Dark

CRCL20271217C65
CRCL Dec 17 2027 65.00 Call (CRCL271217C00065000)
option OPRA

Inactive

Sep 21, 2026

45.75+5.927%(+2.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	46.0000	46.0000	45.7500	45.7500	+5.927%	2	339	0.000%
2026-09-18	43.1900	43.1900	43.1900	43.1900	+27.029%	1	339	+5.927%
2026-09-16	34.3000	34.3000	34.0000	34.0000	-20.000%	2	338	+34.559%
2026-09-02	42.5000	42.5000	42.5000	42.5000	-12.731%	1	338	+7.647%
2026-08-31	45.5500	48.7000	45.5500	48.7000	+9.438%	2	337	-6.057%
2026-08-28	44.5000	44.5000	44.5000	44.5000	-9.369%	5	336	+2.809%
2026-08-27	49.1000	49.1000	49.1000	49.1000	+4.915%	1	336	-6.823%
2026-08-24	43.7200	46.8000	43.7200	46.8000	+8.939%	4	337	-2.244%
2026-08-21	46.4500	46.4500	40.5000	42.9600	+10.154%	38	339	+6.494%
2026-08-20	37.8700	39.0000	37.5600	39.0000	+7.735%	4	340	+17.308%
2026-08-19	36.2000	36.2000	36.2000	36.2000	+13.125%	1	340	+26.381%
2026-08-17	32.0000	32.0000	32.0000	32.0000	+3.896%	1	341	+42.969%
2026-08-14	30.6800	30.8000	30.3000	30.8000	+4.584%	3	341	+48.539%
2026-08-13	31.0000	31.5000	29.4500	29.4500	-7.419%	33	339	+55.348%
2026-08-11	31.0100	31.8100	31.0100	31.8100	+18.253%	2	370	+43.823%
2026-08-10	26.9000	26.9000	26.9000	26.9000	+3.861%	2	370	+70.074%
2026-08-05	25.9000	25.9000	25.9000	25.9000	+0.817%	1	369	+76.641%
2026-08-04	25.0000	26.0000	24.3500	25.6900	+11.550%	43	368	+78.085%
2026-08-03	23.0300	23.0300	23.0300	23.0300	-6.382%	1	372	+98.654%
2026-07-30	24.6000	24.6000	24.6000	24.6000	-5.019%	30	373	+85.976%
2026-07-27	27.0000	27.0000	25.9000	25.9000	-10.690%	2	373	+76.641%
2026-07-22	29.8500	29.8500	29.0000	29.0000	+24.197%	2	371	+57.759%
2026-07-17	24.0000	24.0000	23.3500	23.3500	-6.225%	2	371	+95.931%
2026-07-16	25.5000	25.5000	24.9000	24.9000	-8.791%	15	369	+83.735%
2026-07-15	27.5000	27.5000	27.3000	27.3000	+8.290%	3	364	+67.582%
2026-07-14	25.1200	25.2100	25.1200	25.2100	-7.520%	3	361	+81.476%
2026-07-13	31.0000	31.0000	27.2600	27.2600	-6.000%	30	361	+67.828%
2026-07-10	30.0000	30.0000	29.0000	29.0000	+11.753%	6	331	+57.759%
2026-07-09	25.5700	26.2000	25.5700	25.9500	+1.765%	4	333	+76.301%
2026-07-08	26.0400	26.0400	25.5000	25.5000	-8.929%	5	331	+79.412%
2026-07-07	29.0000	29.0000	28.0000	28.0000	-6.667%	2	332	+63.393%
2026-07-06	28.0000	30.0000	27.7100	30.0000	+12.150%	6	331	+52.500%
2026-07-02	28.9100	28.9100	26.7500	26.7500	-2.727%	46	320	+71.028%
2026-07-01	25.1300	28.7500	25.1300	27.5000	+5.769%	3	320	+66.364%
2026-06-30	28.0500	28.0500	26.0000	26.0000	-16.667%	46	317	+75.962%
2026-06-25	31.1900	31.2000	31.1900	31.2000	-23.902%	5	272	+46.635%
2026-06-05	42.0000	42.0000	41.0000	41.0000	-14.441%	2	271	+11.585%
2026-06-04	48.6700	48.6700	47.9000	47.9200	-25.323%	11	270	-4.528%
2026-05-18	64.1700	64.1700	64.1700	64.1700	-8.875%	1	269	-28.705%
2026-05-05	70.4200	70.4200	70.4200	70.4200	+12.027%	3	269	-35.033%
2026-05-04	62.8600	62.8600	62.8600	62.8600	+16.472%	1	269	-27.219%
2026-05-01	53.3200	53.9800	50.4000	53.9700	+22.104%	7	270	-15.231%
