Dark

CRCL20271217C70
CRCL Dec 17 2027 70.00 Call (CRCL271217C00070000)
option OPRA

EOD

Oct 1, 2026

33.25-0.330%(-0.11)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.2700	33.2700	33.2400	33.2500	-0.330%	22	452	0.000%
2026-09-30	33.8300	33.8300	33.3600	33.3600	-13.485%	16	430	-0.330%
2026-09-25	38.5600	38.5600	38.5600	38.5600	-8.387%	2	414	-13.771%
2026-09-24	41.4500	43.1900	41.1500	42.0900	-8.100%	33	414	-21.003%
2026-09-22	45.8000	45.8000	45.8000	45.8000	+5.046%	1	416	-27.402%
2026-09-21	48.4000	48.4000	43.6000	43.6000	+5.086%	5	416	-23.739%
2026-09-18	40.5500	41.4900	40.2500	41.4900	+20.716%	4	413	-19.860%
2026-09-17	34.4000	34.4000	34.2500	34.3700	+1.476%	3	416	-3.259%
2026-09-16	33.9700	33.9700	33.8700	33.8700	-28.393%	2	415	-1.831%
2026-09-14	43.9200	47.8000	43.9200	47.3000	+12.619%	92	413	-29.704%
2026-09-11	42.0000	42.0000	42.0000	42.0000	-8.096%	2	411	-20.833%
2026-09-09	43.5000	45.7000	43.5000	45.7000	-10.181%	3	412	-27.243%
2026-09-04	50.8800	50.8800	50.8800	50.8800	+3.752%	1	412	-34.650%
2026-09-03	49.0400	49.0400	49.0400	49.0400	+20.491%	1	412	-32.198%
2026-09-02	41.0000	41.0000	40.7000	40.7000	+1.750%	4	413	-18.305%
2026-08-28	43.6500	44.0000	40.0000	40.0000	-12.683%	7	409	-16.875%
2026-08-27	45.3500	46.8800	45.3500	45.8100	+10.786%	12	410	-27.418%
2026-08-26	44.0000	44.0000	41.2600	41.3500	-6.932%	49	405	-19.589%
2026-08-25	42.0600	44.6200	42.0600	44.4300	+7.319%	13	402	-25.163%
2026-08-21	41.2500	41.4000	41.2500	41.4000	+14.207%	5	390	-19.686%
2026-08-20	35.8000	36.2500	35.8000	36.2500	+3.571%	7	393	-8.276%
2026-08-19	33.9000	35.0000	33.9000	35.0000	+21.024%	6	394	-5.000%
2026-08-18	29.0000	29.0100	28.9200	28.9200	-5.490%	6	400	+14.972%
2026-08-17	30.6000	30.6000	30.6000	30.6000	-4.375%	16	395	+8.660%
2026-08-13	29.3500	32.0000	28.5000	32.0000	+12.478%	129	411	+3.906%
2026-08-12	28.3200	28.5000	27.3800	28.4500	-0.663%	19	396	+16.872%
2026-08-11	28.0000	30.2500	28.0000	28.6400	+13.068%	5	380	+16.096%
2026-08-10	25.3300	25.3300	25.3300	25.3300	-5.379%	1	375	+31.267%
2026-08-07	25.1500	26.8400	25.1500	26.7700	+11.542%	3	374	+24.206%
2026-08-04	24.0000	24.0000	24.0000	24.0000	+9.091%	1	373	+38.542%
2026-08-03	22.0000	22.0000	22.0000	22.0000	-6.582%	2	372	+51.136%
2026-07-31	22.3000	24.0000	21.4000	23.5500	-1.875%	5	371	+41.189%
2026-07-30	24.0000	24.0000	24.0000	24.0000	-7.692%	1	370	+38.542%
2026-07-28	26.0000	26.0000	26.0000	26.0000	+6.122%	1	370	+27.885%
2026-07-27	25.8800	25.8800	24.5000	24.5000	+7.080%	12	369	+35.714%
2026-07-24	22.8800	22.8800	22.8800	22.8800	-6.650%	1	381	+45.323%
2026-07-23	24.5100	24.5100	24.5100	24.5100	-10.351%	1	380	+35.659%
2026-07-22	27.9500	27.9500	27.3400	27.3400	-9.470%	11	380	+21.617%
2026-07-21	30.0300	30.2400	30.0000	30.2000	+32.108%	62	369	+10.099%
2026-07-17	22.3700	22.8600	22.3700	22.8600	-12.815%	3	361	+45.451%
2026-07-15	26.2200	26.2200	26.2200	26.2200	+10.633%	1	363	+26.812%
2026-07-14	23.4100	23.7000	23.0200	23.7000	-6.398%	5	363	+40.295%
2026-07-13	25.3200	25.3200	25.3200	25.3200	-4.381%	1	359	+31.319%
