Dark

CRCL20271217C60
CRCL Dec 17 2027 60.00 Call (CRCL271217C00060000)
option OPRA

EOD

Sep 30, 2026

37.50-21.875%(-10.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	42.2500	42.2500	37.5000	37.5000	-21.875%	7	126	0.000%
2026-09-21	48.0000	48.0000	48.0000	48.0000	+3.049%	1	125	-21.875%
2026-09-18	46.5800	46.5800	46.5800	46.5800	+18.374%	1	126	-19.493%
2026-09-16	39.3500	39.3500	39.3500	39.3500	-13.838%	1	126	-4.701%
2026-09-15	42.9500	45.6700	42.9500	45.6700	-8.660%	10	126	-17.889%
2026-09-14	50.0000	50.0000	50.0000	50.0000	+1.317%	1	126	-25.000%
2026-09-11	49.3500	49.3500	49.3500	49.3500	+6.129%	20	126	-24.012%
2026-08-28	46.5000	46.5000	46.5000	46.5000	-7.000%	2	126	-19.355%
2026-08-27	50.0000	50.0000	50.0000	50.0000	+11.111%	1	128	-25.000%
2026-08-21	46.0000	48.9200	44.5000	45.0000	+32.353%	67	129	-16.667%
2026-08-13	33.0000	34.0000	33.0000	34.0000	+4.167%	8	86	+10.294%
2026-08-11	32.6800	33.7400	32.6400	32.6400	+12.629%	6	94	+14.890%
2026-08-10	28.2500	28.9800	28.2500	28.9800	+1.684%	19	99	+29.400%
2026-08-06	25.8400	28.5000	25.8400	28.5000	+4.015%	5	96	+31.579%
2026-08-05	25.9500	27.4000	25.9500	27.4000	-1.083%	2	94	+36.861%
2026-08-04	25.6700	27.7000	25.6700	27.7000	+9.486%	20	94	+35.379%
2026-08-03	24.5000	25.8500	24.5000	25.3000	-5.597%	28	106	+48.221%
2026-07-31	25.0000	26.8000	25.0000	26.8000	+9.388%	3	89	+39.925%
2026-07-17	24.9000	24.9000	24.5000	24.5000	-7.547%	4	88	+53.061%
2026-07-16	26.5000	26.5000	26.5000	26.5000	-6.261%	1	84	+41.509%
2026-07-15	28.2700	28.2700	28.2700	28.2700	+4.049%	1	84	+32.649%
2026-07-14	28.1500	28.1500	25.0000	27.1700	-14.290%	7	84	+38.020%
2026-07-10	30.7500	31.7000	30.0000	31.7000	+16.330%	4	79	+18.297%
2026-07-09	27.2500	27.2500	27.2500	27.2500	-2.049%	3	76	+37.615%
2026-07-08	27.8200	27.8200	27.8200	27.8200	-11.260%	1	73	+34.795%
2026-07-02	31.3500	31.3500	31.3500	31.3500	+11.566%	1	72	+19.617%
2026-07-01	27.0000	28.1500	27.0000	28.1000	+2.182%	3	72	+33.452%
2026-06-30	32.0000	32.0000	27.5000	27.5000	-23.420%	24	70	+36.364%
2026-06-26	36.1900	36.1900	35.8000	35.9100	-10.000%	4	54	+4.428%
2026-06-22	39.9000	39.9000	39.9000	39.9000	-9.318%	1	53	-6.015%
2026-06-17	44.0000	44.0000	44.0000	44.0000	+10.000%	1	53	-14.773%
2026-06-12	41.0000	41.5000	40.0000	40.0000	-9.461%	24	53	-6.250%
2026-06-08	44.1000	44.1800	44.1000	44.1800	-3.957%	4	49	-15.120%
2026-06-05	46.0000	46.0000	46.0000	46.0000	-34.050%	3	46	-18.478%
2026-05-15	69.7500	69.7500	69.7500	69.7500	-10.577%	1	43	-46.237%
2026-05-12	78.0000	78.0000	78.0000	78.0000	+3.931%	2	44	-51.923%
2026-05-04	75.0500	75.0500	75.0500	75.0500	+48.320%	2	42	-50.033%
2026-04-09	50.6000	50.6000	50.6000	50.6000	-6.470%	2	42	-25.889%
2026-04-08	54.0000	54.1000	54.0000	54.1000	+6.496%	3	42	-30.684%
2026-04-07	51.0200	51.0200	50.8000	50.8000	-6.030%	2	43	-26.181%
2026-03-27	54.1100	54.1100	54.0600	54.0600	-13.365%	2	43	-30.633%
2026-03-24	65.0000	65.0000	61.0500	62.4000	-16.275%	19	43	-39.904%
2026-03-11	74.6300	74.6300	74.5300	74.5300	+23.804%	3	34	-49.685%
