Dark

CRCL20271217C230
CRCL Dec 17 2027 230.00 Call (CRCL271217C00230000)
option OPRA

EOD

Sep 30, 2026

7.33-6.026%(-0.47)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.0000	8.0700	7.3000	7.3300	-6.026%	19	748	0.000%
2026-09-29	8.3000	8.3000	7.8000	7.8000	-7.143%	14	729	-6.026%
2026-09-28	9.0000	9.0000	8.4000	8.4000	-13.402%	3	722	-12.738%
2026-09-25	10.4000	10.4000	9.6500	9.7000	-14.537%	8	720	-24.433%
2026-09-24	11.3500	11.3500	11.3500	11.3500	+1.339%	1	722	-35.419%
2026-09-23	11.2000	11.2000	11.2000	11.2000	-6.667%	1	722	-34.554%
2026-09-22	13.5500	13.5500	12.0000	12.0000	-6.250%	2	721	-38.917%
2026-09-21	13.0000	13.0000	12.7000	12.8000	+15.837%	15	720	-42.734%
2026-09-18	11.0500	11.0500	11.0500	11.0500	+31.391%	1	713	-33.665%
2026-09-16	10.0000	10.0000	8.4000	8.4100	-24.234%	17	712	-12.842%
2026-09-15	11.1000	11.1000	11.1000	11.1000	-21.555%	1	696	-33.964%
2026-09-14	12.5000	14.1500	12.5000	14.1500	+3.815%	4	695	-48.198%
2026-09-11	12.6500	13.6300	12.6500	13.6300	+6.986%	3	693	-46.222%
2026-09-10	12.2000	12.7400	12.2000	12.7400	-4.211%	2	693	-42.465%
2026-09-09	14.1000	14.1000	13.3000	13.3000	-7.958%	6	692	-44.887%
2026-09-08	14.8000	14.8000	14.0000	14.4500	-8.833%	6	687	-49.273%
2026-09-04	15.5700	15.8500	15.5700	15.8500	-6.490%	4	679	-53.754%
2026-09-03	15.7500	17.0000	13.8500	16.9500	+40.083%	15	679	-56.755%
2026-09-02	12.1000	12.1000	12.1000	12.1000	-2.024%	1	680	-39.421%
2026-09-01	13.0000	13.0000	12.0000	12.3500	-14.710%	6	680	-40.648%
2026-08-31	11.7000	14.4800	11.7000	14.4800	+22.712%	83	680	-49.378%
2026-08-28	12.8500	12.8500	11.8000	11.8000	-19.344%	6	656	-37.881%
2026-08-27	14.9000	15.0000	14.6300	14.6300	+10.833%	10	651	-49.897%
2026-08-26	14.2000	14.6500	13.2000	13.2000	-9.959%	56	651	-44.470%
2026-08-25	13.9200	14.7000	13.9000	14.6600	+12.769%	37	630	-50.000%
2026-08-21	12.5500	15.1500	12.5500	13.0000	+21.837%	19	638	-43.615%
2026-08-20	10.9500	10.9500	10.6700	10.6700	+5.123%	4	630	-31.303%
2026-08-19	11.1000	11.1000	10.1500	10.1500	+19.412%	3	629	-27.783%
2026-08-18	8.5000	8.5000	8.5000	8.5000	-1.163%	1	628	-13.765%
2026-08-17	8.6000	8.6000	8.6000	8.6000	+7.905%	1	628	-14.767%
2026-08-13	7.9000	8.0000	7.9000	7.9700	+4.183%	13	628	-8.030%
2026-08-12	7.6500	7.7000	7.5900	7.6500	-8.273%	75	633	-4.183%
2026-08-11	9.0000	9.0000	8.3000	8.3400	+6.513%	101	690	-12.110%
2026-08-07	7.8300	7.8300	7.8300	7.8300	+21.207%	1	645	-6.386%
2026-08-06	6.4600	6.4600	6.4600	6.4600	+3.526%	1	645	+13.467%
2026-08-05	6.1600	6.2400	6.1600	6.2400	+0.645%	11	645	+17.468%
2026-08-03	6.1600	6.2100	6.1000	6.2000	+3.333%	203	645	+18.226%
2026-07-31	6.0000	6.0000	6.0000	6.0000	-14.894%	1	657	+22.167%
2026-07-29	6.8500	7.0500	6.8500	7.0500	-3.159%	4	658	+3.972%
2026-07-28	7.1500	7.5000	7.1500	7.2800	+1.534%	51	657	+0.687%
2026-07-24	7.1700	7.1700	7.1700	7.1700	-23.723%	2	693	+2.232%
2026-07-21	9.4000	9.4000	9.4000	9.4000	+34.286%	2	694	-22.021%
2026-07-20	7.0000	7.0000	7.0000	7.0000	0.000%	1	696	+4.714%
