Dark

CRCL20280121C105
CRCL Jan 21 2028 105.00 Call (CRCL280121C00105000)
option OPRA

EOD

Sep 30, 2026

23.10-24.013%(-7.30)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.9500	23.1500	22.9500	23.1000	-24.013%	96	364	0.000%
2026-09-18	30.4000	30.4000	30.4000	30.4000	+19.216%	1	365	-24.013%
2026-09-17	25.0300	25.5000	25.0300	25.5000	+10.870%	2	365	-9.412%
2026-09-16	23.0000	23.0000	23.0000	23.0000	-34.752%	1	365	+0.435%
2026-09-08	35.2500	35.2500	35.2500	35.2500	-11.432%	1	365	-34.468%
2026-09-03	35.5700	39.8000	35.5700	39.8000	+13.747%	11	366	-41.960%
2026-08-31	34.9900	34.9900	34.9900	34.9900	-2.535%	1	359	-33.981%
2026-08-28	35.9000	35.9000	35.9000	35.9000	-1.617%	1	359	-35.655%
2026-08-27	36.4900	36.4900	36.4900	36.4900	+39.275%	1	359	-36.695%
2026-08-20	25.0000	26.7200	25.0000	26.2000	+14.211%	10	360	-11.832%
2026-08-13	23.3000	23.3000	22.6300	22.9400	+23.866%	4	360	+0.697%
2026-08-10	19.5600	19.5600	18.5000	18.5200	-6.228%	4	360	+24.730%
2026-08-07	19.1800	19.7500	19.1800	19.7500	+13.833%	16	357	+16.962%
2026-07-30	17.3500	17.6000	17.3500	17.3500	-4.302%	26	366	+33.141%
2026-07-23	18.1300	18.1300	18.1300	18.1300	-13.667%	10	353	+27.413%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+14.817%	4	353	+10.000%
2026-07-09	18.4200	18.4200	18.2900	18.2900	-15.128%	10	349	+26.299%
2026-07-06	21.7000	21.7000	21.5000	21.5500	+23.143%	4	339	+7.193%
2026-07-01	17.5000	17.5000	17.5000	17.5000	-2.993%	1	337	+32.000%
2026-06-30	19.7200	19.7500	18.0400	18.0400	-22.241%	18	336	+28.049%
2026-06-26	23.2500	23.2500	23.2000	23.2000	-4.013%	10	323	-0.431%
2026-06-24	24.1700	24.1700	24.1700	24.1700	-28.597%	1	318	-4.427%
2026-06-15	32.8100	33.8500	32.8100	33.8500	+10.911%	6	318	-31.758%
2026-06-10	30.5200	30.5200	30.5200	30.5200	+9.000%	2	317	-24.312%
2026-06-09	34.2500	34.2500	28.0000	28.0000	-10.998%	17	318	-17.500%
2026-06-08	31.4600	31.4600	31.4600	31.4600	+8.483%	1	318	-26.573%
2026-06-05	31.5200	31.5200	29.0000	29.0000	-24.420%	3	318	-20.345%
2026-06-04	38.3700	38.3700	38.3700	38.3700	-2.242%	1	316	-39.797%
2026-06-03	41.0000	42.3000	37.9100	39.2500	-11.956%	25	316	-41.146%
2026-06-02	44.1900	47.0000	41.3500	44.5800	-4.129%	11	315	-48.183%
2026-06-01	47.0000	49.5500	46.5000	46.5000	-11.429%	16	311	-50.323%
2026-05-29	52.5000	52.5000	52.5000	52.5000	+12.903%	1	307	-56.000%
2026-05-28	46.0000	47.0000	46.0000	46.5000	-2.720%	24	307	-50.323%
2026-05-27	46.0000	47.8000	46.0000	47.8000	-1.097%	6	288	-51.674%
2026-05-26	47.0000	48.3300	47.0000	48.3300	-10.084%	12	287	-52.204%
2026-05-21	53.7500	53.7500	53.7500	53.7500	+4.960%	1	287	-57.023%
2026-05-19	51.2100	51.2100	51.2100	51.2100	-17.337%	2	288	-54.892%
2026-05-12	61.7500	61.9500	61.7500	61.9500	+29.575%	2	286	-62.712%
2026-05-11	51.0000	51.0000	47.8100	47.8100	+12.600%	10	286	-51.684%
2026-04-24	42.4600	42.4600	42.4600	42.4600	-3.828%	1	281	-45.596%
2026-04-23	44.1500	44.1500	44.1500	44.1500	-5.054%	1	281	-47.678%
2026-04-17	49.0000	49.0000	46.5000	46.5000	-4.615%	11	280	-50.323%
2026-04-16	48.7500	48.7500	48.7500	48.7500	+3.989%	1	270	-52.615%
