Dark

CRCL20280121C120
CRCL Jan 21 2028 120.00 Call (CRCL280121C00120000)
option OPRA

EOD

Sep 28, 2026

21.80-9.167%(-2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	22.9800	22.9800	21.8000	21.8000	-9.167%	2	635	0.000%
2026-09-25	24.0000	24.0000	24.0000	24.0000	-15.907%	1	637	-9.167%
2026-09-22	28.5400	28.5400	28.5400	28.5400	-5.120%	1	638	-23.616%
2026-09-21	30.0800	30.0800	30.0800	30.0800	+15.692%	1	639	-27.527%
2026-09-18	26.0000	26.7700	26.0000	26.0000	+14.386%	6	639	-16.154%
2026-09-17	22.7300	22.7300	22.7300	22.7300	+8.496%	1	637	-4.092%
2026-09-16	20.9500	20.9500	20.9500	20.9500	-19.112%	1	636	+4.057%
2026-09-15	25.9400	27.0000	25.7000	25.9000	-16.854%	23	635	-15.830%
2026-09-14	30.5000	31.1500	29.2000	31.1500	+5.522%	7	633	-30.016%
2026-09-11	30.5000	30.5000	29.1500	29.5200	+7.345%	91	631	-26.152%
2026-09-10	28.0800	28.0800	27.2500	27.5000	-19.402%	14	626	-20.727%
2026-09-04	31.9400	34.1200	31.9400	34.1200	-1.530%	13	626	-36.108%
2026-09-03	34.6900	35.5000	34.6500	34.6500	+31.002%	4	626	-37.085%
2026-09-02	26.4500	26.4500	26.4500	26.4500	-4.167%	2	625	-17.580%
2026-09-01	27.5600	27.6000	27.0500	27.6000	-3.699%	3	625	-21.014%
2026-08-31	28.0000	28.6600	28.0000	28.6600	+6.464%	6	627	-23.936%
2026-08-28	30.6100	30.6100	26.9200	26.9200	-16.398%	21	632	-19.019%
2026-08-27	32.2000	33.4500	32.2000	32.2000	+15.000%	7	625	-32.298%
2026-08-26	28.0000	28.0000	28.0000	28.0000	-8.197%	1	628	-22.143%
2026-08-25	27.2000	30.5000	27.2000	30.5000	+6.013%	25	627	-28.525%
2026-08-24	29.0500	29.9900	28.7700	28.7700	+2.750%	24	648	-24.227%
2026-08-21	30.0000	30.0000	26.3600	28.0000	+19.812%	20	647	-22.143%
2026-08-20	23.3700	23.3700	23.3700	23.3700	-3.827%	1	660	-6.718%
2026-08-19	21.2000	24.3000	21.2000	24.3000	+27.225%	2	660	-10.288%
2026-08-18	19.1500	19.1500	19.1000	19.1000	+3.243%	6	659	+14.136%
2026-08-14	18.5000	18.5000	18.5000	18.5000	+6.017%	2	659	+17.838%
2026-08-12	17.4500	17.4500	17.4500	17.4500	-3.056%	12	658	+24.928%
2026-08-11	17.2000	18.0000	17.2000	18.0000	+8.303%	4	658	+21.111%
2026-08-10	16.4000	16.6200	16.1800	16.6200	+5.524%	3	656	+31.167%
2026-08-05	14.7200	15.7500	14.7200	15.7500	+11.307%	20	655	+38.413%
2026-08-03	14.1500	14.1500	14.1500	14.1500	-13.982%	1	638	+54.064%
2026-07-28	16.4500	16.4500	16.4500	16.4500	+5.449%	1	637	+32.523%
2026-07-23	15.6000	15.6000	15.6000	15.6000	-16.129%	2	638	+39.744%
2026-07-22	18.6000	18.6000	18.6000	18.6000	-5.823%	1	640	+17.204%
2026-07-21	19.7700	20.4500	19.7500	19.7500	+18.976%	15	639	+10.380%
2026-07-20	16.6000	16.6000	16.6000	16.6000	-4.598%	2	629	+31.325%
2026-07-10	17.4000	17.4000	17.4000	17.4000	+9.091%	1	629	+25.287%
2026-07-08	15.9500	15.9500	15.9500	15.9500	-6.176%	3	629	+36.677%
2026-07-07	18.3000	18.3000	17.0000	17.0000	+0.890%	5	632	+28.235%
2026-07-02	18.0000	18.0000	16.8500	16.8500	-5.337%	4	628	+29.377%
2026-07-01	15.9900	17.8000	15.9900	17.8000	+11.250%	2	628	+22.472%
2026-06-30	16.9500	17.0700	16.0000	16.0000	-23.810%	21	629	+36.250%
