Dark

CRCL20271217C90
CRCL Dec 17 2027 90.00 Call (CRCL271217C00090000)
option OPRA

EOD

Oct 1, 2026

25.45-2.115%(-0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.0000	26.0000	25.4500	25.4500	-2.115%	3	325	0.000%
2026-09-30	28.5000	28.5000	26.0000	26.0000	-7.143%	57	324	-2.115%
2026-09-29	28.1000	28.4400	28.0000	28.0000	-4.762%	4	315	-9.107%
2026-09-28	29.4000	29.4000	29.4000	29.4000	-4.078%	1	314	-13.435%
2026-09-25	31.5000	31.5000	30.6500	30.6500	-9.104%	3	314	-16.966%
2026-09-24	34.0000	34.0000	32.9000	33.7200	-7.566%	6	312	-24.526%
2026-09-23	36.4800	36.4800	36.4800	36.4800	+0.413%	1	308	-30.236%
2026-09-22	35.1500	36.3300	35.1500	36.3300	+2.772%	3	308	-29.948%
2026-09-21	37.0000	37.0000	34.8500	35.3500	+2.464%	9	306	-28.006%
2026-09-18	34.5000	34.5000	34.5000	34.5000	+25.912%	1	304	-26.232%
2026-09-16	26.9900	27.4000	26.9900	27.4000	-15.692%	2	304	-7.117%
2026-09-15	32.5000	32.5000	32.5000	32.5000	-16.688%	1	304	-21.692%
2026-09-14	35.5000	39.7400	35.5000	39.0100	+11.457%	91	303	-34.760%
2026-09-11	35.0000	35.0000	35.0000	35.0000	-11.460%	1	330	-27.286%
2026-09-08	39.8500	39.8500	39.5300	39.5300	-5.544%	20	329	-35.619%
2026-09-04	41.8500	41.8500	41.8500	41.8500	-2.674%	1	335	-39.188%
2026-09-03	39.6000	43.0000	39.6000	43.0000	+29.870%	17	335	-40.814%
2026-09-02	32.8900	33.1100	32.8900	33.1100	-4.223%	10	346	-23.135%
2026-09-01	34.8100	34.8100	34.5700	34.5700	+0.145%	14	356	-26.381%
2026-08-31	34.5200	34.5200	34.5200	34.5200	+5.244%	15	342	-26.275%
2026-08-28	35.9000	35.9000	32.8000	32.8000	-14.271%	2	327	-22.409%
2026-08-27	38.3900	39.0800	38.2600	38.2600	+9.314%	11	326	-33.481%
2026-08-26	37.0000	37.0000	34.8800	35.0000	-5.686%	8	322	-27.286%
2026-08-25	36.5000	37.3200	36.5000	37.1100	+3.284%	13	317	-31.420%
2026-08-24	34.8000	35.9300	34.8000	35.9300	+4.752%	21	305	-29.168%
2026-08-21	36.5500	36.5500	34.0800	34.3000	+10.645%	41	325	-25.802%
2026-08-20	31.0000	31.0000	31.0000	31.0000	+12.319%	1	285	-17.903%
2026-08-19	28.5700	28.5700	27.6000	27.6000	+15.966%	11	285	-7.790%
2026-08-18	23.8000	23.8000	23.8000	23.8000	+3.478%	1	286	+6.933%
2026-08-14	23.8000	23.8000	22.9200	23.0000	-2.335%	166	286	+10.652%
2026-08-13	23.5500	23.5500	23.5500	23.5500	+9.028%	1	130	+8.068%
2026-08-11	21.6000	21.6000	21.6000	21.6000	+1.408%	2	130	+17.824%
2026-08-10	20.4400	21.3000	20.1900	21.3000	-0.653%	6	128	+19.484%
2026-08-07	21.4400	21.4400	21.4400	21.4400	+9.949%	2	122	+18.703%
2026-08-05	19.5000	19.5000	19.5000	19.5000	+7.675%	3	120	+30.513%
2026-08-04	18.1100	18.1100	18.1100	18.1100	-7.128%	1	120	+40.530%
2026-07-29	19.5000	19.5000	19.5000	19.5000	-2.451%	1	119	+30.513%
2026-07-24	19.9900	19.9900	19.9900	19.9900	-5.796%	1	119	+27.314%
2026-07-15	21.2200	21.2200	21.2200	21.2200	-7.739%	5	118	+19.934%
2026-07-10	23.0000	23.0000	23.0000	23.0000	+13.580%	5	115	+10.652%
2026-07-01	20.5300	20.5300	20.2500	20.2500	-7.323%	4	110	+25.679%
