Dark

CRCL20280121C100
CRCL Jan 21 2028 100.00 Call (CRCL280121C00100000)
option OPRA

EOD

Sep 30, 2026

24.15-3.400%(-0.85)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.4600	25.4600	24.1500	24.1500	-3.400%	109	715	0.000%
2026-09-29	25.8000	25.9000	25.0000	25.0000	-6.015%	44	742	-3.400%
2026-09-28	26.6000	26.6000	26.6000	26.6000	-8.434%	2	733	-9.211%
2026-09-25	30.3200	30.3200	28.7500	29.0500	-9.275%	8	731	-16.867%
2026-09-24	32.0200	32.0200	32.0200	32.0200	-1.477%	1	733	-24.578%
2026-09-23	33.0000	35.4100	32.5000	32.5000	-5.386%	11	732	-25.692%
2026-09-22	34.9500	34.9500	33.0500	34.3500	+3.215%	15	725	-29.694%
2026-09-21	35.3500	35.3500	33.2800	33.2800	+6.326%	18	713	-27.434%
2026-09-18	30.9300	32.0200	30.9300	31.3000	+15.285%	14	723	-22.843%
2026-09-17	26.5500	27.4100	26.5000	27.1500	+8.600%	27	732	-11.050%
2026-09-16	28.0000	28.0000	24.9000	25.0000	-16.388%	91	746	-3.400%
2026-09-15	30.7000	30.9000	28.7000	29.9000	-16.246%	79	727	-19.231%
2026-09-14	34.3000	36.4000	34.3000	35.7000	+8.511%	7	718	-32.353%
2026-09-10	33.7500	33.7500	32.9000	32.9000	-11.678%	2	718	-26.596%
2026-09-08	37.8600	37.8600	36.7000	37.2500	-6.875%	13	718	-35.168%
2026-09-04	38.8500	40.9500	38.8500	40.0000	-2.057%	23	715	-39.625%
2026-09-03	34.9400	41.3000	34.9400	40.8400	+30.064%	33	715	-40.867%
2026-09-02	29.1500	31.8600	29.1500	31.4000	-1.875%	9	711	-23.089%
2026-09-01	31.6500	32.0000	31.4500	32.0000	-11.797%	3	710	-24.531%
2026-08-31	35.2200	36.2800	35.2200	36.2800	+17.146%	3	710	-33.434%
2026-08-28	35.6900	35.6900	30.9700	30.9700	-18.500%	17	710	-22.021%
2026-08-27	34.0000	38.0000	34.0000	38.0000	+16.923%	24	710	-36.447%
2026-08-26	33.8100	35.5000	32.3000	32.5000	-8.785%	17	712	-25.692%
2026-08-25	31.9500	36.0000	31.9500	35.6300	+6.042%	7	706	-32.220%
2026-08-24	32.0000	35.0000	32.0000	33.6000	+3.928%	5	705	-28.125%
2026-08-21	33.0800	35.7000	31.8800	32.3300	+11.483%	17	708	-25.302%
2026-08-20	27.5000	30.7000	27.5000	29.0000	+11.111%	31	712	-16.724%
2026-08-19	24.7000	28.0000	24.7000	26.1000	+17.303%	10	709	-7.471%
2026-08-18	22.2000	22.2500	22.2000	22.2500	-7.137%	2	704	+8.539%
2026-08-17	23.5000	24.0000	23.5000	23.9600	+6.869%	9	704	+0.793%
2026-08-14	23.6000	23.6000	22.4200	22.4200	-9.414%	6	697	+7.716%
2026-08-13	21.1000	24.7500	21.1000	24.7500	+15.600%	11	698	-2.424%
2026-08-12	21.5000	21.5000	20.6000	21.4100	-2.814%	17	703	+12.798%
2026-08-11	21.0000	22.0500	21.0000	22.0300	+13.557%	18	697	+9.623%
2026-08-10	20.1900	20.1900	19.1500	19.4000	-4.995%	37	710	+24.485%
2026-08-07	20.4200	20.4200	20.4200	20.4200	+7.474%	1	685	+18.266%
2026-08-05	17.5000	19.0000	17.0000	19.0000	+0.264%	15	685	+27.105%