2026-04-09	49.1700	49.1700	43.6500	44.2000	-18.148%	29	270	+3.507%
2026-04-08	57.7000	57.7000	54.0000	54.0000	+10.204%	2	261	-15.278%
2026-03-30	49.0000	49.0000	49.0000	49.0000	-38.735%	1	260	-6.633%
2026-03-20	79.9800	79.9800	79.9800	79.9800	+42.694%	2	261	-42.798%
2026-03-03	56.0500	56.0500	56.0500	56.0500	+8.246%	1	265	-18.376%
2026-03-02	49.8000	51.7800	49.7700	51.7800	+19.529%	4	266	-11.645%
2026-02-26	43.3200	43.3200	43.3200	43.3200	+11.362%	1	266	+5.609%
2026-02-25	36.6000	38.9000	36.6000	38.9000	+59.426%	35	286	+17.609%
2026-02-23	25.4300	25.4300	24.4000	24.4000	-1.414%	2	286	+87.500%
2026-02-19	24.6000	24.8000	24.5500	24.7500	+7.843%	8	286	+84.848%
2026-02-17	22.9500	22.9500	22.9500	22.9500	-6.593%	10	285	+99.346%
2026-02-13	24.1000	24.5700	24.1000	24.5700	+12.449%	24	291	+86.203%
2026-02-11	21.7000	21.8500	21.7000	21.8500	-18.165%	6	291	+109.382%
2026-02-09	21.4900	26.7000	21.4900	26.7000	+21.088%	4	289	+71.348%
2026-02-06	21.7100	22.2500	20.6700	22.0500	+17.914%	15	289	+107.483%
2026-02-05	18.7000	19.3000	18.6000	18.7000	-9.223%	265	288	+144.652%
2026-02-04	20.3200	20.6000	19.1000	20.6000	-1.483%	7	113	+122.087%
2026-02-03	20.9100	20.9100	20.9100	20.9100	-9.205%	8	114	+118.795%
2026-02-02	23.8800	24.4000	23.0300	23.0300	-7.880%	34	110	+98.654%
2026-01-30	25.0000	25.0000	25.0000	25.0000	-10.714%	1	84	+83.000%
2026-01-29	28.9000	28.9000	27.3800	28.0000	-9.677%	13	83	+63.393%
2026-01-27	29.8000	31.0000	29.8000	31.0000	-2.516%	6	72	+47.581%
2026-01-26	31.8500	31.8500	31.8000	31.8000	-2.154%	2	72	+43.868%
2026-01-22	32.5000	32.5000	32.5000	32.5000	+1.721%	2	72	+40.769%
2026-01-21	32.0900	32.0900	31.9500	31.9500	-11.545%	2	72	+43.192%
2026-01-20	36.1200	36.1200	36.1200	36.1200	-3.164%	1	72	+26.661%
2026-01-16	37.3000	37.3000	37.3000	37.3000	+0.947%	5	71	+22.654%
2026-01-15	36.9500	36.9500	36.9500	36.9500	-6.456%	1	71	+23.816%
2025-12-30	39.5000	39.5000	39.5000	39.5000	-3.916%	1	70	+15.823%
2025-12-26	40.9400	41.1100	40.6500	41.1100	-12.439%	11	70	+11.287%
2025-12-10	46.9000	46.9500	46.9000	46.9500	+5.553%	20	64	-2.556%
2025-12-05	44.4800	44.4800	44.4800	44.4800	-0.045%	3	64	+2.855%
2025-12-03	43.8000	44.5000	43.8000	44.5000	+31.268%	42	67	+2.809%
2025-11-26	33.9000	33.9000	33.9000	33.9000	+3.670%	1	66	+34.956%
2025-11-25	33.0000	33.7000	32.7000	32.7000	+1.996%	39	66	+39.908%
2025-11-21	32.0600	32.0600	32.0600	32.0600	+10.552%	1	44	+42.701%
2025-11-20	35.7000	35.7000	29.0000	29.0000	-27.318%	82	43	+57.759%
2025-11-18	39.9000	39.9000	39.9000	39.9000	+5.000%	2	43	+14.662%
2025-11-17	38.0000	38.0000	38.0000	38.0000	-14.722%	40	43	+20.395%
2025-11-13	44.5600	44.5600	44.5600	44.5600	-22.369%	2	3	+2.671%
2025-11-06	57.4000	57.4000	57.4000	57.4000	0.000%	1	1	-20.296%

.dark-mode .hgN5xV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgN5xV{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C65CRCL Dec 17 2027 65.00 Call (CRCL271217C00065000)option OPRA

CRCL20271217C65
CRCL Dec 17 2027 65.00 Call (CRCL271217C00065000)
option OPRA