2026-06-30	22.0000	22.0000	21.8500	21.8500	-15.211%	5	109	+16.476%
2026-06-29	25.7700	25.7700	25.7700	25.7700	-9.261%	2	104	-1.242%
2026-06-23	28.2000	28.4000	28.0000	28.4000	-7.612%	7	102	-10.387%
2026-06-22	31.1800	31.1800	30.7400	30.7400	-4.207%	5	105	-17.209%
2026-06-17	32.0900	32.0900	32.0900	32.0900	+1.744%	18	115	-20.692%
2026-06-16	31.6500	31.6500	31.5400	31.5400	-14.293%	9	115	-19.309%
2026-06-15	36.8000	36.8000	36.8000	36.8000	+19.326%	4	107	-30.842%
2026-06-10	30.8400	30.8400	30.8400	30.8400	-6.545%	5	106	-17.477%
2026-06-08	31.9000	34.0000	31.9000	33.0000	+1.227%	10	101	-22.879%
2026-06-05	34.8900	34.8900	32.6000	32.6000	-20.488%	2	94	-21.933%
2026-06-04	40.7500	41.0000	40.7500	41.0000	-19.418%	8	95	-37.927%
2026-06-01	50.8800	50.8800	50.8800	50.8800	+12.991%	1	94	-49.980%
2026-05-28	45.0300	45.0300	45.0300	45.0300	-8.289%	2	95	-43.482%
2026-05-27	49.1000	49.1000	49.1000	49.1000	-1.267%	1	93	-48.167%
2026-05-26	49.7300	49.7300	49.7300	49.7300	-10.396%	2	94	-48.824%
2026-05-20	55.3900	55.5000	55.3900	55.5000	+0.891%	2	96	-54.144%
2026-05-19	55.0100	55.0100	55.0100	55.0100	+4.741%	2	101	-53.736%
2026-05-18	52.8000	52.8000	52.5200	52.5200	-21.141%	12	101	-51.542%
2026-05-14	65.0000	66.7500	65.0000	66.6000	+2.778%	21	101	-61.787%
2026-05-12	67.8300	67.8300	64.8000	64.8000	-11.837%	17	107	-60.725%
2026-05-11	60.0000	73.5000	60.0000	73.5000	+37.435%	19	107	-65.374%
2026-05-08	53.4800	53.4800	53.4800	53.4800	-1.709%	2	123	-52.412%
2026-05-07	56.5000	56.5000	54.4100	54.4100	+6.477%	22	125	-53.226%
2026-05-04	51.1000	51.1000	51.1000	51.1000	+28.070%	1	105	-50.196%
2026-04-28	39.9000	39.9000	39.9000	39.9000	-20.104%	1	106	-36.216%
2026-04-22	50.0000	50.0000	49.9400	49.9400	-5.774%	6	107	-49.039%
2026-04-17	53.0000	53.0000	53.0000	53.0000	+4.454%	5	106	-51.981%
2026-04-16	50.7400	50.7400	50.7400	50.7400	+17.047%	1	111	-49.842%
2026-04-13	43.3500	43.3500	43.3500	43.3500	+14.956%	1	111	-41.292%
2026-04-10	37.0400	37.7100	35.6600	37.7100	+3.627%	3	110	-32.511%
2026-04-09	38.3900	38.3900	36.3900	36.3900	-16.899%	2	111	-30.063%
2026-04-08	45.8700	45.8700	43.6400	43.7900	+1.837%	3	109	-41.882%
2026-04-07	39.5300	43.0000	39.0000	43.0000	+4.496%	17	110	-40.814%
2026-04-06	40.7200	42.8800	40.7200	41.1500	+5.513%	7	114	-38.153%
2026-04-02	38.7700	39.0000	38.7700	39.0000	-7.143%	4	107	-34.744%
2026-04-01	42.0000	42.0000	42.0000	42.0000	+2.389%	3	107	-39.405%
2026-03-31	41.0200	41.0200	41.0200	41.0200	+2.550%	1	104	-37.957%
2026-03-30	40.0000	40.0000	40.0000	40.0000	-3.962%	2	105	-36.375%
2026-03-27	42.8500	42.8500	40.1500	41.6500	-21.415%	53	103	-38.896%
2026-03-25	53.0000	53.0000	53.0000	53.0000	-27.397%	11	90	-51.981%
2026-03-17	73.0000	73.0000	73.0000	73.0000	+21.667%	4	99	-65.137%
2026-03-13	60.0000	60.0000	60.0000	60.0000	-5.437%	5	99	-57.583%
2026-03-10	58.1700	63.6000	57.0000	63.4500	+15.616%	14	104	-59.890%
2026-03-09	55.0000	55.0000	54.8800	54.8800	+11.886%	6	106	-53.626%