2026-08-04	17.2500	19.2400	17.2500	18.9500	+11.209%	11	681	+27.441%
2026-08-03	16.0700	17.5200	16.0700	17.0400	-6.476%	73	682	+41.725%
2026-07-31	17.4500	18.3700	16.3000	18.2200	-6.082%	31	675	+32.547%
2026-07-30	18.1500	19.4000	18.1500	19.4000	+5.435%	4	652	+24.485%
2026-07-29	18.3000	19.0800	18.3000	18.4000	-11.962%	11	651	+31.250%
2026-07-28	20.9000	20.9000	20.9000	20.9000	+9.195%	1	647	+15.550%
2026-07-27	19.1400	19.1400	19.1400	19.1400	+3.459%	1	646	+26.176%
2026-07-24	18.5000	18.5800	17.4000	18.5000	-0.538%	39	645	+30.541%
2026-07-23	19.8500	19.9000	18.0000	18.6000	-9.268%	14	646	+29.839%
2026-07-22	20.5000	20.5000	20.5000	20.5000	-14.583%	1	646	+17.805%
2026-07-21	22.6500	24.0000	22.6500	24.0000	+32.964%	13	645	+0.625%
2026-07-20	18.0500	18.0500	18.0500	18.0500	0.000%	1	648	+33.795%
2026-07-17	18.0500	18.0500	18.0500	18.0500	-12.548%	1	649	+33.795%
2026-07-15	21.2000	21.2000	20.3000	20.6400	+21.412%	7	648	+17.006%
2026-07-14	17.6000	17.7000	17.0000	17.0000	-9.333%	14	651	+42.059%
2026-07-13	19.2000	19.3500	18.7500	18.7500	-9.639%	4	644	+28.800%
2026-07-10	21.5000	21.5600	20.7500	20.7500	+8.412%	14	640	+16.386%
2026-07-09	19.3200	19.3700	19.1400	19.1400	+2.793%	10	629	+26.176%
2026-07-08	19.8500	19.8500	18.6000	18.6200	-10.005%	9	619	+29.699%
2026-07-07	21.6900	21.7500	20.6900	20.6900	-4.874%	3	612	+16.723%
2026-07-06	20.5000	22.7500	20.4000	21.7500	+11.940%	62	611	+11.034%
2026-07-02	21.4000	21.6300	19.4300	19.4300	+1.995%	47	570	+24.292%
2026-07-01	19.0000	19.9300	19.0000	19.0500	+2.973%	26	570	+26.772%
2026-06-30	21.0000	22.5600	18.5000	18.5000	-26.000%	35	578	+30.541%
2026-06-29	24.1500	25.0000	24.1500	25.0000	+1.215%	11	552	-3.400%
2026-06-26	23.4500	25.2200	23.4500	24.7000	+12.273%	28	547	-2.227%
2026-06-25	23.1700	23.1700	22.0000	22.0000	-10.569%	4	544	+9.773%
2026-06-24	24.6000	24.6000	24.6000	24.6000	-5.348%	1	541	-1.829%
2026-06-23	26.0500	27.1600	25.9600	25.9900	-14.111%	31	540	-7.080%
2026-06-22	30.6000	30.6000	30.2600	30.2600	+10.036%	7	550	-20.192%
2026-06-18	29.8200	29.8200	27.5000	27.5000	-8.333%	5	550	-12.182%
2026-06-17	31.0900	31.5000	30.0000	30.0000	-1.704%	4	550	-19.500%
2026-06-16	33.4000	33.4000	29.7500	30.5200	+6.157%	8	550	-20.872%
2026-06-12	33.4500	33.4500	28.7500	28.7500	-10.908%	4	542	-16.000%
2026-06-11	30.5200	32.2700	30.5200	32.2700	+3.596%	2	539	-25.163%
2026-06-10	30.8500	31.6800	30.8400	31.1500	+7.823%	4	537	-22.472%
2026-06-09	29.9500	29.9500	28.8900	28.8900	-9.719%	33	535	-16.407%
2026-06-08	32.5500	32.6500	31.4300	32.0000	+7.708%	10	536	-24.531%
2026-06-05	35.0400	35.0400	29.5000	29.7100	-20.773%	105	530	-18.714%
2026-06-04	38.0000	40.7000	37.3300	37.5000	-1.316%	102	595	-35.600%