2026-03-03	61.0000	61.0000	60.2000	60.2000	+17.212%	2	37	-37.708%
2026-03-02	52.1500	52.2400	51.3600	51.3600	+20.507%	7	37	-26.986%
2026-02-27	42.6200	42.6200	42.6200	42.6200	-10.575%	1	38	-12.013%
2026-02-26	48.2500	48.2500	47.6600	47.6600	+4.403%	3	39	-21.318%
2026-02-25	36.6900	45.6500	36.6900	45.6500	+68.450%	35	51	-17.853%
2026-02-24	27.4900	27.4900	26.7500	27.1000	-5.178%	6	51	+38.376%
2026-02-20	27.4500	29.0500	27.4500	28.5800	+10.990%	6	46	+31.211%
2026-02-19	26.7500	26.7500	25.7500	25.7500	-10.122%	2	47	+45.631%
2026-02-18	28.6500	28.6500	28.6500	28.6500	+4.984%	1	46	+30.890%
2026-02-17	27.2900	27.2900	27.2900	27.2900	+4.640%	1	45	+37.413%
2026-02-13	24.0000	26.0800	24.0000	26.0800	+11.931%	15	48	+43.788%
2026-02-12	22.8500	23.3000	22.3500	23.3000	+0.431%	5	48	+60.944%
2026-02-11	25.5000	25.5000	23.2000	23.2000	-10.769%	7	43	+61.638%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+0.775%	1	36	+44.231%
2026-02-09	24.9500	25.8000	24.9500	25.8000	+29.975%	5	37	+45.349%
2026-02-05	19.8500	19.8500	19.8500	19.8500	-9.936%	1	35	+88.917%
2026-02-04	22.0400	22.0400	22.0400	22.0400	+2.274%	3	35	+70.145%
2026-02-03	22.8900	22.8900	21.5500	21.5500	-13.210%	2	35	+74.014%
2026-02-02	25.3900	26.0300	24.3800	24.8300	-27.841%	19	34	+51.027%
2026-01-22	34.4100	34.4100	34.4100	34.4100	-1.686%	1	40	+8.980%
2026-01-20	35.0000	35.0000	35.0000	35.0000	-10.256%	1	39	+7.143%
2026-01-16	38.6200	39.0000	38.6200	39.0000	-2.500%	3	37	-3.846%
2026-01-15	41.2000	41.9100	40.0000	40.0000	-16.055%	8	37	-6.250%
2026-01-14	47.6500	47.6500	47.6500	47.6500	+13.723%	2	32	-21.301%
2026-01-13	42.1500	42.1500	41.9000	41.9000	-3.855%	8	30	-10.501%
2026-01-06	45.0000	45.0000	43.5800	43.5800	+5.215%	2	26	-13.951%
2025-12-26	41.3600	41.4200	41.3600	41.4200	-4.452%	2	24	-9.464%
2025-12-24	41.0000	43.3500	41.0000	43.3500	-10.434%	6	26	-13.495%
2025-12-22	50.4000	50.4000	48.3000	48.4000	+4.875%	12	22	-22.521%
2025-12-17	46.1500	46.1500	46.1500	46.1500	+4.886%	1	22	-18.743%
2025-12-16	44.0000	44.0000	44.0000	44.0000	-1.235%	1	23	-14.773%
2025-12-12	44.5500	44.5500	44.5500	44.5500	-9.082%	5	23	-15.825%
2025-12-11	45.0000	49.0000	45.0000	49.0000	+1.031%	2	18	-23.469%
2025-12-09	45.0000	48.5000	45.0000	48.5000	+4.301%	4	16	-22.680%
2025-12-04	46.5000	46.5000	46.5000	46.5000	+10.714%	1	12	-19.355%
2025-12-02	42.0000	42.0000	42.0000	42.0000	+6.464%	1	11	-10.714%
2025-12-01	40.9500	43.2500	39.4500	39.4500	-3.569%	8	11	-4.943%
2025-11-28	40.9100	40.9100	40.9100	40.9100	+23.970%	1	3	-8.335%
2025-11-21	33.0000	33.0000	33.0000	33.0000	-7.821%	2	2	+13.636%
2025-11-19	35.8000	35.8000	35.8000	35.8000	-10.500%	1	2	+4.749%
2025-11-18	40.0000	40.0000	40.0000	40.0000	-10.314%	1	2	-6.250%
2025-11-13	45.0500	45.0500	44.6000	44.6000	0.000%	2	1	-15.919%

.dark-mode .v2dVQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2dVQR{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C60CRCL Dec 17 2027 60.00 Call (CRCL271217C00060000)option OPRA

CRCL20271217C60
CRCL Dec 17 2027 60.00 Call (CRCL271217C00060000)
option OPRA