Dark

CRCL20271217C200
CRCL Dec 17 2027 200.00 Call (CRCL271217C00200000)
option OPRA

EOD

Sep 30, 2026

9.13-17.226%(-1.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.1000	9.1300	9.1000	9.1300	-17.226%	4	300	0.000%
2026-09-29	11.0300	11.0300	11.0300	11.0300	+3.084%	2	299	-17.226%
2026-09-28	11.0000	11.3000	10.5000	10.7000	-11.570%	11	300	-14.673%
2026-09-25	12.1000	12.1000	12.1000	12.1000	-11.485%	2	307	-24.545%
2026-09-24	13.6700	13.6700	13.6700	13.6700	-2.357%	5	309	-33.211%
2026-09-23	14.0000	14.0000	14.0000	14.0000	-5.977%	1	304	-34.786%
2026-09-22	14.5500	14.8900	14.5500	14.8900	+1.986%	6	303	-38.684%
2026-09-21	15.5900	15.6200	14.4000	14.6000	+8.148%	24	300	-37.466%
2026-09-18	13.0000	13.6800	13.0000	13.5000	+22.727%	8	281	-32.370%
2026-09-16	11.8500	11.8500	11.0000	11.0000	-26.174%	2	279	-17.000%
2026-09-15	14.6600	14.9000	14.6600	14.9000	-6.348%	2	279	-38.725%
2026-09-14	15.6200	16.5500	15.6200	15.9100	+8.379%	83	279	-42.615%
2026-09-10	14.6800	14.6800	14.6800	14.6800	-17.713%	1	207	-37.807%
2026-09-08	17.8400	17.8400	17.8400	17.8400	-8.466%	2	207	-48.823%
2026-09-04	19.3700	19.4900	19.3700	19.4900	-0.051%	10	207	-53.155%
2026-09-03	19.0500	19.5000	19.0500	19.5000	+20.000%	22	207	-53.179%
2026-08-26	16.4500	16.4500	14.9400	16.2500	-5.852%	256	228	-43.815%
2026-08-25	16.7100	17.2600	16.6800	17.2600	+13.180%	4	298	-47.103%
2026-08-21	17.1500	17.1500	15.2500	15.2500	+8.618%	30	298	-40.131%
2026-08-20	12.7700	14.0400	12.7700	14.0400	+17.000%	109	287	-34.972%
2026-08-19	10.9100	13.0000	10.8700	12.0000	+18.343%	11	288	-23.917%
2026-08-17	9.9200	10.1400	9.9200	10.1400	+0.695%	5	292	-9.961%
2026-08-14	10.0600	10.1100	10.0600	10.0700	-8.869%	5	291	-9.335%
2026-08-13	11.0500	11.0500	11.0500	11.0500	+18.562%	1	289	-17.376%
2026-08-12	9.3800	9.3800	9.3200	9.3200	+0.107%	2	289	-2.039%
2026-08-07	8.7000	9.3100	8.7000	9.3100	+19.359%	2	290	-1.933%
2026-08-06	7.7400	7.8000	7.7400	7.8000	-8.235%	5	290	+17.051%
2026-08-04	8.2500	8.5000	8.2500	8.5000	+21.429%	3	288	+7.412%
2026-08-03	7.0000	7.0000	7.0000	7.0000	-28.205%	1	286	+30.429%
2026-07-22	9.7500	9.7500	9.7500	9.7500	-9.133%	1	286	-6.359%
2026-07-21	9.8500	10.7300	9.8500	10.7300	+18.172%	2	287	-14.911%
2026-07-15	9.5400	9.5700	9.0800	9.0800	+3.771%	78	287	+0.551%
2026-07-14	8.7500	8.7500	8.7500	8.7500	-3.315%	5	218	+4.343%
2026-07-13	10.0000	10.0000	9.0500	9.0500	-0.985%	3	217	+0.884%
2026-07-10	9.1400	9.1400	9.1400	9.1400	-5.579%	10	215	-0.109%
2026-07-07	8.4500	9.6800	8.4500	9.6800	+7.675%	2	215	-5.682%
2026-07-02	9.0000	9.0000	8.9900	8.9900	+5.765%	26	215	+1.557%
2026-06-30	10.7500	10.7500	8.4500	8.5000	-23.077%	52	215	+7.412%
2026-06-26	7.6500	11.0500	7.6500	11.0500	+13.918%	3	185	-17.376%