2026-06-03	42.8500	43.1300	37.6000	38.0000	-14.989%	43	503	-36.447%
2026-06-02	45.1500	45.1500	43.5500	44.7000	-6.875%	7	491	-45.973%
2026-06-01	47.7600	48.0000	47.7600	48.0000	-2.795%	2	487	-49.688%
2026-05-29	50.3600	50.3600	49.3800	49.3800	+1.023%	2	487	-51.094%
2026-05-28	45.7300	48.8800	44.0000	48.8800	+3.537%	18	489	-50.593%
2026-05-27	47.3300	47.3300	47.2100	47.2100	-5.201%	4	488	-48.846%
2026-05-26	48.4000	49.8000	48.4000	49.8000	-12.632%	7	492	-51.506%
2026-05-22	56.3300	58.0000	55.5800	57.0000	+7.547%	14	475	-57.632%
2026-05-20	53.0000	53.0000	53.0000	53.0000	+2.913%	1	475	-54.434%
2026-05-19	51.5000	51.5000	51.5000	51.5000	+2.325%	2	478	-53.107%
2026-05-18	54.0000	54.0000	50.3000	50.3300	-6.831%	6	478	-52.017%
2026-05-15	55.1100	55.1100	53.3900	54.0200	-12.589%	82	478	-55.294%
2026-05-14	59.0500	65.9000	59.0500	61.8000	-6.717%	13	559	-60.922%
2026-05-13	62.1000	66.2500	62.1000	66.2500	+4.331%	6	545	-63.547%
2026-05-12	66.0000	66.0000	63.2500	63.5000	-8.171%	7	545	-61.969%
2026-05-11	47.5700	69.1500	47.5700	69.1500	+30.916%	2	545	-65.076%
2026-05-08	52.5000	54.2000	52.5000	52.8200	-10.399%	7	546	-54.279%
2026-05-07	58.9500	58.9500	58.9500	58.9500	+9.167%	2	552	-59.033%
2026-05-05	54.0100	55.9100	54.0000	54.0000	-6.477%	3	550	-55.278%
2026-05-04	50.8200	60.0000	50.8200	57.7400	+34.875%	23	551	-58.175%
2026-05-01	44.1000	44.1000	42.8100	42.8100	+13.134%	3	541	-43.588%
2026-04-30	37.7700	37.8400	37.7700	37.8400	-1.714%	2	541	-36.179%
2026-04-29	38.5000	38.5000	38.5000	38.5000	-4.632%	1	540	-37.273%
2026-04-28	39.1500	40.3700	39.1500	40.3700	-0.567%	13	539	-40.178%
2026-04-27	42.3000	42.6400	40.6000	40.6000	-6.667%	14	547	-40.517%
2026-04-24	46.2300	46.2900	43.0000	43.5000	-8.228%	8	557	-44.483%
2026-04-22	46.0000	48.8000	45.9000	47.4000	+13.942%	7	555	-49.051%
2026-04-21	50.0000	50.0000	41.6000	41.6000	-9.565%	10	549	-41.947%
2026-04-20	44.5500	46.0000	43.8500	46.0000	-3.056%	7	549	-47.500%
2026-04-17	48.0000	48.0000	47.0000	47.4500	-1.249%	13	543	-49.104%
2026-04-16	46.9300	48.0900	46.9300	48.0500	-4.473%	5	552	-49.740%
2026-04-14	46.5900	50.4600	46.5900	50.3000	+18.464%	4	554	-51.988%
2026-04-13	41.8500	42.4600	41.2000	42.4600	+16.777%	8	550	-43.123%
2026-04-10	36.3600	36.3600	36.3600	36.3600	-0.384%	1	551	-33.581%
2026-04-09	40.0000	40.0000	36.5000	36.5000	-2.302%	13	550	-33.836%
2026-04-07	37.3600	37.3600	37.3600	37.3600	-6.600%	2	539	-35.359%
2026-04-06	40.0000	40.0000	40.0000	40.0000	+19.940%	1	541	-39.625%
2026-04-02	35.9500	36.2100	33.3500	33.3500	-14.223%	136	540	-27.586%
2026-04-01	40.9500	40.9500	38.8800	38.8800	-6.538%	22	540	-37.886%
