Dark

CRCL20280121C125
CRCL Jan 21 2028 125.00 Call (CRCL280121C00125000)
option OPRA

EOD

Sep 25, 2026

22.80-12.977%(-3.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	22.8000	22.8000	22.8000	22.8000	-12.977%	5	711	0.000%
2026-09-23	26.1500	26.2000	26.1000	26.2000	-0.380%	4	706	-12.977%
2026-09-22	26.5500	26.5500	26.3000	26.3000	+20.476%	2	705	-13.308%
2026-09-17	21.1300	21.8300	21.1300	21.8300	+24.743%	3	705	+4.443%
2026-09-16	20.0000	20.0000	17.5000	17.5000	-24.406%	27	702	+30.286%
2026-09-15	23.1500	23.1500	23.1500	23.1500	-18.457%	1	684	-1.512%
2026-09-11	28.4500	28.4500	28.3500	28.3900	+7.742%	3	684	-19.690%
2026-09-10	26.9300	26.9300	26.2500	26.3500	-9.138%	88	685	-13.472%
2026-09-09	29.0000	29.0000	29.0000	29.0000	-9.770%	1	696	-21.379%
2026-09-04	32.1400	32.1400	32.1400	32.1400	-5.471%	1	695	-29.060%
2026-09-03	33.5000	34.0000	33.5000	34.0000	+29.032%	2	695	-32.941%
2026-09-01	26.3500	26.3500	26.3500	26.3500	-12.604%	5	696	-13.472%
2026-08-25	30.1500	30.1500	30.1500	30.1500	+7.679%	5	691	-24.378%
2026-08-21	28.0000	28.0000	28.0000	28.0000	+16.861%	5	691	-18.571%
2026-08-20	20.4000	23.9600	20.4000	23.9600	+10.926%	5	691	-4.841%
2026-08-19	23.4000	23.4000	21.6000	21.6000	+23.429%	4	691	+5.556%
2026-08-18	17.5000	17.5000	17.5000	17.5000	-4.110%	1	693	+30.286%
2026-08-17	18.2500	18.2500	18.2500	18.2500	-8.750%	1	692	+24.932%
2026-08-13	17.9000	20.0000	17.9000	20.0000	+18.977%	4	692	+14.000%
2026-08-11	16.8100	16.8100	16.8100	16.8100	+1.265%	1	692	+35.634%
2026-08-10	16.6000	16.6000	16.6000	16.6000	-0.955%	1	692	+37.349%
2026-08-07	16.7600	16.7600	16.7600	16.7600	+19.458%	1	693	+36.038%
2026-08-05	14.0300	14.0300	14.0300	14.0300	-0.213%	1	693	+62.509%
2026-07-30	14.2500	14.7000	14.0600	14.0600	-6.267%	5	693	+62.162%
2026-07-23	15.0000	15.0000	15.0000	15.0000	-10.873%	1	692	+52.000%
2026-07-22	17.9500	17.9800	16.8300	16.8300	-12.115%	101	692	+35.472%
2026-07-21	18.9600	19.4600	18.9600	19.1500	+27.667%	42	593	+19.060%
2026-07-20	15.0000	15.0000	15.0000	15.0000	-10.448%	1	612	+52.000%
2026-07-15	16.7500	16.7500	16.7500	16.7500	+13.559%	1	611	+36.119%
2026-07-14	14.7500	14.7500	14.7500	14.7500	-18.010%	4	611	+54.576%
2026-07-10	17.9900	17.9900	17.9900	17.9900	-2.228%	1	611	+26.737%
2026-07-06	17.5900	18.5000	17.5300	18.4000	+6.297%	102	611	+23.913%
2026-07-02	17.2900	17.3100	17.2900	17.3100	+13.137%	2	635	+31.716%
2026-07-01	16.4500	16.4500	15.3000	15.3000	-4.255%	13	635	+49.020%
2026-06-30	17.3500	17.3500	15.9800	15.9800	-21.281%	91	635	+42.678%
2026-06-29	20.1500	20.5000	20.1500	20.3000	+1.500%	42	643	+12.315%
2026-06-26	19.7500	20.0000	19.7500	20.0000	+7.759%	20	643	+14.000%
2026-06-25	18.2000	18.5600	18.2000	18.5600	-10.983%	12	653	+22.845%
2026-06-24	20.8500	20.8500	20.8500	20.8500	-7.743%	1	651	+9.353%
2026-06-23	21.5000	22.6000	21.5000	22.6000	-1.739%	6	651	+0.885%
2026-06-18	23.0000	23.0000	23.0000	23.0000	-9.804%	1	653	-0.870%
2026-06-16	25.5000	25.5000	25.5000	25.5000	-9.414%	1	653	-10.588%
2026-06-15	28.8000	28.9500	28.1500	28.1500	+7.731%	3	653	-19.005%
2026-06-10	25.6100	26.1300	25.6100	26.1300	-6.344%	4	653	-12.744%