2026-06-25	10.1800	10.1800	9.7000	9.7000	-13.931%	5	185	-5.876%
2026-06-24	12.0000	12.0000	10.4500	11.2700	-15.072%	8	184	-18.988%
2026-06-23	13.1200	13.2700	13.1200	13.2700	-6.549%	2	179	-31.198%
2026-06-18	14.2000	14.2000	14.2000	14.2000	-7.912%	1	178	-35.704%
2026-06-17	15.2000	15.4200	15.2000	15.4200	+2.800%	4	178	-40.791%
2026-06-16	15.3500	15.3500	15.0000	15.0000	-9.639%	2	178	-39.133%
2026-06-15	17.8100	18.0000	16.4000	16.6000	+1.840%	6	178	-45.000%
2026-06-10	16.3000	16.3000	16.3000	16.3000	+2.645%	3	178	-43.988%
2026-06-09	15.8800	15.8800	15.8800	15.8800	-2.875%	5	178	-42.506%
2026-06-05	18.0000	18.0000	16.3500	16.3500	-21.281%	16	183	-44.159%
2026-06-04	20.7700	20.7700	20.7700	20.7700	+3.179%	1	172	-56.042%
2026-06-03	23.9500	23.9500	20.1300	20.1300	-15.171%	22	172	-54.645%
2026-06-02	23.7000	24.0000	23.6300	23.7300	-11.488%	24	167	-61.525%
2026-06-01	27.5000	27.5000	26.8100	26.8100	-2.225%	5	155	-65.946%
2026-05-28	23.4900	27.4200	23.4900	27.4200	+5.462%	2	156	-66.703%
2026-05-26	26.0000	26.0000	26.0000	26.0000	-16.129%	12	155	-64.885%
2026-05-21	30.5000	32.1500	30.5000	31.0000	+7.639%	7	147	-70.548%
2026-05-20	28.9000	28.9000	28.8000	28.8000	+0.139%	6	145	-68.299%
2026-05-18	29.7500	29.7500	28.7600	28.7600	-22.165%	4	142	-68.255%
2026-05-12	42.5500	42.5500	36.9500	36.9500	-2.378%	4	142	-75.291%
2026-05-11	37.8500	37.8500	37.8500	37.8500	+29.757%	2	139	-75.878%
2026-05-07	30.4000	30.4000	29.1700	29.1700	-11.472%	4	139	-68.701%
2026-05-04	32.9500	32.9500	32.9500	32.9500	+54.622%	1	136	-72.291%
2026-04-27	22.0000	22.0000	21.3100	21.3100	-4.439%	2	136	-57.156%
2026-04-24	22.3300	22.3300	22.3000	22.3000	-12.549%	6	136	-59.058%
2026-04-22	25.3300	25.5000	25.2900	25.5000	+4.723%	6	136	-64.196%
2026-04-20	24.1000	24.3500	24.1000	24.3500	-6.633%	2	133	-62.505%
2026-04-14	24.9100	26.0800	24.9100	26.0800	+24.546%	4	132	-64.992%
2026-04-13	20.9400	20.9400	20.9400	20.9400	+17.640%	2	132	-56.399%
2026-04-09	16.5000	17.8000	16.5000	17.8000	-11.222%	2	131	-48.708%
2026-04-06	20.0500	20.0500	20.0500	20.0500	-12.100%	1	131	-54.464%
2026-03-26	22.8100	22.8100	22.8100	22.8100	-15.675%	1	132	-59.974%
2026-03-25	27.0500	27.0500	27.0500	27.0500	+8.200%	1	132	-66.248%
2026-03-24	25.0000	25.0000	25.0000	25.0000	-31.413%	1	132	-63.480%
2026-03-18	38.0600	38.0600	36.4500	36.4500	+10.021%	6	132	-74.952%
2026-03-17	33.1300	33.1300	33.1300	33.1300	+7.321%	1	132	-72.442%
2026-03-13	30.8700	30.8700	30.8700	30.8700	-3.077%	1	132	-70.424%
2026-03-10	31.8500	31.8500	31.8500	31.8500	+35.244%	1	132	-71.334%
2026-03-06	23.3200	23.9400	23.3200	23.5500	-9.144%	9	132	-61.231%
2026-03-05	25.9300	25.9300	25.9200	25.9200	+13.287%	5	132	-64.776%
2026-03-03	23.9500	23.9500	22.8800	22.8800	+18.060%	19	132	-60.096%