2026-04-14	48.0000	48.0000	46.8400	46.8800	+27.046%	65	270	-50.725%
2026-04-09	36.9000	36.9000	36.9000	36.9000	-2.044%	1	271	-37.398%
2026-04-01	39.1900	39.3000	37.6700	37.6700	+0.587%	41	271	-38.678%
2026-03-31	37.1000	37.4500	37.1000	37.4500	-1.447%	2	267	-38.318%
2026-03-30	38.0000	38.0000	38.0000	38.0000	+2.260%	1	267	-39.211%
2026-03-27	38.0000	38.0000	37.1600	37.1600	-17.422%	2	266	-37.836%
2026-03-25	46.4500	46.6700	45.0000	45.0000	+1.237%	12	267	-48.667%
2026-03-24	47.0000	47.0000	44.4500	44.4500	-26.867%	3	271	-48.031%
2026-03-16	60.7800	60.7800	60.7800	60.7800	+12.140%	1	269	-61.994%
2026-03-10	54.2000	54.2000	54.2000	54.2000	+9.340%	1	269	-57.380%
2026-03-05	47.6700	49.5700	47.5200	49.5700	+10.058%	256	269	-53.399%
2026-03-04	45.0400	45.0400	45.0400	45.0400	+15.487%	1	142	-48.712%
2026-03-03	39.0000	39.0000	39.0000	39.0000	+2.713%	1	142	-40.769%
2026-03-02	37.8400	39.1400	37.2700	37.9700	+28.799%	189	142	-39.162%
2026-02-27	29.3100	29.5100	29.3100	29.4800	-6.797%	80	46	-21.642%
2026-02-26	30.0000	31.6300	30.0000	31.6300	+121.499%	2	16	-26.968%
2026-02-04	14.2800	14.2800	14.2800	14.2800	-28.600%	1	16	+61.765%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-41.776%	1	17	+15.500%
2025-12-22	34.5000	34.5000	34.3500	34.3500	+4.662%	2	17	-32.751%
2025-12-19	32.5200	32.8200	32.4500	32.8200	+20.220%	7	16	-29.616%
2025-12-15	28.3000	28.3500	27.3000	27.3000	-24.146%	4	13	-15.385%
2025-12-10	35.9900	35.9900	35.9900	35.9900	+9.893%	5	14	-35.816%
2025-12-05	32.7500	32.7500	32.7500	32.7500	-6.160%	1	19	-29.466%
2025-12-04	34.9000	34.9000	34.9000	34.9000	+10.970%	1	19	-33.811%
2025-12-03	31.4000	31.4500	31.4000	31.4500	+35.095%	2	19	-26.550%
2025-11-19	23.2800	23.2800	23.2800	23.2800	-19.613%	3	20	-0.773%
2025-11-17	28.9600	28.9600	28.9600	28.9600	-10.229%	2	20	-20.235%
2025-11-14	32.2600	32.2600	32.2600	32.2600	-7.829%	2	22	-28.394%
2025-11-13	33.9000	35.0000	33.9000	35.0000	+10.410%	3	23	-34.000%
2025-11-12	39.0000	39.0000	31.7000	31.7000	-27.076%	7	22	-27.129%
2025-11-11	43.4700	43.4700	43.4700	43.4700	-2.380%	1	15	-46.860%
2025-11-10	44.6400	44.6400	44.5300	44.5300	+3.727%	2	15	-48.125%
2025-11-07	43.8500	43.8500	42.9300	42.9300	-6.674%	3	13	-46.191%
2025-11-06	47.2900	47.2900	46.0000	46.0000	-15.192%	2	12	-49.783%
2025-11-04	54.2400	54.2400	54.2400	54.2400	-18.984%	1	11	-57.412%
2025-10-20	64.9000	66.9500	64.9000	66.9500	+6.949%	2	11	-65.497%
2025-10-10	69.0000	69.1000	62.6000	62.6000	-2.644%	3	11	-63.099%
2025-10-02	64.3000	64.3000	64.3000	64.3000	+16.380%	1	11	-64.075%
2025-09-26	52.4300	55.2500	51.6300	55.2500	-2.316%	18	11	-58.190%
2025-09-24	56.7000	56.7000	56.5600	56.5600	-8.759%	2	2	-59.158%
2025-09-23	61.9900	61.9900	61.9900	61.9900	0.000%	1	1	-62.736%

.dark-mode .CbRq4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbRq4P{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C105CRCL Jan 21 2028 105.00 Call (CRCL280121C00105000)option OPRA

CRCL20280121C105
CRCL Jan 21 2028 105.00 Call (CRCL280121C00105000)
option OPRA