2026-03-31	40.1500	41.6000	38.5600	41.6000	+13.197%	9	536	-41.947%
2026-03-30	39.6300	39.6300	36.7500	36.7500	-7.547%	2	533	-34.286%
2026-03-27	40.0000	41.8700	38.8000	39.7500	-9.247%	97	534	-39.245%
2026-03-26	44.9400	44.9500	43.8000	43.8000	-8.176%	12	473	-44.863%
2026-03-25	48.9000	51.1800	47.7000	47.7000	+1.489%	7	473	-49.371%
2026-03-24	49.6500	49.6500	44.6000	47.0000	-29.078%	196	472	-48.617%
2026-03-20	67.7000	67.7000	66.2700	66.2700	-4.989%	2	446	-63.558%
2026-03-18	69.2500	69.7500	67.0000	69.7500	-1.176%	4	444	-65.376%
2026-03-17	62.7000	70.9400	61.7700	70.5800	+12.032%	9	446	-65.784%
2026-03-16	58.9700	63.0000	58.8500	63.0000	+14.545%	43	444	-61.667%
2026-03-13	55.0000	55.0000	55.0000	55.0000	+0.917%	1	483	-56.091%
2026-03-12	54.5000	54.5000	54.5000	54.5000	0.000%	1	482	-55.688%
2026-03-11	58.8000	58.8000	53.5500	54.5000	-6.034%	15	483	-55.688%
2026-03-10	55.0700	60.1700	54.1500	58.0000	+12.709%	202	498	-58.362%
2026-03-09	50.2400	52.0000	50.2400	51.4600	+14.279%	23	521	-53.070%
2026-03-06	48.1100	48.3700	45.0300	45.0300	-5.696%	109	542	-46.369%
2026-03-05	50.0000	50.5500	47.7500	47.7500	+4.372%	39	582	-49.424%
2026-03-04	47.1000	48.2000	45.7000	45.7500	+1.083%	9	578	-47.213%
2026-03-03	37.5000	45.8500	36.4800	45.2600	+12.671%	262	574	-46.642%
2026-03-02	31.4000	40.4100	31.4000	40.1700	+29.539%	469	597	-39.881%
2026-02-27	31.9500	31.9500	29.9500	31.0100	-6.116%	22	612	-22.122%
2026-02-26	32.0000	36.4900	30.5800	33.0300	+11.966%	256	610	-26.885%
2026-02-25	25.1500	30.3200	25.1500	29.5000	+59.459%	415	669	-18.136%
2026-02-24	18.0000	18.5000	18.0000	18.5000	+4.697%	2	669	+30.541%
2026-02-23	18.6700	18.6700	17.6700	17.6700	-4.847%	9	667	+36.672%
2026-02-20	19.0600	19.0600	18.5700	18.5700	+2.881%	2	674	+30.048%
2026-02-18	18.5000	19.7000	18.0500	18.0500	-2.957%	20	674	+33.795%
2026-02-17	16.5000	18.6000	16.5000	18.6000	+1.639%	4	662	+29.839%
2026-02-13	16.5600	18.3000	16.5600	18.3000	+17.912%	22	641	+31.967%
2026-02-12	15.2000	15.5200	15.2000	15.5200	-13.778%	6	641	+55.606%
2026-02-10	17.6000	18.0000	17.0700	18.0000	+12.150%	7	641	+34.167%
2026-02-06	14.0000	16.0500	14.0000	16.0500	+23.462%	45	636	+50.467%
2026-02-05	13.4300	13.5300	13.0000	13.0000	-13.964%	12	636	+85.769%
2026-02-04	14.2500	15.1100	13.4900	15.1100	+6.259%	10	629	+59.828%
2026-02-03	17.0000	17.0000	14.2200	14.2200	-11.732%	72	633	+69.831%
2026-02-02	17.7000	17.7500	16.1100	16.1100	-10.500%	186	634	+49.907%
2026-01-30	20.1600	20.1600	17.5000	18.0000	-11.980%	12	465	+34.167%
2026-01-29	22.5000	22.5000	19.8900	20.4500	-20.117%	25	461	+18.093%
2026-01-28	24.1000	25.7000	24.1000	25.6000	+11.644%	25	481	-5.664%
