Dark

CRCL20271217C95
CRCL Dec 17 2027 95.00 Call (CRCL271217C00095000)
option OPRA

EOD

Sep 29, 2026

28.90-16.402%(-5.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.9000	28.9000	28.9000	28.9000	-16.402%	1	211	0.000%
2026-09-22	35.3000	35.3100	33.5800	34.5700	+3.040%	29	211	-16.402%
2026-09-21	35.2200	35.2200	33.5500	33.5500	+39.792%	24	211	-13.860%
2026-09-16	24.0000	24.0000	24.0000	24.0000	-17.808%	1	197	+20.417%
2026-09-15	29.2000	29.2000	29.2000	29.2000	-11.515%	1	196	-1.027%
2026-09-11	33.0000	33.0000	33.0000	33.0000	-19.688%	1	195	-12.424%
2026-09-04	38.2000	41.0900	38.2000	41.0900	+32.591%	5	197	-29.667%
2026-09-02	30.9900	30.9900	30.9900	30.9900	-2.761%	2	197	-6.744%
2026-08-31	31.8700	31.8700	31.8700	31.8700	+2.806%	1	197	-9.319%
2026-08-28	31.9000	31.9000	31.0000	31.0000	-17.597%	6	198	-6.774%
2026-08-27	37.3700	37.6200	36.8000	37.6200	+12.837%	6	196	-23.179%
2026-08-26	33.3800	33.9700	33.3400	33.3400	-6.375%	7	195	-13.317%
2026-08-25	30.9500	35.6100	30.8500	35.6100	+5.511%	6	195	-18.843%
2026-08-24	34.6200	37.0000	33.7500	33.7500	+0.897%	7	194	-14.370%
2026-08-21	34.0000	34.0000	33.4500	33.4500	+33.480%	4	197	-13.602%
2026-08-19	24.7900	25.0600	24.7900	25.0600	+1.048%	3	193	+15.323%
2026-08-13	24.5500	24.9000	24.4500	24.8000	+17.703%	8	195	+16.532%
2026-08-12	21.3000	21.3000	21.0700	21.0700	+15.074%	2	196	+37.162%
2026-07-16	18.8000	18.8000	18.3100	18.3100	-7.291%	5	195	+57.837%
2026-07-13	19.7500	19.7500	19.7500	19.7500	+7.162%	1	191	+46.329%
2026-07-08	19.0300	19.0300	18.4300	18.4300	-13.107%	2	192	+56.810%
2026-07-07	21.2000	21.2100	21.2000	21.2100	+7.067%	4	191	+36.256%
2026-07-06	19.8100	19.8100	19.8100	19.8100	-20.024%	1	189	+45.886%
2026-06-29	24.0200	24.7700	24.0200	24.7700	+15.209%	2	188	+16.673%
2026-06-26	21.5000	21.5000	21.5000	21.5000	-17.782%	1	187	+34.419%
2026-06-23	26.4600	26.5000	26.1000	26.1500	-11.386%	176	186	+10.516%
2026-06-17	29.5500	29.5500	29.5100	29.5100	-7.781%	2	202	-2.067%
2026-06-15	32.0000	32.0000	32.0000	32.0000	+11.227%	2	202	-9.688%
2026-06-12	28.7700	28.7700	28.7700	28.7700	-7.014%	1	200	+0.452%
2026-06-10	30.6300	30.9400	30.6300	30.9400	+0.651%	2	201	-6.593%
2026-06-09	31.6500	33.4400	30.6500	30.7400	-5.474%	272	200	-5.986%
2026-06-08	33.5200	33.5200	31.5700	32.5200	-5.684%	9	198	-11.132%
2026-06-05	34.4800	34.4800	34.4800	34.4800	-9.335%	1	204	-16.183%
2026-06-04	39.4500	39.4500	38.0300	38.0300	-2.035%	7	205	-24.007%
2026-06-03	42.6700	42.6700	38.8200	38.8200	-15.609%	15	208	-25.554%
2026-06-02	46.0000	46.0000	46.0000	46.0000	-13.469%	1	211	-37.174%
2026-05-19	51.7500	53.1600	51.7500	53.1600	-8.313%	4	211	-45.636%
2026-05-15	59.6500	59.6500	57.9800	57.9800	-4.717%	2	214	-50.155%
2026-05-12	60.8500	60.8500	60.8500	60.8500	-0.912%	1	214	-52.506%
2026-05-06	61.4100	61.4100	61.4100	61.4100	+6.154%	1	215	-52.939%
2026-05-05	57.8500	57.8500	57.8500	57.8500	+33.974%	1	216	-50.043%
2026-05-01	42.7600	43.1800	42.7600	43.1800	+7.547%	2	216	-33.071%
2026-04-28	40.1500	40.1500	40.1500	40.1500	-10.738%	1	216	-28.020%
2026-04-24	45.5000	45.5000	44.9800	44.9800	-6.292%	2	216	-35.749%
2026-04-17	48.0000	48.0000	48.0000	48.0000	-2.637%	1	217	-39.792%
2026-04-15	49.3000	49.3000	49.3000	49.3000	+25.765%	1	218	-41.379%
