Dark

CRCL20280121C110
CRCL Jan 21 2028 110.00 Call (CRCL280121C00110000)
option OPRA

EOD

Sep 30, 2026

21.55-5.066%(-1.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.1000	22.2000	21.4500	21.5500	-5.066%	20	386	0.000%
2026-09-29	23.2500	23.3500	22.6500	22.7000	-6.198%	264	376	-5.066%
2026-09-28	23.7000	24.7500	23.7000	24.2000	-7.457%	39	252	-10.950%
2026-09-25	26.6000	26.7000	26.0500	26.1500	-8.726%	106	224	-17.591%
2026-09-24	28.9500	29.4000	28.5500	28.6500	+13.871%	162	215	-24.782%
2026-09-17	25.1500	25.1600	25.1500	25.1600	+16.212%	2	231	-14.348%
2026-09-16	21.6500	21.6500	21.6500	21.6500	-18.147%	1	231	-0.462%
2026-09-15	28.9600	28.9600	26.4500	26.4500	-23.555%	100	230	-18.526%
2026-09-08	34.9500	35.1400	34.2700	34.6000	-2.590%	9	202	-37.717%
2026-09-04	35.3000	35.5200	34.7400	35.5200	-6.280%	11	192	-39.330%
2026-09-03	37.4800	38.0000	36.8600	37.9000	+18.809%	4	192	-43.140%
2026-08-31	31.9000	31.9000	31.9000	31.9000	+7.227%	4	190	-32.445%
2026-08-28	31.0900	31.0900	29.7500	29.7500	-12.603%	3	190	-27.563%
2026-08-27	32.9900	34.0400	32.9900	34.0400	+4.738%	4	191	-36.692%
2026-08-25	32.5000	32.5000	32.5000	32.5000	-0.215%	6	192	-33.692%
2026-08-24	32.5700	32.5700	32.5700	32.5700	+1.369%	1	193	-33.835%
2026-08-21	32.1300	32.1300	32.1300	32.1300	+14.750%	5	194	-32.929%
2026-08-20	28.0000	28.0000	28.0000	28.0000	+36.585%	1	196	-23.036%
2026-08-18	20.5000	20.5000	20.5000	20.5000	+7.612%	2	196	+5.122%
2026-08-12	19.0500	19.0500	19.0500	19.0500	+2.585%	1	194	+13.123%
2026-08-07	18.5700	18.5700	18.5700	18.5700	+3.167%	2	193	+16.047%
2026-08-06	18.0000	18.0000	18.0000	18.0000	+19.443%	2	195	+19.722%
2026-08-05	15.0000	15.0700	15.0000	15.0700	-3.149%	5	195	+42.999%
2026-08-03	14.7500	15.5600	14.7500	15.5600	-4.657%	6	195	+38.496%
2026-07-30	16.7000	16.7000	16.3200	16.3200	-5.828%	2	199	+32.047%
2026-07-23	17.3300	17.3300	17.3300	17.3300	-8.501%	10	199	+24.351%
2026-07-15	18.9300	18.9400	18.9300	18.9400	+9.797%	7	199	+13.780%
2026-07-14	16.0500	17.2500	16.0500	17.2500	-15.771%	2	192	+24.928%
2026-07-02	19.0500	20.4800	19.0500	20.4800	-0.098%	3	192	+5.225%
2026-06-30	20.5000	20.5000	20.5000	20.5000	-6.818%	1	192	+5.122%
2026-06-29	22.0000	22.0000	22.0000	22.0000	-2.222%	3	192	-2.045%
2026-06-24	23.6000	23.6000	22.5000	22.5000	-17.973%	7	192	-4.222%
2026-06-12	27.5000	27.9500	27.3700	27.4300	-5.804%	81	189	-21.436%
2026-06-11	29.1200	29.1200	29.1200	29.1200	+4.373%	3	249	-25.996%
2026-06-09	30.6500	30.6500	26.9200	27.9000	-8.404%	5	252	-22.760%
2026-06-08	26.9500	30.4600	26.9500	30.4600	+4.137%	2	251	-29.251%
2026-06-05	32.6500	32.6500	29.2500	29.2500	-19.042%	82	250	-26.325%
2026-06-04	36.4700	36.4700	35.7500	36.1300	+0.278%	80	199	-40.354%
2026-06-03	40.0000	43.0000	36.0300	36.0300	-15.323%	20	249	-40.189%
2026-06-02	43.0500	43.0500	39.8000	42.5500	-13.779%	34	247	-49.354%
2026-06-01	45.0000	49.3500	45.0000	49.3500	-8.442%	6	235	-56.332%