2026-07-16	7.5200	7.5200	7.0000	7.0000	-4.762%	5	695	+4.714%
2026-07-14	6.8500	7.3500	6.7500	7.3500	+2.083%	6	696	-0.272%
2026-07-13	7.2000	7.2000	7.2000	7.2000	-9.434%	1	699	+1.806%
2026-07-10	7.9500	7.9500	7.9500	7.9500	+14.553%	1	698	-7.799%
2026-07-08	6.9400	6.9400	6.9400	6.9400	-12.152%	5	698	+5.620%
2026-07-02	8.0300	8.0300	7.9000	7.9000	+6.901%	4	700	-7.215%
2026-07-01	7.7800	7.7800	7.3100	7.3900	+3.357%	9	700	-0.812%
2026-06-30	8.4000	9.0000	6.8600	7.1500	-25.521%	84	700	+2.517%
2026-06-26	9.3500	9.6000	9.3500	9.6000	+18.665%	3	647	-23.646%
2026-06-25	8.8500	8.9500	8.0900	8.0900	-13.383%	21	647	-9.394%
2026-06-24	9.5000	10.1900	9.3400	9.3400	-12.218%	10	642	-21.520%
2026-06-23	11.0000	11.1000	10.5700	10.6400	-14.880%	13	634	-31.109%
2026-06-22	12.5000	12.5000	12.5000	12.5000	+6.838%	1	633	-41.360%
2026-06-18	11.7000	11.7000	11.7000	11.7000	-11.831%	2	585	-37.350%
2026-06-17	12.3000	13.2700	12.3000	13.2700	+0.151%	149	585	-44.763%
2026-06-16	13.2500	13.2500	13.2500	13.2500	-12.077%	1	585	-44.679%
2026-06-15	15.0700	15.0700	15.0700	15.0700	+20.850%	1	586	-51.360%
2026-06-12	12.6000	12.6000	12.4700	12.4700	-6.241%	2	586	-41.219%
2026-06-11	13.3000	13.3000	13.3000	13.3000	+3.906%	5	587	-44.887%
2026-06-10	12.8000	12.8000	12.8000	12.8000	+3.981%	1	588	-42.734%
2026-06-09	14.7100	14.7100	12.3100	12.3100	-15.279%	3	588	-40.455%
2026-06-08	14.5300	14.5300	14.5300	14.5300	-1.824%	1	587	-49.553%
2026-06-05	16.1900	16.1900	14.8000	14.8000	-20.000%	12	588	-50.473%
2026-06-04	17.5000	19.0000	17.5000	18.5000	+5.714%	6	588	-60.378%
2026-06-03	18.3000	19.5800	17.5000	17.5000	-18.186%	9	592	-58.114%
2026-06-02	18.8500	21.3900	18.8500	21.3900	-9.594%	3	597	-65.732%
2026-06-01	23.6000	23.6600	23.6000	23.6600	-5.360%	3	598	-69.019%
2026-05-29	25.0000	25.0000	25.0000	25.0000	+30.005%	2	598	-70.680%
2026-05-28	19.2300	19.2300	19.2300	19.2300	-16.753%	1	596	-61.882%
2026-05-26	23.9000	23.9000	23.1000	23.1000	-8.983%	2	596	-68.268%
2026-05-20	25.3800	25.3800	25.3800	25.3800	+0.595%	1	594	-71.119%
2026-05-18	25.2300	25.2300	25.2300	25.2300	-2.849%	1	595	-70.947%
2026-05-15	27.5300	27.5300	25.9700	25.9700	-21.303%	202	595	-71.775%
2026-05-13	33.0000	33.0000	33.0000	33.0000	-6.595%	1	628	-77.788%
2026-05-12	35.3300	35.3300	35.3300	35.3300	+13.748%	1	629	-79.253%
2026-05-11	25.8200	32.7000	24.9500	31.0600	+24.839%	21	629	-76.401%
2026-05-08	24.8800	24.8800	24.8800	24.8800	-3.379%	2	636	-70.539%
2026-05-07	28.5200	28.5300	25.3100	25.7500	-15.324%	35	636	-71.534%
2026-05-06	28.0000	30.4100	28.0000	30.4100	+9.388%	3	648	-75.896%
2026-05-05	29.8000	29.8000	26.6600	27.8000	+43.967%	29	647	-73.633%
2026-05-01	19.2200	19.3100	19.2200	19.3100	+13.588%	200	431	-62.040%
2026-04-29	17.0000	17.0000	17.0000	17.0000	-5.134%	1	431	-56.882%
2026-04-28	16.9000	17.9200	16.7300	17.9200	+2.576%	6	431	-59.096%
2026-04-27	17.4700	17.4700	17.4700	17.4700	-11.990%	1	429	-58.042%