2026-06-29	20.9500	21.1500	20.9500	21.0000	+4.115%	12	636	+3.810%
2026-06-26	20.5500	20.8000	20.1700	20.1700	+6.889%	29	630	+8.081%
2026-06-25	18.7000	19.9000	18.5700	18.8700	-5.650%	7	625	+15.527%
2026-06-24	21.2300	21.2300	20.0000	20.0000	-13.043%	2	622	+9.000%
2026-06-23	23.3500	23.3500	23.0000	23.0000	-16.211%	3	621	-5.217%
2026-06-22	27.4500	27.4500	27.4500	27.4500	+6.107%	2	620	-20.583%
2026-06-18	25.8700	25.8700	25.8700	25.8700	-6.098%	5	615	-15.733%
2026-06-17	27.5500	27.5500	27.5500	27.5500	+3.571%	4	615	-20.871%
2026-06-16	26.6000	26.6000	26.6000	26.6000	+1.721%	2	615	-18.045%
2026-06-12	26.1500	26.1500	26.1500	26.1500	-3.754%	1	615	-16.635%
2026-06-11	27.1700	27.1700	27.1700	27.1700	-0.220%	3	616	-19.764%
2026-06-10	27.3600	27.3600	27.1000	27.2300	+8.920%	18	619	-19.941%
2026-06-09	30.2500	30.2500	25.0000	25.0000	-4.398%	6	628	-12.800%
2026-06-05	28.7100	28.7100	26.1500	26.1500	-25.350%	3	623	-16.635%
2026-06-04	34.5000	35.0300	34.5000	35.0300	+3.029%	2	624	-37.768%
2026-06-03	33.4500	34.0000	33.4500	34.0000	-17.596%	2	624	-35.882%
2026-06-02	41.2600	41.2600	41.2600	41.2600	-4.047%	6	622	-47.164%
2026-06-01	43.3000	43.3000	43.0000	43.0000	-10.417%	10	620	-49.302%
2026-05-29	45.2000	48.0000	45.2000	48.0000	+13.475%	2	611	-54.583%
2026-05-28	42.3000	42.3000	42.3000	42.3000	+1.928%	1	610	-48.463%
2026-05-27	42.1500	42.2000	41.5000	41.5000	-1.190%	81	610	-47.470%
2026-05-26	44.0000	44.0000	42.0000	42.0000	-12.500%	6	636	-48.095%
2026-05-22	51.0000	51.0000	47.5500	48.0000	+4.054%	11	631	-54.583%
2026-05-20	47.0000	47.0000	46.1300	46.1300	-3.534%	5	631	-52.742%
2026-05-19	46.9700	47.8200	46.9700	47.8200	+6.385%	85	667	-54.412%
2026-05-18	47.0000	47.0000	43.0000	44.9500	-11.254%	94	667	-51.502%
2026-05-15	49.4500	50.6500	47.9100	50.6500	-6.290%	6	667	-56.960%
2026-05-14	58.6000	58.6000	53.2800	54.0500	-5.951%	5	663	-59.667%
2026-05-13	53.6700	57.4700	53.6700	57.4700	+2.078%	2	660	-62.067%
2026-05-12	64.0000	64.0000	56.3000	56.3000	-8.752%	5	660	-61.279%
2026-05-11	51.9500	63.8500	51.9500	61.7000	+29.296%	9	660	-64.668%
2026-05-08	47.7200	47.7200	47.7200	47.7200	+1.966%	5	661	-54.317%
2026-05-07	51.0000	51.0000	44.0000	46.8000	-12.784%	7	661	-53.419%
2026-05-06	50.1400	54.1800	49.8000	53.6600	+9.846%	13	663	-59.374%
2026-05-05	54.2000	54.2000	48.0000	48.8500	-7.830%	19	660	-55.374%
2026-05-04	43.8500	53.0000	43.8500	53.0000	+42.703%	369	642	-58.868%
2026-05-01	37.3500	37.3500	37.1400	37.1400	+9.075%	3	471	-41.303%
2026-04-30	34.3600	34.3600	34.0500	34.0500	-3.129%	5	471	-35.977%
2026-04-29	33.0000	35.1500	33.0000	35.1500	+4.520%	12	475	-37.980%
2026-04-28	33.6300	33.6300	33.6300	33.6300	-17.004%	1	475	-35.177%
2026-04-23	40.5200	40.5200	40.5200	40.5200	-1.315%	4	476	-46.199%
2026-04-22	41.0600	41.0600	41.0600	41.0600	-3.138%	1	472	-46.907%
2026-04-20	38.5500	42.3900	38.5500	42.3900	+0.929%	5	472	-48.573%
2026-04-17	42.0000	42.0000	42.0000	42.0000	-2.823%	1	472	-48.095%