2026-06-09	27.7200	27.9000	27.7200	27.9000	+10.495%	2	655	-18.280%
2026-06-05	27.8000	27.8000	25.2500	25.2500	-21.827%	3	656	-9.703%
2026-06-04	32.3000	32.3000	32.3000	32.3000	-21.981%	2	657	-29.412%
2026-06-01	41.4000	41.4000	41.4000	41.4000	-12.399%	1	659	-44.928%
2026-05-29	47.2600	47.2600	47.2600	47.2600	+12.044%	1	659	-51.756%
2026-05-28	34.0000	42.1800	34.0000	42.1800	+5.108%	7	660	-45.946%
2026-05-27	40.0200	40.1300	40.0200	40.1300	-4.452%	15	660	-43.185%
2026-05-26	42.3600	42.3600	42.0000	42.0000	-11.635%	3	660	-45.714%
2026-05-22	49.2600	50.4200	47.5300	47.5300	+1.974%	4	658	-52.030%
2026-05-21	46.6100	46.6100	46.6100	46.6100	+5.405%	1	659	-51.083%
2026-05-18	44.2000	44.2200	44.2000	44.2200	-1.733%	2	659	-48.440%
2026-05-15	48.7500	48.7500	45.0000	45.0000	-13.462%	27	658	-49.333%
2026-05-14	53.8000	53.8000	52.0000	52.0000	-4.289%	4	653	-56.154%
2026-05-13	56.3200	56.3200	54.3300	54.3300	-0.713%	2	646	-58.034%
2026-05-12	58.1000	60.1500	54.7200	54.7200	-4.702%	6	646	-58.333%
2026-05-11	54.4000	59.5100	54.4000	57.4200	+15.186%	9	646	-60.293%
2026-05-05	55.0000	55.0000	49.8500	49.8500	-0.300%	11	646	-54.263%
2026-05-04	43.1800	50.0000	41.0500	50.0000	+38.504%	258	644	-54.400%
2026-05-01	36.2000	36.2000	36.1000	36.1000	+6.176%	2	586	-36.842%
2026-04-30	34.0000	34.0000	34.0000	34.0000	+6.084%	2	586	-32.941%
2026-04-29	33.0000	33.0000	32.0500	32.0500	-5.652%	27	586	-28.861%
2026-04-28	33.9700	33.9700	33.9700	33.9700	-4.175%	1	587	-32.882%
2026-04-27	35.4500	35.4500	35.4500	35.4500	-7.344%	2	586	-35.684%
2026-04-23	38.2600	38.2600	38.2600	38.2600	+5.691%	1	584	-40.408%
2026-04-21	38.0000	38.0000	36.2000	36.2000	-13.810%	3	582	-37.017%
2026-04-16	42.0000	42.0000	42.0000	42.0000	+38.843%	10	582	-45.714%
2026-04-09	29.5500	30.3500	29.5500	30.2500	-16.713%	8	572	-24.628%
2026-04-08	38.5200	38.5200	36.3200	36.3200	+21.067%	2	572	-37.225%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-5.571%	2	571	-24.000%
2026-04-02	29.5600	31.7700	29.5600	31.7700	-0.719%	3	573	-28.234%
2026-04-01	32.7500	32.7500	32.0000	32.0000	-1.840%	45	573	-28.750%
2026-03-30	33.7000	33.7000	32.6000	32.6000	-4.287%	2	540	-30.061%
2026-03-27	35.0000	35.0000	34.0600	34.0600	-9.246%	2	538	-33.059%
2026-03-26	38.3100	38.3100	37.5000	37.5300	-12.231%	11	536	-39.249%
2026-03-25	42.7600	42.7600	42.7600	42.7600	+9.782%	1	540	-46.679%
2026-03-24	40.0000	40.0000	38.0000	38.9500	-27.937%	364	539	-41.463%
2026-03-20	55.0000	55.0000	54.0500	54.0500	-0.826%	11	180	-57.817%
2026-03-19	54.5000	54.5000	54.5000	54.5000	-10.656%	9	175	-58.165%
2026-03-18	60.9000	61.0000	60.1000	61.0000	-1.803%	5	175	-62.623%
2026-03-17	55.2000	62.1200	53.8100	62.1200	+14.507%	7	172	-63.297%
2026-03-16	50.4000	54.2500	50.4000	54.2500	+9.177%	11	172	-57.972%
2026-03-10	49.6400	49.6900	49.6400	49.6900	+13.138%	4	167	-54.116%
2026-03-09	44.1500	44.1600	43.9200	43.9200	+17.906%	46	167	-48.087%
2026-03-06	37.3400	37.5000	37.2500	37.2500	-11.310%	3	185	-38.792%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+6.464%	7	188	-45.714%
2026-03-04	41.4600	41.4600	39.4500	39.4500	+8.082%	3	195	-42.205%
2026-03-03	39.5000	39.5000	36.5000	36.5000	+11.792%	11	198	-37.534%