2026-05-29	49.0000	53.9000	48.5000	53.9000	+20.447%	4	237	-60.019%
2026-05-28	41.4900	44.9600	41.4900	44.7500	+0.089%	3	235	-51.844%
2026-05-27	46.5000	46.5000	44.7100	44.7100	-1.736%	87	232	-51.800%
2026-05-26	45.3600	47.1900	45.3600	45.5000	-15.302%	3	156	-52.637%
2026-05-22	53.7200	53.7200	53.7200	53.7200	+8.899%	1	153	-59.885%
2026-05-20	48.8000	49.3300	48.8000	49.3300	+0.673%	4	153	-56.315%
2026-05-19	49.0000	49.0000	49.0000	49.0000	+2.790%	1	148	-56.020%
2026-05-18	47.5000	47.6700	47.5000	47.6700	-6.840%	3	148	-54.793%
2026-05-15	51.1700	51.1700	51.1700	51.1700	-25.135%	1	148	-57.885%
2026-05-14	58.6100	68.3500	58.6100	68.3500	+26.293%	2	147	-68.471%
2026-05-13	54.1200	54.1200	54.1200	54.1200	-6.367%	1	150	-60.181%
2026-05-12	69.1500	69.1500	57.6800	57.8000	-11.431%	10	150	-62.716%
2026-05-11	45.6400	67.0200	45.6400	65.2600	+28.591%	6	150	-66.978%
2026-05-08	50.7500	50.7500	50.7500	50.7500	+4.964%	1	151	-57.537%
2026-05-07	49.9500	49.9500	48.3500	48.3500	-11.138%	44	150	-55.429%
2026-05-06	52.2500	54.4100	52.2500	54.4100	+6.791%	2	110	-60.393%
2026-05-05	53.0000	54.2000	50.9500	50.9500	-7.364%	6	111	-57.704%
2026-05-04	47.4300	55.0000	47.4300	55.0000	+41.026%	5	113	-60.818%
2026-05-01	40.2000	40.2000	39.0000	39.0000	+8.333%	18	100	-44.744%
2026-04-30	35.8000	36.0000	35.8000	36.0000	+0.559%	2	100	-40.139%
2026-04-29	35.8000	35.8000	35.8000	35.8000	-7.494%	1	98	-39.804%
2026-04-27	38.7000	38.7000	38.7000	38.7000	-11.865%	1	97	-44.315%
2026-04-22	43.9100	43.9100	43.9100	43.9100	-5.954%	1	96	-50.922%
2026-04-17	46.6900	46.6900	46.6900	46.6900	-1.705%	1	96	-53.845%
2026-04-16	45.6200	47.5000	45.6200	47.5000	-0.565%	3	95	-54.632%
2026-04-15	47.7700	47.7700	47.7700	47.7700	+0.994%	1	94	-54.888%
2026-04-14	45.2800	47.5000	45.2800	47.3000	+43.333%	49	93	-54.440%
2026-04-09	32.7500	33.2500	32.7500	33.0000	-8.840%	16	95	-34.697%
2026-04-07	36.2000	36.2000	36.2000	36.2000	+8.513%	1	92	-40.470%
2026-04-02	33.1500	33.3600	33.1500	33.3600	-9.495%	2	91	-35.402%
2026-04-01	37.3000	37.8800	36.7000	36.8600	-4.060%	128	91	-41.536%
2026-03-31	35.8000	38.6200	35.8000	38.4200	+7.619%	3	78	-43.909%
2026-03-30	35.7000	35.7000	35.7000	35.7000	-7.537%	1	78	-39.636%
2026-03-27	38.6600	38.8100	37.8400	38.6100	-14.731%	80	77	-44.185%
2026-03-25	45.2800	47.7600	45.2800	45.2800	+0.622%	5	147	-52.407%
2026-03-24	44.1500	45.0000	40.9500	45.0000	-24.433%	87	145	-52.111%
2026-03-20	63.2000	63.5300	59.5500	59.5500	+8.135%	8	72	-63.812%
2026-03-11	55.0700	55.0700	55.0700	55.0700	-0.054%	1	72	-60.868%
2026-03-10	51.4100	56.0000	51.4100	55.1000	+19.523%	16	73	-60.889%
2026-03-05	48.1500	48.1500	46.1000	46.1000	+2.673%	4	70	-53.254%
2026-03-04	44.9000	44.9000	44.9000	44.9000	+8.193%	2	67	-52.004%
2026-03-03	42.2500	42.2500	41.5000	41.5000	+13.823%	2	66	-48.072%
2026-03-02	36.4600	36.4600	36.4600	36.4600	+13.938%	1	65	-40.894%