2026-04-02	39.2000	39.2000	39.2000	39.2000	-1.631%	1	217	-26.276%
2026-04-01	39.8000	39.8500	39.8000	39.8500	-2.567%	10	217	-27.478%
2026-03-31	40.9000	40.9000	40.9000	40.9000	-4.327%	1	222	-29.340%
2026-03-30	42.7500	42.7500	42.7500	42.7500	+6.955%	1	221	-32.398%
2026-03-27	41.8500	41.8500	39.9300	39.9700	-12.096%	3	222	-27.696%
2026-03-26	46.5000	46.5000	45.4700	45.4700	-5.859%	2	220	-36.442%
2026-03-25	49.8000	49.8000	48.3000	48.3000	+0.835%	2	218	-40.166%
2026-03-24	45.9700	47.9000	45.9700	47.9000	-25.436%	7	218	-39.666%
2026-03-19	64.0000	64.2400	64.0000	64.2400	-11.222%	2	217	-55.012%
2026-03-17	72.3600	72.3600	72.3600	72.3600	+17.012%	5	217	-60.061%
2026-03-10	61.8400	61.8400	61.8400	61.8400	+31.659%	1	217	-53.266%
2026-03-06	46.9700	46.9700	46.9700	46.9700	-4.435%	50	218	-38.471%
2026-03-05	49.1500	49.1500	49.1500	49.1500	+2.140%	1	258	-41.200%
2026-03-04	48.1900	48.1900	48.1200	48.1200	+18.962%	2	259	-39.942%
2026-03-03	39.2300	40.4500	38.7700	40.4500	+3.665%	5	258	-28.554%
2026-03-02	39.6300	39.6500	37.8000	39.0200	+22.704%	183	258	-25.935%
2026-02-27	32.0500	32.0500	31.2000	31.8000	-6.608%	9	277	-9.119%
2026-02-26	33.5500	35.0200	33.5500	34.0500	+11.093%	59	277	-15.125%
2026-02-25	26.0000	30.6500	26.0000	30.6500	+70.278%	112	223	-5.710%
2026-02-13	18.0000	18.0000	18.0000	18.0000	+30.435%	1	223	+60.556%
2026-02-05	13.8000	13.8000	13.8000	13.8000	-8.670%	200	223	+109.420%
2026-02-04	15.0200	15.5000	15.0200	15.1100	-10.380%	6	23	+91.264%
2026-02-03	16.8600	16.8600	16.8600	16.8600	-17.353%	5	24	+71.412%
2026-01-29	20.4000	20.4000	20.4000	20.4000	-13.191%	1	24	+41.667%
2026-01-26	23.5000	23.5000	23.5000	23.5000	-0.844%	1	24	+22.979%
2026-01-22	23.7000	23.7000	23.7000	23.7000	+0.637%	1	23	+21.941%
2026-01-21	23.5500	23.5500	23.5500	23.5500	-10.286%	1	23	+22.718%
2026-01-20	27.7500	27.7500	26.2500	26.2500	-23.891%	2	23	+10.095%
2026-01-05	35.4500	35.4500	34.4900	34.4900	+5.539%	3	23	-16.208%
2026-01-02	32.6800	32.6800	32.6800	32.6800	+1.176%	1	23	-11.567%
2025-12-26	32.3500	32.3500	32.3000	32.3000	-10.650%	2	23	-10.526%
2025-12-22	36.1500	36.1500	36.1500	36.1500	+5.363%	1	24	-20.055%
2025-12-19	34.3100	34.3100	34.3100	34.3100	+21.023%	2	23	-15.768%
2025-12-15	28.4000	28.4000	28.3500	28.3500	-11.544%	2	23	+1.940%
2025-12-05	32.0500	32.0500	32.0500	32.0500	-3.026%	5	22	-9.828%
2025-11-28	32.3500	33.0500	32.3500	33.0500	+25.665%	4	19	-12.557%
2025-11-21	26.4400	26.4400	26.3000	26.3000	+3.788%	2	19	+9.886%
2025-11-19	25.3400	25.3400	25.3400	25.3400	-23.119%	10	19	+14.049%
2025-11-17	32.9600	32.9600	32.9600	32.9600	-8.444%	1	9	-12.318%
2025-11-13	36.0000	36.0000	36.0000	36.0000	-4.255%	1	8	-19.722%
2025-11-12	38.0000	38.0000	37.6000	37.6000	-14.351%	4	8	-23.138%
2025-11-07	43.9000	43.9000	43.9000	43.9000	-22.888%	2	4	-34.169%
2025-11-05	56.9300	56.9300	56.9300	56.9300	-24.954%	1	2	-49.236%
2025-10-02	73.2200	75.8600	73.2200	75.8600	+27.090%	2	1	-61.904%
2025-09-24	61.5000	61.5000	59.6900	59.6900	0.000%	2	2	-51.583%

.dark-mode .qks2ZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qks2ZF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C95CRCL Dec 17 2027 95.00 Call (CRCL271217C00095000)option OPRA

CRCL20271217C95
CRCL Dec 17 2027 95.00 Call (CRCL271217C00095000)
option OPRA