-65.077%
2025-11-07	29.0000	29.0000	28.7100	28.7100	-17.807%	3	33	-60.711%
2025-11-04	34.9300	34.9300	34.9300	34.9300	-10.321%	1	35	-67.707%
2025-11-03	34.0500	39.0000	34.0500	38.9500	-11.678%	36	15	-71.040%
2025-10-24	44.1000	44.1000	44.1000	44.1000	+15.839%	2	15	-74.422%
2025-10-17	37.8900	38.2000	37.8900	38.0700	-11.793%	4	13	-70.370%
2025-10-15	43.1600	43.1600	43.1600	43.1600	-16.518%	1	13	-73.865%
2025-10-09	55.8500	55.8500	51.7000	51.7000	-3.689%	15	13	-78.182%
2025-10-07	53.6800	53.6800	53.6800	53.6800	+48.904%	1	2	-78.987%
2025-10-01	36.0500	36.0500	36.0500	36.0500	-1.637%	1	1	-68.710%
2025-09-24	37.6500	37.6500	36.6500	36.6500	0.000%	2	0	-69.222%

.dark-mode .mqY57K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqY57K{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C180CRCL Dec 17 2027 180.00 Call (CRCL271217C00180000)option OPRA

CRCL20271217C180
CRCL Dec 17 2027 180.00 Call (CRCL271217C00180000)
option OPRA