2026-07-10	26.4800	26.4800	26.4800	26.4800	+0.303%	5	359	+25.566%
2026-07-07	26.2200	26.4000	26.2200	26.4000	-7.757%	3	354	+25.947%
2026-07-06	25.8300	28.6200	25.8300	28.6200	+2.617%	4	351	+16.177%
2026-07-02	27.1000	27.8900	27.1000	27.8900	+5.524%	3	348	+19.218%
2026-07-01	26.2000	26.4300	26.2000	26.4300	+8.098%	2	348	+25.804%
2026-06-30	29.0000	29.0000	24.2000	24.4500	-25.000%	20	348	+35.992%
2026-06-29	32.6000	32.6000	32.6000	32.6000	+6.016%	1	331	+1.994%
2026-06-26	30.7500	30.7500	30.7500	30.7500	+10.771%	1	332	+8.130%
2026-06-25	29.6200	29.6200	27.7600	27.7600	-11.451%	2	331	+19.777%
2026-06-24	31.3500	31.3500	31.3500	31.3500	-6.446%	1	331	+6.061%
2026-06-23	34.5000	34.5000	33.5100	33.5100	-8.192%	2	330	-0.776%
2026-06-12	36.5000	36.5000	36.5000	36.5000	-1.378%	1	328	-8.904%
2026-06-10	37.0100	37.0100	37.0100	37.0100	-2.142%	1	327	-10.159%
2026-06-05	37.5500	37.8200	37.5500	37.8200	-27.962%	7	326	-12.084%
2026-05-28	52.5000	52.5000	52.5000	52.5000	-17.582%	2	320	-36.667%
2026-05-20	63.4000	63.7000	63.4000	63.7000	-13.627%	2	322	-47.802%
2026-05-13	73.7500	73.7500	73.7500	73.7500	-5.449%	2	322	-54.915%
2026-05-12	78.0000	78.0000	78.0000	78.0000	+22.028%	1	319	-57.372%
2026-05-08	63.9200	63.9200	63.9200	63.9200	-1.873%	1	319	-47.982%
2026-05-05	65.1400	65.1400	65.1400	65.1400	-5.935%	2	319	-48.956%
2026-05-04	60.4800	69.2500	60.4800	69.2500	+35.043%	2	317	-51.986%
2026-05-01	51.1300	51.2800	51.1300	51.2800	+1.244%	2	317	-35.160%
2026-04-30	45.9000	50.6500	45.9000	50.6500	+9.348%	2	317	-34.353%
2026-04-29	51.0000	51.0000	46.3200	46.3200	-11.922%	2	315	-28.217%
2026-04-27	52.5900	52.5900	52.5900	52.5900	-5.414%	1	313	-36.775%
2026-04-24	55.6000	55.6000	55.6000	55.6000	+5.203%	2	312	-40.198%
2026-04-23	58.9500	58.9500	52.8500	52.8500	+2.721%	3	314	-37.086%
2026-04-21	53.0100	53.0100	49.8000	51.4500	-7.297%	4	307	-35.374%
2026-04-14	55.5000	55.5000	55.5000	55.5000	+32.143%	1	307	-40.090%
2026-04-09	45.0000	45.0000	42.0000	42.0000	-18.447%	3	308	-20.833%
2026-04-08	51.8900	51.8900	51.5000	51.5000	+3.000%	2	307	-35.437%
2026-04-07	50.0000	50.0000	50.0000	50.0000	+2.881%	1	305	-33.500%
2026-04-06	48.6000	48.6000	48.6000	48.6000	+8.000%	1	306	-31.584%
2026-04-02	45.0000	45.0000	45.0000	45.0000	-2.174%	1	304	-26.111%
2026-03-31	46.0000	46.0000	46.0000	46.0000	-9.804%	1	304	-27.717%
2026-03-30	51.0000	51.0000	51.0000	51.0000	+6.806%	1	305	-34.804%
2026-03-27	48.0000	48.8200	47.7500	47.7500	-36.333%	4	304	-30.366%
2026-03-23	75.0000	75.0000	75.0000	75.0000	+10.571%	1	306	-55.667%
2026-03-13	67.8300	67.8300	67.8300	67.8300	+19.778%	1	307	-50.980%
2026-03-04	56.6800	56.6800	56.6000	56.6300	+4.253%	3	307	-41.286%
2026-03-03	54.8500	54.9500	53.6800	54.3200	+9.560%	306	308	-38.789%
2026-03-02	47.2400	49.5800	47.2400	49.5800	+16.522%	379	188	-32.937%
2026-02-26	42.5500	42.5500	42.5500	42.5500	+14.290%	40	97	-21.857%
2026-02-25	32.3000	37.2600	32.3000	37.2300	+52.582%	57	77	-10.690%
2026-02-24	24.4000	24.4000	24.4000	24.4000	+16.190%	40	77	+36.270%
