Dark

CRCL20271217C75
CRCL Dec 17 2027 75.00 Call (CRCL271217C00075000)
option OPRA

Inactive

Sep 18, 2026

38.65+11.223%(+3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	38.6500	38.6500	38.6500	38.6500	+11.223%	1	288	0.000%
2026-09-17	34.0300	34.7500	34.0300	34.7500	+9.795%	4	287	+11.223%
2026-09-16	31.6900	31.6900	31.6500	31.6500	-18.132%	3	288	+22.117%
2026-09-15	38.6600	38.6600	38.6600	38.6600	-20.354%	3	287	-0.026%
2026-09-04	46.4600	48.5400	46.4600	48.5400	+0.331%	9	291	-20.375%
2026-09-03	48.3800	48.3800	48.3800	48.3800	+25.175%	2	291	-20.112%
2026-09-02	39.2900	39.2900	38.5000	38.6500	-0.897%	11	291	0.000%
2026-08-31	39.0000	39.0000	39.0000	39.0000	-8.964%	1	291	-0.897%
2026-08-27	43.3000	43.3000	42.8400	42.8400	+8.566%	2	292	-9.781%
2026-08-26	40.5400	41.6000	39.1500	39.4600	-5.440%	252	292	-2.053%
2026-08-25	41.7300	41.7300	41.7300	41.7300	+6.672%	3	216	-7.381%
2026-08-24	39.1200	39.1200	39.1200	39.1200	+0.026%	2	218	-1.201%
2026-08-21	40.0000	40.0000	39.0000	39.1100	+6.277%	18	219	-1.176%
2026-08-20	34.3700	36.8000	34.3700	36.8000	+13.580%	3	227	+5.027%
2026-08-19	31.3600	33.1200	31.3600	32.4000	+17.861%	10	228	+19.290%
2026-08-18	27.6700	27.6700	27.1800	27.4900	-5.337%	10	235	+40.597%
2026-08-17	28.9800	29.0400	28.9800	29.0400	+4.460%	7	231	+33.092%
2026-08-14	27.8600	27.8600	27.1800	27.8000	-0.072%	7	224	+39.029%
2026-08-13	26.6000	27.8200	26.6000	27.8200	+3.806%	4	217	+38.929%
2026-08-12	25.9000	26.8000	25.9000	26.8000	+0.752%	6	217	+44.216%
2026-08-11	26.6000	26.6000	26.6000	26.6000	+9.691%	2	214	+45.301%
2026-08-10	23.3500	24.2500	23.3500	24.2500	-2.020%	6	216	+59.381%
2026-08-07	24.7500	24.7500	24.7500	24.7500	+10.000%	1	210	+56.162%
2026-08-05	22.0000	22.9000	21.5500	22.5000	-3.017%	5	210	+71.778%
2026-08-04	21.0700	23.2000	21.0700	23.2000	+11.807%	3	211	+66.595%
2026-08-03	21.2500	21.2500	20.7500	20.7500	-6.992%	2	208	+86.265%
2026-07-31	21.7500	22.3100	21.7500	22.3100	-17.827%	6	207	+73.241%
2026-07-22	27.1500	27.1500	27.1500	27.1500	-8.893%	2	207	+42.357%
2026-07-21	29.8000	29.8000	29.8000	29.8000	+28.172%	1	205	+29.698%
2026-07-15	25.2500	25.2500	23.2500	23.2500	+4.871%	5	205	+66.237%
2026-07-14	22.1700	22.1700	22.1700	22.1700	-8.008%	1	206	+74.335%
2026-07-13	23.4000	24.1000	23.4000	24.1000	-6.408%	31	206	+60.373%
2026-07-10	27.1600	27.1600	25.7500	25.7500	-4.806%	2	176	+50.097%
2026-07-06	26.9500	27.0500	26.9500	27.0500	+8.985%	3	174	+42.884%
2026-07-02	24.5700	24.8200	24.5700	24.8200	-0.760%	11	163	+55.721%
2026-07-01	25.0100	25.0100	25.0100	25.0100	+1.667%	1	163	+54.538%
2026-06-30	26.2500	26.2500	23.9500	24.6000	-32.695%	7	163	+57.114%
2026-06-17	36.5500	36.5500	36.5500	36.5500	-0.625%	3	158	+5.746%
2026-06-16	36.7800	36.7800	36.7800	36.7800	-8.689%	5	158	+5.084%
2026-06-15	40.0000	40.2800	39.9800	40.2800	+14.270%	3	159	-4.047%
2026-06-12	35.2500	35.2500	35.2500	35.2500	-7.188%	1	158	+9.645%
2026-06-09	37.9800	37.9800	37.9800	37.9800	+7.592%	3	158	+1.764%
2026-06-05	35.3000	35.3000	35.3000	35.3000	-38.070%	2	158	+9.490%