2026-03-04	49.5500	49.5500	49.0500	49.0500	+3.155%	3	111	-48.114%
2026-03-03	46.9500	47.5500	44.9600	47.5500	+16.259%	10	113	-46.477%
2026-03-02	41.0000	41.0000	40.9000	40.9000	+23.082%	11	114	-37.775%
2026-02-27	33.2300	33.2300	33.2300	33.2300	-5.057%	5	104	-23.413%
2026-02-26	35.7200	35.8900	35.0000	35.0000	+14.566%	6	99	-27.286%
2026-02-25	29.7400	30.9000	29.7400	30.5500	+61.640%	5	95	-16.694%
2026-02-13	19.0300	19.0300	18.9000	18.9000	+0.106%	12	95	+34.656%
2026-02-09	18.8800	18.8800	18.8800	18.8800	+14.424%	1	95	+34.799%
2026-02-06	15.6000	16.5000	15.6000	16.5000	+34.146%	10	95	+54.242%
2026-02-05	15.2000	15.2000	12.3000	12.3000	-16.497%	2	86	+106.911%
2026-02-04	14.7300	14.7300	14.7300	14.7300	-4.226%	1	84	+72.777%
2026-02-03	17.1000	17.1000	15.3800	15.3800	-26.587%	14	83	+65.475%
2026-01-30	20.9500	20.9500	20.9500	20.9500	-6.972%	1	84	+21.480%
2026-01-29	22.5200	22.5200	22.5200	22.5200	+2.178%	1	83	+13.011%
2026-01-27	22.0400	22.0400	22.0400	22.0400	-9.783%	1	83	+15.472%
2026-01-21	25.0000	25.0000	24.4300	24.4300	-10.250%	11	82	+4.175%
2026-01-20	27.9500	27.9500	26.5700	27.2200	-6.781%	10	71	-6.503%
2026-01-16	29.2000	29.2000	29.2000	29.2000	-2.276%	1	73	-12.842%
2026-01-15	30.5000	30.5000	29.8800	29.8800	-4.537%	2	73	-14.826%
2026-01-13	31.3000	31.3000	31.3000	31.3000	-6.706%	5	72	-18.690%
2026-01-09	31.1500	33.5500	31.1500	33.5500	+2.349%	2	72	-24.143%
2026-01-07	32.7800	32.7800	32.7800	32.7800	-8.563%	1	72	-22.361%
2026-01-05	36.5000	36.5000	35.8500	35.8500	+12.594%	3	47	-29.010%
2025-12-31	31.8400	31.8400	31.8400	31.8400	-4.067%	22	47	-20.069%
2025-12-26	32.2600	33.1900	32.2600	33.1900	-2.382%	6	47	-23.320%
2025-12-23	34.0000	34.0000	34.0000	34.0000	-10.053%	1	46	-25.147%
2025-12-22	39.0800	39.0800	37.8000	37.8000	+6.479%	6	40	-32.672%
2025-12-12	35.4500	35.5000	35.4500	35.5000	-11.250%	2	40	-28.310%
2025-12-10	37.1000	40.0000	37.1000	40.0000	+11.732%	2	39	-36.375%
2025-12-05	35.8000	35.8000	35.8000	35.8000	+5.917%	4	37	-28.911%
2025-11-28	33.8000	33.8000	33.8000	33.8000	+16.552%	1	41	-24.704%
2025-11-24	28.2300	29.0000	28.2300	29.0000	+14.851%	5	41	-12.241%
2025-11-20	25.2500	25.2500	25.2500	25.2500	-6.481%	3	37	+0.792%
2025-11-19	27.5500	27.5500	27.0000	27.0000	-2.878%	12	34	-5.741%
2025-11-17	27.8000	27.8000	27.8000	27.8000	-23.836%	10	32	-8.453%
2025-11-13	38.0200	38.0200	36.5000	36.5000	-5.685%	2	22	-30.274%
2025-11-12	42.0700	43.5500	35.9500	38.7000	-17.677%	22	22	-34.238%
2025-11-07	47.0100	47.0100	47.0100	47.0100	-24.092%	1	5	-45.863%
2025-10-17	62.5600	63.0000	61.9300	61.9300	-10.038%	3	4	-58.905%
2025-10-15	68.8400	68.8400	68.8400	68.8400	0.000%	1	1	-63.030%

.dark-mode .GsdSVM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GsdSVM{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C90CRCL Dec 17 2027 90.00 Call (CRCL271217C00090000)option OPRA

CRCL20271217C90
CRCL Dec 17 2027 90.00 Call (CRCL271217C00090000)
option OPRA