Dark

CRCL20271217C80
CRCL Dec 17 2027 80.00 Call (CRCL271217C00080000)
option OPRA

EOD

Sep 30, 2026

29.15-4.269%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.8800	29.8800	29.1500	29.1500	-4.269%	4	463	0.000%
2026-09-29	31.4400	31.4400	30.4500	30.4500	-5.081%	5	463	-4.269%
2026-09-28	32.6000	32.7800	32.0800	32.0800	-6.336%	7	462	-9.133%
2026-09-25	34.3500	34.3500	34.2500	34.2500	-11.269%	5	461	-14.891%
2026-09-24	38.6000	38.6000	38.6000	38.6000	-4.762%	1	461	-24.482%
2026-09-22	39.0000	40.5300	39.0000	40.5300	+12.583%	3	462	-28.078%
2026-09-18	36.0000	36.0000	36.0000	36.0000	+13.314%	1	461	-19.028%
2026-09-17	30.1700	31.7700	30.1700	31.7700	+8.801%	2	461	-8.247%
2026-09-16	32.2000	32.2000	29.2000	29.2000	-27.866%	16	462	-0.171%
2026-09-09	40.4800	40.4800	40.4800	40.4800	-12.000%	1	462	-27.989%
2026-09-03	38.5000	46.0000	38.5000	46.0000	+25.170%	13	461	-36.630%
2026-09-02	35.9400	36.7500	35.7000	36.7500	-1.948%	207	461	-20.680%
2026-09-01	37.4800	37.4800	37.4800	37.4800	-7.457%	1	420	-22.225%
2026-08-31	36.3900	40.5000	36.3900	40.5000	+2.792%	6	419	-28.025%
2026-08-28	39.4000	39.4000	39.4000	39.4000	-5.561%	1	418	-26.015%
2026-08-27	41.0000	41.7200	41.0000	41.7200	+6.974%	13	417	-30.129%
2026-08-26	40.8800	40.8800	37.5000	39.0000	-4.855%	3	414	-25.256%
2026-08-25	39.7700	40.9900	39.7700	40.9900	+6.800%	3	415	-28.885%
2026-08-24	38.3800	38.3800	38.3800	38.3800	+3.730%	1	415	-24.049%
2026-08-21	39.5500	39.5500	37.0000	37.0000	+10.778%	8	415	-21.216%
2026-08-20	32.0000	35.1500	31.3800	33.4000	+5.197%	24	420	-12.725%
2026-08-19	31.0000	31.7500	31.0000	31.7500	+22.824%	3	416	-8.189%
2026-08-18	25.8500	25.8500	25.8500	25.8500	-3.184%	1	415	+12.766%
2026-08-17	27.2400	27.2400	26.7000	26.7000	-0.743%	2	415	+9.176%
2026-08-14	27.2100	27.2100	25.8500	26.9000	-6.500%	3	414	+8.364%
2026-08-13	25.1500	29.7500	25.1500	28.7700	+8.977%	66	414	+1.321%
2026-08-12	26.4000	26.4000	26.4000	26.4000	-2.222%	1	409	+10.417%
2026-08-11	25.0000	27.0000	25.0000	27.0000	+11.801%	51	409	+7.963%
2026-08-07	23.4000	24.1500	23.4000	24.1500	+11.599%	4	359	+20.704%
2026-08-05	20.5100	21.6900	20.0000	21.6400	-4.035%	4	359	+34.704%
2026-08-04	20.0000	22.5500	20.0000	22.5500	+12.750%	22	359	+29.268%
2026-08-03	20.0000	20.0000	19.3300	20.0000	-5.660%	46	359	+45.750%
2026-07-29	23.0000	23.0000	21.2000	21.2000	-6.977%	2	342	+37.500%
2026-07-28	23.5500	23.5500	22.7900	22.7900	+11.661%	7	342	+27.907%
2026-07-24	20.4100	20.4100	20.4100	20.4100	-8.022%	1	337	+42.822%
2026-07-23	22.1900	22.1900	22.1900	22.1900	-9.760%	3	338	+31.365%
2026-07-22	24.5900	24.5900	24.5900	24.5900	-8.246%	1	338	+18.544%
2026-07-21	25.7200	27.3300	25.7200	26.8000	+11.667%	4	337	+8.769%
2026-07-20	22.7000	24.5000	22.7000	24.0000	+20.785%	9	337	+21.458%