2026-02-12	21.0000	21.0000	21.0000	21.0000	+2.339%	1	77	+58.333%
2026-02-11	20.5200	20.5200	20.5200	20.5200	-15.833%	1	78	+62.037%
2026-02-10	24.3800	24.3800	24.3800	24.3800	+17.212%	1	78	+36.382%
2026-02-09	20.8000	20.8000	20.8000	20.8000	+15.748%	7	77	+59.856%
2026-02-05	17.9700	17.9700	17.9700	17.9700	-7.371%	60	77	+85.031%
2026-02-04	20.0000	20.0000	19.1700	19.4000	-1.020%	14	32	+71.392%
2026-02-03	20.0000	20.0000	19.5000	19.6000	-17.125%	15	27	+69.643%
2026-01-30	24.5000	24.5100	23.4300	23.6500	-11.754%	27	28	+40.592%
2026-01-29	27.3500	27.3500	25.5800	26.8000	-8.062%	8	23	+24.067%
2026-01-27	28.2000	29.1500	27.4900	29.1500	-1.454%	12	21	+14.065%
2026-01-26	29.5800	29.5800	29.5800	29.5800	-0.404%	1	28	+12.407%
2026-01-23	29.7000	29.7000	29.7000	29.7000	-2.782%	1	27	+11.953%
2026-01-22	30.6500	30.6500	30.5500	30.5500	-2.923%	6	27	+8.838%
2026-01-21	31.4700	31.4700	31.4700	31.4700	-17.639%	2	27	+5.656%
2026-01-15	38.9000	38.9000	38.2100	38.2100	-7.928%	46	25	-12.981%
2026-01-05	41.8500	41.8500	41.5000	41.5000	+6.410%	2	21	-19.880%
2025-12-30	39.0000	39.0000	39.0000	39.0000	+1.036%	1	21	-14.744%
2025-12-26	38.6000	38.6000	38.6000	38.6000	+0.260%	2	22	-13.860%
2025-12-24	38.5000	38.5000	38.4500	38.5000	-12.201%	4	19	-13.636%
2025-12-22	43.8500	43.8500	43.8500	43.8500	+4.980%	1	19	-24.173%
2025-12-19	43.0500	43.0500	41.1600	41.7700	+4.950%	14	20	-20.397%
2025-12-17	41.9300	41.9300	39.8000	39.8000	+10.310%	5	21	-16.457%
2025-12-15	37.0000	37.0000	34.9000	36.0800	-13.808%	10	18	-7.844%
2025-12-12	42.0000	42.0000	41.8600	41.8600	-6.771%	2	17	-20.569%
2025-12-11	44.9000	44.9000	44.9000	44.9000	+13.298%	6	15	-25.947%
2025-11-28	39.6300	39.6300	39.6300	39.6300	+26.130%	1	10	-16.099%
2025-11-25	31.4200	31.4200	31.4200	31.4200	-7.588%	1	9	+5.824%
2025-11-24	34.8000	34.8000	34.0000	34.0000	+7.087%	2	8	-2.206%
2025-11-19	31.7500	31.7500	31.7500	31.7500	-9.286%	1	7	+4.724%
2025-11-17	35.0000	35.0000	35.0000	35.0000	-14.089%	1	6	-5.000%
2025-11-13	40.7400	40.7400	40.7400	40.7400	-13.227%	1	7	-18.385%
2025-11-12	46.9500	46.9500	46.9500	46.9500	-26.641%	1	6	-29.180%
2025-11-04	64.0000	64.0000	64.0000	64.0000	-3.759%	1	5	-48.047%
2025-11-03	66.5000	66.5000	66.5000	66.5000	-10.135%	1	3	-50.000%
2025-10-30	74.0000	74.0000	74.0000	74.0000	-7.500%	2	3	-55.068%
2025-10-29	80.0000	80.0000	80.0000	80.0000	-10.112%	1	5	-58.438%
2025-10-27	90.0000	90.0000	89.0000	89.0000	+0.169%	2	2	-62.640%
2025-10-02	84.8000	88.8500	84.8000	88.8500	+25.761%	4	2	-62.577%
2025-10-01	70.6500	70.6500	70.6500	70.6500	-7.149%	2	5	-52.937%
2025-09-29	76.0900	76.0900	76.0900	76.0900	+13.907%	1	3	-56.302%
2025-09-25	66.8000	66.8000	66.8000	66.8000	-6.140%	1	3	-50.225%
2025-09-24	73.2200	73.2200	71.1700	71.1700	0.000%	2	0	-53.281%

.dark-mode .KvjFPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KvjFPg{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C70CRCL Dec 17 2027 70.00 Call (CRCL271217C00070000)option OPRA

CRCL20271217C70
CRCL Dec 17 2027 70.00 Call (CRCL271217C00070000)
option OPRA