2026-01-27	21.9500	22.9300	21.0000	22.9300	-2.426%	8	478	+5.321%
2026-01-26	23.4000	23.5000	23.4000	23.5000	+2.174%	2	480	+2.766%
2026-01-23	22.9400	24.8400	22.9400	23.0000	-6.314%	34	480	+5.000%
2026-01-22	24.0000	24.5500	23.5000	24.5500	+3.586%	20	464	-1.629%
2026-01-21	24.5000	26.0000	23.2500	23.7000	-11.402%	169	473	+1.899%
2026-01-20	26.6500	27.4000	26.6500	26.7500	-6.957%	30	462	-9.720%
2026-01-16	27.5000	29.0500	27.0000	28.7500	+3.791%	7	482	-16.000%
2026-01-15	30.8800	30.9000	27.7000	27.7000	-14.769%	22	482	-12.816%
2026-01-14	31.0000	34.0700	31.0000	32.5000	+5.519%	178	464	-25.692%
2026-01-13	30.0000	30.8000	30.0000	30.8000	+2.326%	2	376	-21.591%
2026-01-12	30.0000	30.1000	30.0000	30.1000	-4.566%	2	374	-19.767%
2026-01-09	31.5400	31.5400	31.5400	31.5400	+4.889%	1	374	-23.431%
2026-01-08	30.0700	30.0700	30.0700	30.0700	-3.622%	1	375	-19.687%
2026-01-07	32.0000	32.7400	30.9000	31.2000	-4.994%	11	374	-22.596%
2026-01-06	34.0000	34.2400	32.3500	32.8400	-2.840%	116	374	-26.462%
2026-01-05	35.0000	35.0000	33.8000	33.8000	+3.332%	4	266	-28.550%
2026-01-02	32.7100	32.7100	32.7100	32.7100	+10.881%	1	266	-26.169%
2025-12-31	30.1500	30.1500	29.5000	29.5000	-1.667%	13	276	-18.136%
2025-12-30	30.5000	30.5000	30.0000	30.0000	-6.250%	23	276	-19.500%
2025-12-29	32.0000	32.0000	32.0000	32.0000	+0.313%	1	299	-24.531%
2025-12-26	30.7300	31.9000	30.6000	31.9000	+1.270%	41	298	-24.295%
2025-12-24	31.7500	31.7500	31.5000	31.5000	-1.254%	2	279	-23.333%
2025-12-23	33.5000	34.0000	31.3200	31.9000	-14.016%	5	279	-24.295%
2025-12-22	37.1000	37.1000	37.1000	37.1000	+6.947%	2	276	-34.906%
2025-12-19	33.7900	34.6900	33.6700	34.6900	+5.762%	9	276	-30.383%
2025-12-18	32.5600	32.8000	32.0000	32.8000	+5.806%	7	274	-26.372%
2025-12-17	32.9500	35.0000	31.0000	31.0000	-6.061%	46	274	-22.097%
2025-12-16	32.0500	33.6700	32.0500	33.0000	+18.919%	7	310	-26.818%
2025-12-15	33.2000	33.2000	27.7500	27.7500	-18.622%	14	307	-12.973%
2025-12-12	35.6000	35.6000	33.8000	34.1000	-6.703%	7	303	-29.179%
2025-12-10	35.0000	36.7500	35.0000	36.5500	-0.841%	3	300	-33.926%
2025-12-09	36.8600	36.8600	36.8600	36.8600	+8.412%	1	299	-34.482%
2025-12-08	37.0000	37.0000	32.8600	34.0000	-8.158%	32	299	-28.971%
2025-12-03	32.6000	37.0500	32.6000	37.0200	+23.400%	6	272	-34.765%
2025-12-02	30.1500	30.1500	30.0000	30.0000	+2.916%	2	270	-19.500%
2025-12-01	29.5900	29.9500	27.8500	29.1500	-4.458%	15	269	-17.153%
2025-11-28	28.0500	31.5000	28.0500	30.5100	+12.791%	3	271	-20.846%
2025-11-26	25.4000	27.0500	25.0000	27.0500	+6.078%	49	227	-10.721%
2025-11-25	24.7600	26.0000	24.5000	25.5000	-5.556%	14	227	-5.294%
2025-11-24	26.4200	27.7000	25.5500	27.0000	+0.223%	20	225	-10.556%