2026-07-17	19.8600	19.8700	19.8600	19.8700	-16.337%	2	330	+46.704%
2026-07-15	23.7500	23.7500	23.7500	23.7500	+16.995%	1	330	+22.737%
2026-07-14	21.5700	21.5700	20.3000	20.3000	-9.375%	6	330	+43.596%
2026-07-13	22.4000	22.5500	22.3000	22.4000	-7.054%	4	326	+30.134%
2026-07-10	24.9700	26.1500	24.1000	24.1000	+0.208%	7	325	+20.954%
2026-07-07	24.0500	24.0500	24.0500	24.0500	-7.429%	1	325	+21.206%
2026-07-06	24.3700	25.9800	24.3700	25.9800	+3.136%	7	324	+12.202%
2026-07-02	25.1900	25.1900	25.1900	25.1900	+5.397%	1	324	+15.721%
2026-07-01	21.5000	23.9000	21.5000	23.9000	+11.008%	12	324	+21.967%
2026-06-30	24.2500	24.2500	21.5300	21.5300	-28.472%	10	318	+35.392%
2026-06-29	30.1000	30.1000	30.1000	30.1000	+22.358%	2	313	-3.156%
2026-06-25	24.6000	24.6000	24.6000	24.6000	-12.456%	3	312	+18.496%
2026-06-24	28.1000	28.1000	28.1000	28.1000	-10.652%	1	315	+3.737%
2026-06-23	30.3000	31.4500	30.3000	31.4500	-5.584%	9	314	-7.313%
2026-06-22	35.1700	35.1700	33.3100	33.3100	+5.847%	2	311	-12.489%
2026-06-18	34.2600	34.2600	31.4700	31.4700	-11.477%	10	305	-7.372%
2026-06-17	35.5500	35.5500	35.5500	35.5500	+0.680%	3	305	-18.003%
2026-06-16	35.3100	35.3100	35.3100	35.3100	-2.727%	10	305	-17.445%
2026-06-15	38.0000	38.8900	36.3000	36.3000	+6.765%	5	305	-19.697%
2026-06-12	34.0000	34.0000	34.0000	34.0000	-2.857%	1	303	-14.265%
2026-06-11	35.0200	35.0200	35.0000	35.0000	+1.715%	2	302	-16.714%
2026-06-09	34.2900	34.4100	34.2200	34.4100	-9.447%	6	300	-15.286%
2026-06-08	36.8500	38.0000	36.8500	38.0000	+3.065%	5	306	-23.289%
2026-06-05	36.8700	36.8700	36.8700	36.8700	-21.553%	1	302	-20.938%
2026-06-03	44.1400	47.0000	43.4900	47.0000	-8.346%	11	302	-37.979%
2026-06-02	51.2800	51.2800	51.2800	51.2800	-28.728%	1	294	-43.155%
2026-05-13	71.9500	71.9500	71.9500	71.9500	-2.770%	4	293	-59.486%
2026-05-11	74.0000	74.0000	74.0000	74.0000	+23.026%	1	296	-60.608%
2026-05-08	60.1100	60.1500	60.1100	60.1500	+1.177%	4	297	-51.538%
2026-05-07	57.7400	62.0000	57.7400	59.4500	-8.609%	3	293	-50.967%
2026-05-05	57.0100	65.0500	57.0100	65.0500	+28.659%	7	292	-55.188%
2026-04-24	50.5600	50.5600	50.5600	50.5600	+2.660%	2	291	-42.346%
2026-04-21	51.4800	51.4800	49.2500	49.2500	-3.127%	2	292	-40.812%
2026-04-20	53.0700	53.0700	50.8400	50.8400	-8.660%	3	292	-42.663%
2026-04-15	55.0000	55.6600	55.0000	55.6600	-0.873%	13	289	-47.628%
2026-04-14	53.0000	58.7500	53.0000	56.1500	+34.976%	4	279	-48.085%
2026-04-10	41.6000	41.6000	41.6000	41.6000	+6.804%	1	278	-29.928%
2026-04-09	44.4900	44.4900	38.9500	38.9500	-14.490%	28	279	-25.160%
2026-04-08	45.3000	47.0000	45.3000	45.5500	+0.110%	11	263	-36.004%
2026-04-06	45.5000	45.5000	45.5000	45.5000	0.000%	1	262	-35.934%
2026-04-02	40.9500	45.5000	40.9500	45.5000	+7.059%	2	261	-35.934%
2026-03-30	42.3900	42.5000	42.3900	42.5000	-3.977%	3	261	-31.412%