2026-02-26	31.3300	33.3500	31.3300	32.0000	+11.034%	5	65	-32.656%
2026-02-25	23.4000	28.8200	23.4000	28.8200	+89.356%	8	66	-25.226%
2026-02-10	15.2200	15.2200	15.2200	15.2200	+8.714%	5	66	+41.590%
2026-02-06	13.8000	14.0000	13.8000	14.0000	+9.375%	2	61	+53.929%
2026-02-05	12.0000	12.8000	12.0000	12.8000	-5.325%	2	60	+68.359%
2026-02-03	14.1400	14.1400	13.5200	13.5200	-10.582%	2	59	+59.393%
2026-02-02	15.3300	15.3300	15.1200	15.1200	-22.857%	2	59	+42.526%
2026-01-27	19.6000	19.6000	19.6000	19.6000	-7.591%	1	58	+9.949%
2026-01-22	21.2100	21.2100	21.2100	21.2100	-8.656%	1	58	+1.603%
2026-01-20	23.2200	23.2200	23.2200	23.2200	-18.811%	20	58	-7.192%
2026-01-09	28.6000	28.6000	28.6000	28.6000	-3.051%	1	70	-24.650%
2026-01-08	29.5000	29.5000	29.5000	29.5000	-2.544%	1	70	-26.949%
2026-01-07	30.2700	30.2700	30.2700	30.2700	+1.988%	1	70	-28.807%
2026-01-06	30.0800	30.0800	29.6800	29.6800	+5.811%	2	69	-27.392%
2025-12-30	28.0500	28.0500	28.0500	28.0500	-3.608%	1	68	-23.173%
2025-12-24	29.1000	29.1000	29.1000	29.1000	-17.094%	1	69	-25.945%
2025-12-22	35.1000	35.1000	35.1000	35.1000	+11.499%	2	68	-38.604%
2025-12-19	31.4500	33.6000	31.4300	31.4800	+4.933%	54	68	-31.544%
2025-12-16	31.0000	31.0000	30.0000	30.0000	+14.155%	2	43	-28.167%
2025-12-15	26.2800	26.2800	26.2800	26.2800	-16.914%	20	43	-17.998%
2025-12-08	30.6000	31.6300	30.6000	31.6300	+41.521%	2	23	-31.868%
2025-11-25	22.3500	22.3500	22.3500	22.3500	-5.096%	2	22	-3.579%
2025-11-21	23.5500	23.5500	23.5500	23.5500	-26.406%	1	24	-8.493%
2025-11-13	32.0000	32.0000	32.0000	32.0000	-7.514%	1	24	-32.656%
2025-11-12	41.0000	41.0000	34.6000	34.6000	-17.776%	4	24	-37.717%
2025-11-11	42.0800	42.0800	42.0800	42.0800	-3.707%	1	25	-48.788%
2025-11-07	41.3100	43.7000	41.3100	43.7000	+1.912%	3	25	-50.686%
2025-11-06	43.0800	43.0800	42.8800	42.8800	-17.348%	2	24	-49.743%
2025-11-05	52.9400	52.9400	51.8800	51.8800	-25.886%	5	24	-58.462%
2025-10-28	70.0000	70.0000	70.0000	70.0000	+4.306%	5	23	-69.214%
2025-10-02	67.1100	67.1100	67.1100	67.1100	+12.866%	1	23	-67.889%
2025-09-30	59.4600	59.4600	59.4600	59.4600	-1.180%	1	22	-63.757%
2025-09-29	58.4500	60.2900	57.2200	60.1700	+9.799%	7	23	-64.185%
2025-09-26	52.1000	54.8000	51.6500	54.8000	+18.615%	37	21	-60.675%
2025-09-25	46.2000	46.2000	46.2000	46.2000	-19.442%	1	7	-53.355%
2025-09-24	55.6300	57.3500	53.8800	57.3500	-3.337%	6	6	-62.424%
2025-09-22	58.0300	59.3300	58.0300	59.3300	+3.398%	2	3	-63.678%
2025-09-17	56.5200	57.3800	56.5200	57.3800	+2.282%	2	2	-62.443%
2025-09-16	59.0000	59.0000	55.8500	56.1000	+10.108%	4	2	-61.586%
2025-09-15	50.9500	50.9500	50.9500	50.9500	0.000%	1	1	-57.704%

.dark-mode .xlqVvM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlqVvM{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C110CRCL Jan 21 2028 110.00 Call (CRCL280121C00110000)option OPRA

CRCL20280121C110
CRCL Jan 21 2028 110.00 Call (CRCL280121C00110000)
option OPRA