2026-04-16	42.6700	43.2200	42.6700	43.2200	-2.548%	3	472	-49.560%
2026-04-15	44.3500	44.3500	44.3500	44.3500	+2.948%	2	473	-50.846%
2026-04-14	44.6500	44.8500	43.0800	43.0800	+38.968%	3	473	-49.396%
2026-04-10	30.2500	31.0000	30.2500	31.0000	+4.202%	2	473	-29.677%
2026-04-09	29.7500	29.7500	29.7500	29.7500	-14.017%	1	473	-26.723%
2026-04-06	34.6000	34.6000	34.6000	34.6000	+3.130%	1	472	-36.994%
2026-04-01	36.0300	36.0300	33.5500	33.5500	-6.598%	13	471	-35.022%
2026-03-31	36.1000	36.1400	35.9000	35.9200	+6.905%	186	473	-39.310%
2026-03-27	34.2500	34.2500	33.6000	33.6000	-20.000%	12	385	-35.119%
2026-03-25	42.0000	42.0000	42.0000	42.0000	+2.439%	1	394	-48.095%
2026-03-24	40.6900	41.8800	40.1500	41.0000	-25.114%	83	395	-46.829%
2026-03-23	54.7500	54.7500	54.7500	54.7500	+0.588%	1	426	-60.183%
2026-03-19	56.9200	56.9200	54.4000	54.4300	-13.917%	6	427	-59.949%
2026-03-18	61.8000	63.6000	61.5000	63.2300	-0.300%	4	428	-65.523%
2026-03-17	62.0000	63.4200	62.0000	63.4200	+13.962%	2	426	-65.626%
2026-03-16	51.8200	57.9500	51.8200	55.6500	+15.456%	54	425	-60.827%
2026-03-12	50.4500	50.4500	48.2000	48.2000	-2.626%	10	420	-54.772%
2026-03-11	51.8900	53.3000	47.2800	49.5000	-2.922%	4	418	-55.960%
2026-03-10	48.8000	52.3800	48.5000	50.9900	+10.607%	188	418	-57.247%
2026-03-09	44.0600	46.5200	44.0600	46.1000	+7.484%	294	306	-52.711%
2026-03-06	42.2000	42.9500	39.1800	42.8900	+1.395%	175	265	-49.172%
2026-03-05	42.7000	43.9000	40.8000	42.3000	+4.833%	18	309	-48.463%
2026-03-04	40.1000	41.4000	40.1000	40.3500	+3.541%	5	322	-45.973%
2026-03-03	33.8200	40.0500	33.6300	38.9700	+14.719%	106	322	-44.060%
2026-03-02	26.0000	34.0800	26.0000	33.9700	+27.038%	341	364	-35.826%
2026-02-27	26.7600	27.1000	26.7400	26.7400	-5.177%	6	143	-18.474%
2026-02-26	28.2000	28.2000	28.2000	28.2000	+16.289%	1	141	-22.695%
2026-02-25	21.7500	24.2900	21.7500	24.2500	+55.748%	13	139	-10.103%
2026-02-20	15.5700	15.5700	15.5700	15.5700	+5.990%	1	139	+40.013%
2026-02-13	15.0000	15.0000	14.6900	14.6900	+29.770%	76	66	+48.400%
2026-02-05	11.4200	11.4200	11.3200	11.3200	+6.291%	14	66	+92.580%
2026-02-04	10.6500	10.6500	10.6500	10.6500	-18.077%	1	79	+104.695%
2026-02-03	13.0000	13.0000	13.0000	13.0000	-9.091%	6	78	+67.692%
2026-02-02	14.3000	14.3000	14.3000	14.3000	-10.063%	3	78	+52.448%
2026-01-30	15.9000	15.9000	15.9000	15.9000	-6.635%	1	75	+37.107%
2026-01-29	17.0000	17.0300	16.9000	17.0300	-16.683%	13	75	+28.009%
2026-01-23	20.2500	20.4400	20.2500	20.4400	-6.367%	2	65	+6.654%
2026-01-20	21.8300	21.8300	21.8300	21.8300	-17.373%	4	64	-0.137%
2026-01-13	26.2100	26.4200	26.2100	26.4200	-7.944%	3	66	-17.487%
2026-01-09	27.3400	28.7500	26.5600	28.7000	+10.512%	21	65	-24.042%
2026-01-08	25.9700	25.9700	25.9700	25.9700	-3.957%	1	55	-16.057%
2026-01-07	28.2400	29.7100	26.9300	27.0400	-8.803%	8	54	-19.379%
2026-01-06	28.8300	29.6500	28.8300	29.6500	-5.120%	2	53	-26.476%