2026-03-27	43.7500	48.9500	43.7500	44.2600	-13.470%	4	258	-34.139%
2026-03-26	51.9800	51.9800	51.1500	51.1500	-5.190%	3	256	-43.011%
2026-03-25	54.3500	57.0000	53.9500	53.9500	+4.352%	3	258	-45.968%
2026-03-24	64.7200	64.7200	51.7000	51.7000	-26.248%	18	256	-43.617%
2026-03-20	73.8500	73.8500	70.1000	70.1000	+0.143%	3	254	-58.417%
2026-03-16	70.0000	70.0000	70.0000	70.0000	+11.785%	1	257	-58.357%
2026-03-13	63.0500	63.0500	62.6200	62.6200	-5.835%	2	257	-53.449%
2026-03-10	64.0000	68.1500	64.0000	66.5000	+14.261%	7	258	-56.165%
2026-03-09	58.2000	58.2000	58.2000	58.2000	+14.454%	1	260	-49.914%
2026-03-06	50.8500	50.8500	50.8500	50.8500	-4.417%	2	261	-42.675%
2026-03-05	53.2000	53.2000	53.2000	53.2000	+8.571%	1	263	-45.207%
2026-03-04	49.0000	49.0000	49.0000	49.0000	-5.076%	2	264	-40.510%
2026-03-03	48.9900	51.6200	48.9900	51.6200	+12.979%	2	264	-43.530%
2026-03-02	40.0700	45.9200	40.0700	45.6900	+23.989%	177	265	-36.200%
2026-02-27	35.5800	36.8500	35.5800	36.8500	-3.534%	2	226	-20.896%
2026-02-26	40.0600	40.2000	38.2000	38.2000	+10.373%	11	225	-23.691%
2026-02-25	28.5000	34.6100	28.5000	34.6100	+62.108%	7	216	-15.776%
2026-02-24	21.0000	22.2100	21.0000	21.3500	-5.111%	19	216	+36.534%
2026-02-18	22.5000	22.5000	22.5000	22.5000	+18.421%	1	207	+29.556%
2026-02-17	19.0000	19.0000	19.0000	19.0000	-3.209%	82	206	+53.421%
2026-02-13	20.1900	20.1900	19.6300	19.6300	+3.207%	97	149	+48.497%
2026-02-11	19.0200	19.0200	19.0200	19.0200	-8.908%	5	149	+53.260%
2026-02-10	19.1500	20.8800	19.1500	20.8800	+6.531%	8	154	+39.607%
2026-02-09	19.4900	20.0500	19.4900	19.6000	+5.946%	43	146	+48.724%
2026-02-06	18.5000	18.5000	18.5000	18.5000	+17.089%	40	186	+57.568%
2026-02-05	15.8000	15.8000	15.8000	15.8000	+0.637%	1	226	+84.494%
2026-02-04	15.7000	15.7000	15.7000	15.7000	-7.918%	1	226	+85.669%
2026-02-03	18.6500	18.6500	17.0500	17.0500	-14.750%	19	226	+70.968%
2026-02-02	20.5700	20.5700	20.0000	20.0000	-7.834%	6	214	+45.750%
2026-01-30	23.5000	23.5000	21.7000	21.7000	-8.555%	37	216	+34.332%
2026-01-29	25.5100	25.5100	23.5000	23.7300	-21.424%	81	194	+22.840%
2026-01-28	28.6000	30.2000	28.6000	30.2000	+17.693%	50	156	-3.477%
2026-01-27	26.0000	26.0000	25.6600	25.6600	-5.662%	14	176	+13.601%
2026-01-26	27.1000	27.2000	27.0000	27.2000	-2.088%	14	174	+7.169%
2026-01-21	29.4900	29.4900	27.7800	27.7800	-2.526%	12	175	+4.932%
2026-01-20	29.1100	29.1100	28.5000	28.5000	-8.065%	48	185	+2.281%
2026-01-16	31.0000	31.0000	31.0000	31.0000	-4.615%	3	137	-5.968%
2026-01-15	34.5700	35.2800	32.5000	32.5000	-14.248%	8	137	-10.308%
2026-01-14	37.5000	38.5000	35.3500	37.9000	+10.174%	62	133	-23.087%
2026-01-13	34.2500	34.6000	34.2500	34.4000	-3.506%	8	164	-15.262%
2026-01-12	35.8500	35.8500	35.6500	35.6500	-0.834%	2	161	-18.233%