2026-04-24	19.8500	19.8500	19.8500	19.8500	-5.476%	1	429	-63.073%
2026-04-23	20.3200	21.0000	20.3100	21.0000	-4.977%	300	429	-65.095%
2026-04-22	22.0000	22.1000	22.0000	22.1000	+9.406%	301	628	-66.833%
2026-04-21	21.8800	22.4900	19.5000	20.2000	-12.174%	321	327	-63.713%
2026-04-20	20.9000	23.0000	20.6500	23.0000	+3.232%	105	590	-68.130%
2026-04-14	22.2800	22.2800	22.2800	22.2800	+9.754%	1	586	-67.101%
2026-04-13	18.7900	20.3000	18.7900	20.3000	+31.222%	104	587	-63.892%
2026-04-10	15.3600	15.6200	15.1800	15.4700	-11.852%	200	485	-52.618%
2026-04-08	18.5500	18.5500	17.3500	17.5500	+8.669%	74	286	-58.234%
2026-04-07	16.1500	16.1500	16.1500	16.1500	-3.582%	1	218	-54.613%
2026-04-06	16.7000	17.4000	16.4000	16.7500	+6.892%	6	218	-56.239%
2026-04-02	15.6700	15.6700	15.6700	15.6700	-10.201%	1	217	-53.223%
2026-03-31	16.0000	17.4500	16.0000	17.4500	+16.333%	3	217	-57.994%
2026-03-30	17.0500	17.0500	14.3000	15.0000	-18.256%	6	217	-51.133%
2026-03-27	18.3500	18.3500	18.3500	18.3500	-4.077%	1	220	-60.054%
2026-03-26	20.2000	20.3200	19.1300	19.1300	-18.596%	25	220	-61.683%
2026-03-25	23.0500	23.5000	23.0500	23.5000	+6.047%	3	222	-68.809%
2026-03-24	25.7500	25.7500	20.4300	22.1600	-33.051%	24	220	-66.922%
2026-03-23	30.4000	33.1000	30.4000	33.1000	-7.928%	5	229	-77.855%
2026-03-18	30.7000	36.0000	30.7000	35.9500	+9.271%	5	230	-79.611%
2026-03-17	28.0300	34.8000	28.0300	32.9000	+8.581%	5	227	-77.720%
2026-03-16	28.9500	30.3000	27.1800	30.3000	+14.124%	13	224	-75.809%
2026-03-13	26.5500	26.5500	26.5500	26.5500	-5.179%	5	223	-72.392%
2026-03-11	25.5100	28.0000	25.5100	28.0000	+2.414%	2	218	-73.821%
2026-03-10	24.9500	27.3400	24.8900	27.3400	+11.592%	11	217	-73.189%
2026-03-09	23.0000	24.5000	22.8000	24.5000	+21.287%	9	214	-70.082%
2026-03-06	20.2000	20.2000	20.2000	20.2000	-3.024%	2	214	-63.713%
2026-03-05	22.7700	22.7700	20.6500	20.8300	+4.463%	31	214	-64.810%
2026-03-03	15.0000	19.9400	15.0000	19.9400	+20.922%	15	225	-63.240%
2026-03-02	15.0000	16.7800	15.0000	16.4900	+28.327%	8	228	-55.549%
2026-02-27	13.5500	13.5500	11.5800	12.8500	-5.166%	28	230	-42.957%
2026-02-26	12.1000	14.9000	12.0000	13.5500	+11.523%	449	231	-45.904%
2026-02-25	9.5500	12.5000	8.9500	12.1500	+77.892%	45	144	-39.671%
2026-02-23	6.8300	6.8300	6.8300	6.8300	+3.485%	1	144	+7.321%
2026-02-20	6.6000	6.6000	6.6000	6.6000	0.000%	1	145	+11.061%
2026-02-19	6.7000	6.7000	6.6000	6.6000	-4.486%	2	145	+11.061%
2026-02-17	6.9100	6.9100	6.9100	6.9100	+8.819%	1	146	+6.078%
2026-02-13	6.3500	6.3500	6.3500	6.3500	-0.314%	1	145	+15.433%
2026-02-10	6.3700	6.3700	6.3700	6.3700	+16.881%	3	145	+15.071%
2026-02-06	4.9800	6.4000	4.9800	5.4500	-1.089%	36	148	+34.495%
2026-02-04	6.0000	6.0000	4.6500	5.5100	-9.672%	220	143	+33.031%
2026-02-03	6.1000	6.1000	5.4200	6.1000	0.000%	8	134	+20.164%
2026-02-02	6.2000	6.6500	5.9500	6.1000	-20.779%	84	139	+20.164%
2026-01-29	7.7000	7.7000	7.6500	7.7000	-25.243%	27	134	-4.805%
2026-01-28	10.3000	10.3000	10.3000	10.3000	+25.152%	1	153	-28.835%