2026-03-02	17.0000	19.3800	17.0000	19.3800	+35.524%	5	129	-52.890%
2026-02-27	15.0000	15.0000	14.2100	14.3000	-5.298%	9	130	-36.154%
2026-02-25	11.9000	15.1000	11.3800	15.1000	+82.809%	25	130	-39.536%
2026-02-17	7.0000	8.4300	7.0000	8.2600	+19.710%	142	130	+10.533%
2026-02-06	6.2900	6.9000	6.2600	6.9000	+15.000%	70	191	+32.319%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-12.409%	1	156	+52.167%
2026-02-04	7.0000	7.0000	6.4200	6.8500	+0.884%	12	156	+33.285%
2026-02-03	6.7900	6.7900	6.7900	6.7900	+3.506%	1	150	+34.462%
2026-02-02	6.5600	6.5600	6.5600	6.5600	-38.172%	1	149	+39.177%
2026-01-27	10.6100	10.6100	10.6100	10.6100	+9.381%	10	149	-13.949%
2026-01-26	9.7000	9.7000	9.7000	9.7000	-16.379%	1	159	-5.876%
2026-01-21	11.6000	11.6000	11.6000	11.6000	-17.143%	1	159	-21.293%
2026-01-15	14.0000	14.0000	14.0000	14.0000	-7.652%	2	160	-34.786%
2026-01-14	15.1100	15.1600	15.1100	15.1600	-3.746%	2	160	-39.776%
2026-01-09	15.7500	15.7500	15.7500	15.7500	+3.279%	1	159	-42.032%
2026-01-08	15.2500	15.2500	15.2500	15.2500	-10.241%	1	159	-40.131%
2026-01-06	16.9900	16.9900	16.9900	16.9900	+6.187%	10	158	-46.263%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+1.266%	1	148	-42.938%
2025-12-30	17.1000	17.1000	15.8000	15.8000	-18.974%	3	149	-42.215%
2025-12-22	19.5000	19.5000	19.5000	19.5000	-2.500%	1	150	-53.179%
2025-12-09	20.0000	20.0000	20.0000	20.0000	+64.880%	2	150	-54.350%
2025-11-26	12.2100	12.2200	12.1300	12.1300	-5.160%	10	138	-24.732%
2025-11-24	11.7000	13.0200	9.3000	12.7900	+6.583%	129	138	-28.616%
2025-11-20	12.0000	12.0000	12.0000	12.0000	-26.154%	1	10	-23.917%
2025-11-18	16.2500	16.2500	16.2500	16.2500	+1.626%	1	10	-43.815%
2025-11-17	15.9800	15.9900	15.9800	15.9900	-11.511%	10	10	-42.902%
2025-11-14	17.2500	18.0700	17.2500	18.0700	-15.953%	2	20	-49.474%
2025-11-12	23.5500	23.5500	21.0000	21.5000	-40.278%	12	20	-57.535%
2025-11-04	36.0000	36.0000	36.0000	36.0000	-5.138%	1	23	-74.639%
2025-11-03	37.9500	37.9500	37.9500	37.9500	-13.750%	5	28	-75.942%
2025-10-29	44.0000	44.0000	44.0000	44.0000	-13.215%	2	28	-79.250%
2025-10-28	50.7000	50.7000	50.7000	50.7000	+30.000%	2	29	-81.992%
2025-10-23	39.0000	39.0000	39.0000	39.0000	+4.083%	5	28	-76.590%
2025-10-16	38.6700	38.6700	36.6000	37.4700	-12.860%	12	23	-75.634%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-10.305%	1	12	-78.767%
2025-10-07	47.9400	47.9400	47.9400	47.9400	+33.985%	1	11	-80.955%
2025-09-29	35.7800	35.7800	35.7800	35.7800	0.000%	10	10	-74.483%

.dark-mode .FKWQTD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKWQTD{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C200CRCL Dec 17 2027 200.00 Call (CRCL271217C00200000)option OPRA

CRCL20271217C200
CRCL Dec 17 2027 200.00 Call (CRCL271217C00200000)
option OPRA