2026-01-05	29.5500	31.2500	29.5500	31.2500	+10.894%	2	52	-30.240%
2026-01-02	28.1800	28.1800	28.1800	28.1800	+6.541%	1	52	-22.640%
2025-12-30	28.6900	28.6900	26.4500	26.4500	-3.043%	7	52	-17.580%
2025-12-24	27.2800	27.2800	27.2800	27.2800	-3.740%	1	52	-20.088%
2025-12-23	29.1500	29.5200	27.3900	28.3400	-6.530%	6	52	-23.077%
2025-12-19	29.0800	30.3200	28.9000	30.3200	+8.557%	131	52	-28.100%
2025-12-17	28.7500	28.7500	27.9300	27.9300	+9.529%	2	69	-21.948%
2025-12-16	25.5000	25.5000	25.5000	25.5000	+5.328%	2	69	-14.510%
2025-12-15	24.8800	25.7700	24.1400	24.2100	-22.947%	123	69	-9.955%
2025-12-11	31.2500	31.4200	31.2500	31.4200	+8.382%	2	76	-30.617%
2025-12-08	28.9900	28.9900	28.9900	28.9900	-5.508%	1	76	-24.802%
2025-12-03	30.8400	30.8400	30.6800	30.6800	+17.323%	24	77	-28.944%
2025-11-28	26.1500	26.1500	26.1500	26.1500	+15.249%	2	55	-16.635%
2025-11-26	22.6900	22.6900	22.6900	22.6900	+5.535%	2	55	-3.922%
2025-11-25	21.5000	21.5000	21.5000	21.5000	-6.522%	1	55	+1.395%
2025-11-24	23.0000	23.0000	23.0000	23.0000	0.000%	1	56	-5.217%
2025-11-21	23.0000	23.0000	23.0000	23.0000	+12.140%	1	55	-5.217%
2025-11-20	20.5100	20.5100	20.5100	20.5100	-0.195%	1	54	+6.290%
2025-11-19	20.5500	20.5500	20.5500	20.5500	-22.453%	1	53	+6.083%
2025-11-17	26.5000	26.5000	26.5000	26.5000	-10.017%	2	52	-17.736%
2025-11-13	31.0500	33.7000	29.4500	29.4500	-28.415%	7	52	-25.976%
2025-11-07	41.1400	41.1400	41.1400	41.1400	+7.415%	1	46	-47.010%
2025-11-06	40.9000	40.9000	38.3000	38.3000	-16.739%	2	46	-43.081%
2025-11-04	46.0000	46.0000	46.0000	46.0000	-14.815%	1	47	-52.609%
2025-11-03	55.0000	55.0000	54.0000	54.0000	-4.119%	11	36	-59.630%
2025-10-30	55.8000	56.3300	55.8000	56.3200	-14.472%	5	36	-61.293%
2025-10-24	65.8500	65.8500	65.8500	65.8500	+2.061%	1	32	-66.894%
2025-10-15	64.5200	64.5200	64.5200	64.5200	+3.232%	1	31	-66.212%
2025-10-10	62.5000	62.5000	62.5000	62.5000	-8.223%	1	32	-65.120%
2025-10-08	68.1000	68.1000	68.1000	68.1000	+8.526%	3	32	-67.988%
2025-10-03	62.7500	62.7500	62.7500	62.7500	-8.233%	1	32	-65.259%
2025-10-02	51.5000	68.3800	51.5000	68.3800	+32.906%	4	32	-68.119%
2025-10-01	51.4500	51.4500	51.4500	51.4500	+5.755%	2	33	-57.629%
2025-09-26	49.1500	49.1500	48.6500	48.6500	-1.717%	10	33	-55.190%
2025-09-25	49.5000	49.5000	49.5000	49.5000	-5.983%	1	36	-55.960%
2025-09-23	56.6900	56.6900	52.6500	52.6500	-3.394%	5	36	-58.594%
2025-09-22	54.5000	54.5000	54.5000	54.5000	-5.628%	1	33	-60.000%
2025-09-18	55.2400	57.7500	54.6500	57.7500	+14.811%	44	33	-62.251%
2025-09-17	54.6400	59.9200	45.5000	50.3000	-4.915%	57	56	-56.660%
2025-09-16	52.3600	53.4000	52.3600	52.9000	+9.797%	20	15	-58.790%
2025-09-15	47.4500	48.1800	47.4500	48.1800	0.000%	4	2	-54.753%

.dark-mode .ScJz4Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScJz4Y{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C120CRCL Jan 21 2028 120.00 Call (CRCL280121C00120000)option OPRA

CRCL20280121C120
CRCL Jan 21 2028 120.00 Call (CRCL280121C00120000)
option OPRA