2026-01-27	8.6000	8.6000	8.1500	8.2300	-1.437%	8	153	-10.936%
2026-01-26	8.3500	8.3500	8.3500	8.3500	-9.239%	17	159	-12.216%
2026-01-22	9.2000	9.2000	9.2000	9.2000	-5.155%	2	149	-20.326%
2026-01-21	9.6800	9.7000	9.6800	9.7000	-7.619%	3	149	-24.433%
2026-01-20	11.0000	11.4700	10.5000	10.5000	-11.765%	118	146	-30.190%
2026-01-16	11.4500	12.1000	11.3000	11.9000	0.000%	20	165	-38.403%
2026-01-15	13.6600	13.6700	11.9000	11.9000	-12.047%	163	165	-38.403%
2026-01-14	14.4000	14.5500	12.1500	13.5300	+3.125%	310	89	-45.824%
2026-01-12	13.1200	13.1200	13.1200	13.1200	-1.279%	1	200	-44.131%
2026-01-09	13.2900	13.2900	13.2900	13.2900	-17.811%	1	200	-44.846%
2026-01-05	15.0300	16.1700	15.0300	16.1700	+1.698%	3	201	-54.669%
2026-01-02	13.9200	15.9000	13.9200	15.9000	+20.000%	6	201	-53.899%
2025-12-31	13.3000	13.3000	13.2500	13.2500	-3.214%	52	228	-44.679%
2025-12-30	14.1000	14.1000	13.6900	13.6900	-1.864%	2	228	-46.457%
2025-12-29	14.2500	14.5000	13.9500	13.9500	+0.360%	5	228	-47.455%
2025-12-26	13.9000	13.9000	13.9000	13.9000	-4.990%	1	230	-47.266%
2025-12-24	14.9000	15.0200	14.0000	14.6300	+6.245%	433	124	-49.897%
2025-12-23	12.8700	14.0800	12.1500	13.7700	-10.874%	242	124	-46.768%
2025-12-19	15.4600	15.4600	15.4500	15.4500	-0.323%	2	82	-52.557%
2025-12-18	15.2000	15.5000	15.2000	15.5000	-7.903%	4	83	-52.710%
2025-12-09	16.8300	16.8300	16.8300	16.8300	+12.200%	1	82	-56.447%
2025-12-08	15.0500	15.0500	15.0000	15.0000	-6.832%	2	81	-51.133%
2025-12-03	15.0000	16.1000	15.0000	16.1000	+14.184%	13	83	-54.472%
2025-12-02	14.2200	14.4500	14.1000	14.1000	+3.146%	3	75	-48.014%
2025-12-01	16.2500	16.2500	13.6700	13.6700	-8.867%	15	76	-46.379%
2025-11-28	12.9000	15.0000	12.9000	15.0000	+45.631%	2	68	-51.133%
2025-11-21	10.1000	10.3000	10.1000	10.3000	-13.080%	2	67	-28.835%
2025-11-19	11.6800	11.8500	11.6800	11.8500	-27.301%	6	68	-38.143%
2025-11-14	16.3000	16.3000	16.3000	16.3000	+1.242%	50	63	-55.031%
2025-11-13	17.3900	17.3900	16.1000	16.1000	-17.096%	2	13	-54.472%
2025-11-12	19.9000	19.9000	19.4200	19.4200	-35.267%	2	11	-62.255%
2025-11-05	30.0000	30.0000	30.0000	30.0000	+15.385%	1	10	-75.567%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-15.721%	1	9	-71.808%
2025-10-30	30.8500	30.8500	30.8500	30.8500	-18.816%	1	8	-76.240%
2025-10-29	37.6100	38.0000	36.8800	38.0000	-5.000%	3	7	-80.711%
2025-10-24	40.0000	40.0000	40.0000	40.0000	+23.305%	1	8	-81.675%
2025-10-17	32.4400	32.4400	32.4400	32.4400	-7.314%	5	8	-77.404%
2025-10-16	35.0000	35.0000	35.0000	35.0000	-10.941%	1	3	-79.057%
2025-10-13	37.0000	39.3000	37.0000	39.3000	-6.429%	3	2	-81.349%
2025-10-09	43.3500	43.3500	42.0000	42.0000	0.000%	3	2	-82.548%

.dark-mode .tqvqqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqvqqS{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C230CRCL Dec 17 2027 230.00 Call (CRCL271217C00230000)option OPRA

CRCL20271217C230
CRCL Dec 17 2027 230.00 Call (CRCL271217C00230000)
option OPRA