2025-11-21	25.0000	28.1500	24.0500	26.9400	+18.678%	43	206	-10.356%
2025-11-20	25.0000	26.0000	22.7000	22.7000	-7.347%	18	181	+6.388%
2025-11-19	27.7000	27.7000	24.3500	24.5000	-15.663%	106	180	-1.429%
2025-11-18	27.9000	30.3500	27.9000	29.0500	+1.325%	69	149	-16.867%
2025-11-17	32.9500	32.9500	28.2900	28.6700	-12.989%	15	154	-15.766%
2025-11-14	32.9500	35.3500	32.9500	32.9500	-5.857%	22	148	-26.707%
2025-11-13	35.0000	36.5000	33.0000	35.0000	-7.895%	15	130	-31.000%
2025-11-12	39.9500	40.0000	35.1000	38.0000	-14.607%	53	124	-36.447%
2025-11-11	44.8000	46.5000	44.5000	44.5000	-6.257%	15	87	-45.730%
2025-11-10	50.2000	50.2000	45.8500	47.4700	+1.065%	23	72	-49.126%
2025-11-07	45.5000	46.9700	44.5300	46.9700	+3.824%	13	63	-48.584%
2025-11-06	47.8000	47.8000	45.2400	45.2400	-14.642%	8	53	-46.618%
2025-11-04	55.8800	58.8000	53.0000	53.0000	-9.971%	11	46	-54.434%
2025-11-03	59.6600	59.6600	58.3000	58.8700	-4.401%	5	38	-58.977%
2025-10-30	63.1600	63.1600	61.5800	61.5800	-16.434%	3	38	-60.783%
2025-10-28	73.6900	73.6900	73.6900	73.6900	-0.473%	1	39	-67.228%
2025-10-24	67.2500	74.0400	67.2500	74.0400	+15.112%	2	40	-67.382%
2025-10-23	64.3200	64.3200	64.3200	64.3200	+5.999%	2	42	-62.453%
2025-10-22	61.2000	61.2000	60.6800	60.6800	-8.957%	2	44	-60.201%
2025-10-21	65.5000	66.6500	65.5000	66.6500	+9.532%	3	42	-63.766%
2025-10-17	60.0000	60.8500	60.0000	60.8500	-3.228%	4	39	-60.312%
2025-10-16	62.6200	62.8800	62.6200	62.8800	-5.586%	2	39	-61.594%
2025-10-14	66.6500	66.6500	66.6000	66.6000	-15.246%	6	37	-63.739%
2025-10-10	78.5800	78.5800	78.5800	78.5800	+5.406%	1	41	-69.267%
2025-10-07	74.5500	74.5500	74.5500	74.5500	-3.968%	10	41	-67.606%
2025-10-03	72.0000	77.6300	72.0000	77.6300	+4.341%	2	31	-68.891%
2025-10-02	63.0000	74.4000	62.9500	74.4000	+16.341%	14	31	-67.540%
2025-10-01	63.9500	63.9500	63.9500	63.9500	-2.841%	1	34	-62.236%
2025-09-29	65.8200	65.8200	65.8200	65.8200	+16.496%	5	33	-63.309%
2025-09-26	56.3000	56.8000	55.7000	56.5000	-6.919%	20	28	-57.257%
2025-09-24	61.6300	61.6300	58.1200	60.7000	-2.584%	6	28	-60.214%
2025-09-22	61.7600	62.3100	61.7600	62.3100	-5.691%	4	24	-61.242%
2025-09-19	68.1000	68.1000	66.0700	66.0700	+2.355%	3	22	-63.448%
2025-09-18	62.5200	65.2900	62.5200	64.5500	+13.925%	21	21	-62.587%
2025-09-17	56.4300	56.6600	55.7700	56.6600	+0.425%	4	2	-57.377%
2025-09-15	56.0000	56.4200	54.9400	56.4200	0.000%	4	2	-57.196%

.dark-mode .KLv4Dq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLv4Dq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C100CRCL Jan 21 2028 100.00 Call (CRCL280121C00100000)option OPRA

CRCL20280121C100
CRCL Jan 21 2028 100.00 Call (CRCL280121C00100000)
option OPRA