2026-06-01	57.0000	57.0000	57.0000	57.0000	-1.809%	2	158	-32.193%
2026-05-26	58.0500	58.0500	58.0500	58.0500	-0.650%	1	156	-33.419%
2026-05-18	58.7600	58.7600	58.4300	58.4300	-1.384%	6	156	-33.852%
2026-05-15	59.2500	59.2500	59.2500	59.2500	-14.130%	1	152	-34.768%
2026-05-04	60.8100	69.0000	60.5800	69.0000	+14.904%	6	153	-43.986%
2026-04-15	55.8500	60.0500	55.8500	60.0500	+27.495%	6	153	-35.637%
2026-04-06	47.1500	47.1500	47.1000	47.1000	-0.591%	2	148	-17.941%
2026-04-01	48.0200	48.0200	47.3800	47.3800	-2.651%	2	149	-18.425%
2026-03-31	45.0000	48.6700	45.0000	48.6700	+6.499%	29	150	-20.588%
2026-03-30	45.7000	45.7000	45.7000	45.7000	-16.909%	1	160	-15.427%
2026-03-24	59.9700	59.9700	55.0000	55.0000	-30.774%	13	160	-29.727%
2026-03-18	78.3600	80.6000	78.3600	79.4500	+43.076%	6	171	-51.353%
2026-03-04	55.5300	55.5300	55.5300	55.5300	+5.071%	2	170	-30.398%
2026-03-03	52.4000	52.8500	52.0700	52.8500	+10.797%	3	172	-26.868%
2026-03-02	45.3400	47.9800	45.3400	47.7000	+15.357%	78	174	-18.973%
2026-02-26	41.0000	41.3500	41.0000	41.3500	+22.519%	2	173	-6.530%
2026-02-25	30.8000	33.7500	30.8000	33.7500	+78.571%	2	173	+14.519%
2026-02-11	18.9000	18.9000	18.9000	18.9000	-1.047%	4	173	+104.497%
2026-02-06	19.1000	19.1000	19.1000	19.1000	+2.413%	1	169	+102.356%
2026-02-03	18.6500	18.6500	18.6500	18.6500	-21.901%	8	170	+107.239%
2026-01-30	24.2300	24.6400	23.8800	23.8800	-6.243%	13	174	+61.851%
2026-01-29	25.4700	25.4700	25.4700	25.4700	-15.100%	1	170	+51.747%
2026-01-28	31.3000	31.3000	29.7500	30.0000	+8.696%	146	169	+28.833%
2026-01-27	27.8000	27.8000	27.6000	27.6000	-3.158%	4	33	+40.036%
2026-01-26	28.5000	28.5000	28.5000	28.5000	-3.390%	1	35	+35.614%
2026-01-23	29.5000	29.5000	29.5000	29.5000	+2.609%	10	35	+31.017%
2026-01-21	29.0100	29.0100	28.7500	28.7500	-6.504%	46	25	+34.435%
2026-01-20	30.7500	30.7500	30.7500	30.7500	-13.356%	1	11	+25.691%
2026-01-08	35.4900	35.4900	35.4900	35.4900	-7.216%	1	11	+8.904%
2026-01-06	38.2500	38.2500	38.2500	38.2500	+7.143%	2	12	+1.046%
2025-12-31	36.2200	36.2200	35.7000	35.7000	-4.161%	2	11	+8.263%
2025-12-30	37.3500	37.3500	37.2500	37.2500	+0.676%	2	11	+3.758%
2025-12-26	37.0000	37.0000	37.0000	37.0000	-6.091%	1	12	+4.459%
2025-12-23	39.5500	39.5500	39.4000	39.4000	+16.741%	2	11	-1.904%
2025-12-15	35.1000	35.1000	33.7500	33.7500	-23.573%	4	10	+14.519%
2025-12-05	44.1600	44.1600	44.1600	44.1600	+34.840%	2	10	-12.477%
2025-11-24	32.7400	32.7500	32.7400	32.7500	+16.964%	2	8	+18.015%
2025-11-20	28.0000	28.0000	28.0000	28.0000	-34.884%	1	7	+38.036%
2025-11-12	43.0000	43.0000	43.0000	43.0000	-24.229%	1	7	-10.116%
2025-11-10	56.7500	56.7500	56.7500	56.7500	-21.181%	1	6	-31.894%
2025-10-14	72.0000	72.0000	72.0000	72.0000	-9.548%	5	5	-46.319%
2025-10-02	79.6000	79.6000	79.6000	79.6000	0.000%	5	5	-51.445%

.dark-mode .M9YJQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9YJQF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C75CRCL Dec 17 2027 75.00 Call (CRCL271217C00075000)option OPRA

CRCL20271217C75
CRCL Dec 17 2027 75.00 Call (CRCL271217C00075000)
option OPRA