2026-01-09	34.1100	35.9500	34.1100	35.9500	-1.236%	14	160	-18.915%
2026-01-08	35.2000	36.4000	35.1000	36.4000	+2.825%	8	154	-19.918%
2026-01-07	36.4500	36.5000	35.4000	35.4000	-2.345%	51	152	-17.655%
2026-01-06	36.6500	36.6500	36.2500	36.2500	-10.714%	7	152	-19.586%
2026-01-05	40.6000	40.6000	40.6000	40.6000	+8.296%	2	151	-28.202%
2026-01-02	35.7500	37.5000	35.7500	37.4900	+7.885%	25	151	-22.246%
2025-12-30	35.8500	35.8500	34.7500	34.7500	-1.669%	13	151	-16.115%
2025-12-29	35.3400	35.3400	35.3400	35.3400	-2.132%	1	147	-17.516%
2025-12-24	36.1100	36.1100	36.1100	36.1100	-11.711%	10	148	-19.274%
2025-12-22	40.8200	40.9000	40.7500	40.9000	+9.799%	4	148	-28.729%
2025-12-19	38.0500	38.1000	37.2500	37.2500	+4.930%	3	147	-21.745%
2025-12-18	38.0900	38.1000	35.5000	35.5000	-1.389%	33	145	-17.887%
2025-12-17	36.1100	36.1100	36.0000	36.0000	-3.974%	30	176	-19.028%
2025-12-16	32.8500	37.4900	32.8500	37.4900	+15.710%	120	152	-22.246%
2025-12-15	35.1000	35.1000	32.1000	32.4000	-15.844%	73	219	-10.031%
2025-12-12	39.1100	39.3000	37.1100	38.5000	-5.126%	68	149	-24.286%
2025-12-11	40.5800	40.5800	40.5800	40.5800	-2.193%	3	99	-28.167%
2025-12-10	41.4900	41.4900	41.4900	41.4900	-2.376%	10	99	-29.742%
2025-12-09	40.0000	42.5000	40.0000	42.5000	+4.938%	146	99	-31.412%
2025-12-08	40.5000	40.5000	40.5000	40.5000	+3.581%	20	94	-28.025%
2025-12-05	39.1100	39.1100	39.1000	39.1000	-3.457%	20	114	-25.448%
2025-12-04	38.5500	40.5000	38.5500	40.5000	-0.123%	41	94	-28.025%
2025-12-03	34.2200	40.5500	34.2200	40.5500	+15.199%	47	93	-28.113%
2025-12-02	34.6500	35.2000	34.0000	35.2000	+4.824%	5	138	-17.188%
2025-12-01	33.0000	33.5800	33.0000	33.5800	-8.201%	3	139	-13.192%
2025-11-28	37.4400	37.4400	36.5800	36.5800	+23.832%	4	136	-20.312%
2025-11-26	29.0100	29.5400	29.0100	29.5400	+4.014%	21	112	-1.320%
2025-11-25	28.6500	28.6600	28.4000	28.4000	-5.333%	32	112	+2.641%
2025-11-24	30.7300	30.7500	30.0000	30.0000	+0.334%	22	83	-2.833%
2025-11-21	29.9000	29.9000	29.9000	29.9000	+10.332%	1	61	-2.508%
2025-11-20	28.5300	28.6000	27.1000	27.1000	-4.912%	51	62	+7.565%
2025-11-19	31.4400	31.4400	28.5000	28.5000	-21.703%	6	13	+2.281%
2025-11-17	33.8000	36.4500	33.8000	36.4000	-4.537%	7	11	-19.918%
2025-11-14	37.9900	38.1300	37.9900	38.1300	+1.680%	4	7	-23.551%
2025-11-13	37.5000	37.5000	37.5000	37.5000	-8.492%	1	3	-22.267%
2025-11-12	40.9800	40.9800	40.9800	40.9800	-43.004%	1	2	-28.868%
2025-09-30	70.0000	71.9000	70.0000	71.9000	+6.125%	2	1	-59.458%
2025-09-24	67.7500	67.7500	67.7500	67.7500	0.000%	1	1	-56.974%

.dark-mode .jJq7jt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJq7jt{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C80CRCL Dec 17 2027 80.00 Call (CRCL271217C00080000)option OPRA

CRCL20271217C80
CRCL Dec 17 2027 80.00 Call (CRCL271217C00080000)
option OPRA