2026-03-02	30.9400	32.8000	30.7000	32.6500	+29.307%	196	193	-30.168%
2026-02-27	25.2500	25.2500	25.2500	25.2500	-10.014%	33	98	-9.703%
2026-02-26	28.8800	29.1000	26.7500	28.0600	+18.597%	46	114	-18.746%
2026-02-25	20.4400	23.7200	20.3900	23.6600	+64.192%	36	112	-3.635%
2026-02-10	14.4100	14.4100	14.4100	14.4100	+31.000%	2	112	+58.223%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-4.181%	3	114	+107.273%
2026-02-04	11.4800	11.4800	11.4800	11.4800	-7.120%	2	114	+98.606%
2026-02-03	13.1900	13.1900	12.3600	12.3600	-9.451%	6	114	+84.466%
2026-02-02	14.0000	14.0000	13.6500	13.6500	-9.000%	3	114	+67.033%
2026-01-30	16.1500	16.1500	15.0000	15.0000	-27.536%	2	113	+52.000%
2026-01-28	20.6500	20.7000	20.6500	20.7000	+8.661%	35	112	+10.145%
2026-01-26	19.0500	19.0500	19.0500	19.0500	+1.438%	3	79	+19.685%
2026-01-23	18.7800	18.7800	18.7800	18.7800	-1.727%	5	79	+21.406%
2026-01-22	19.1100	19.1100	19.1100	19.1100	-23.253%	2	74	+19.309%
2026-01-08	24.9000	24.9000	24.9000	24.9000	-8.791%	1	73	-8.434%
2025-12-29	27.3000	27.3000	27.3000	27.3000	+14.802%	10	73	-16.484%
2025-12-15	24.0000	24.8600	23.6500	23.7800	-18.590%	58	65	-4.121%
2025-12-12	28.9000	29.2100	28.8500	29.2100	-6.438%	23	56	-21.945%
2025-12-11	31.2200	31.2200	31.2200	31.2200	+19.206%	1	53	-26.970%
2025-12-02	26.6500	26.6500	26.1900	26.1900	+15.629%	2	53	-12.944%
2025-11-26	22.6500	22.6500	22.6500	22.6500	+3.661%	3	53	+0.662%
2025-11-24	21.8500	21.8500	21.8500	21.8500	-4.418%	1	53	+4.348%
2025-11-21	20.2000	22.8600	20.2000	22.8600	+18.630%	3	52	-0.262%
2025-11-20	21.0000	21.0000	16.6000	19.2700	-17.332%	4	52	+18.319%
2025-11-19	23.3100	23.3100	23.3100	23.3100	-18.780%	8	50	-2.188%
2025-11-14	28.8100	28.8100	28.7000	28.7000	+0.702%	3	42	-20.557%
2025-11-13	31.2500	31.2500	28.5000	28.5000	-11.819%	41	43	-20.000%
2025-11-12	33.5000	35.0000	32.2500	32.3200	-32.342%	57	60	-29.455%
2025-11-05	47.7700	47.7700	47.7700	47.7700	-2.071%	1	27	-52.271%
2025-11-04	46.5000	48.7800	46.5000	48.7800	-4.353%	11	27	-53.260%
2025-11-03	53.7500	53.7500	51.0000	51.0000	-20.337%	4	17	-55.294%
2025-10-28	64.9500	64.9500	63.8400	64.0200	+13.010%	4	17	-64.386%
2025-10-23	53.7200	56.6500	53.7200	56.6500	+8.942%	2	19	-59.753%
2025-10-22	50.5300	54.0000	50.5300	52.0000	-1.887%	9	19	-56.154%
2025-10-17	51.0000	53.0000	51.0000	53.0000	-13.681%	7	19	-56.981%
2025-10-02	61.4000	61.4000	61.4000	61.4000	+11.131%	5	21	-62.866%
2025-09-29	55.2500	55.2500	55.2500	55.2500	+9.623%	1	17	-58.733%
2025-09-26	48.0400	50.4000	47.7000	50.4000	+4.629%	12	17	-54.762%
2025-09-25	49.6500	49.6500	48.1700	48.1700	-16.226%	3	12	-52.668%
2025-09-19	58.3000	58.3000	57.5000	57.5000	+16.562%	2	10	-60.348%
2025-09-17	50.9000	58.8700	49.1600	49.3300	-6.127%	17	10	-53.781%
2025-09-16	51.6600	52.5500	50.9200	52.5500	+13.108%	5	4	-56.613%
2025-09-15	50.0000	50.0000	46.3900	46.4600	0.000%	6	3	-50.926%

.dark-mode .bzpqkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzpqkt{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C125CRCL Jan 21 2028 125.00 Call (CRCL280121C00125000)option OPRA

CRCL20280121C125
CRCL Jan 21 2028 125.00 Call (CRCL280121C00125000)
option OPRA