Dark

CRCL20280121C130
CRCL Jan 21 2028 130.00 Call (CRCL280121C00130000)
option OPRA

EOD

Sep 30, 2026

17.82-5.213%(-0.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.0500	18.0500	17.8200	17.8200	-5.213%	6	424	0.000%
2026-09-29	19.5300	19.5300	18.8000	18.8000	-14.155%	2	418	-5.213%
2026-09-25	23.3200	23.3200	21.9000	21.9000	-9.877%	19	416	-18.630%
2026-09-24	24.7500	24.7500	24.3000	24.3000	-4.631%	33	415	-26.667%
2026-09-22	26.5000	26.5000	25.4800	25.4800	-1.811%	44	414	-30.063%
2026-09-21	25.8500	26.0500	25.8500	25.9500	+37.666%	16	394	-31.329%
2026-09-16	18.2900	18.8500	18.1300	18.8500	-25.787%	30	394	-5.464%
2026-09-10	25.4500	25.4500	25.4000	25.4000	-9.123%	2	404	-29.843%
2026-09-09	27.9500	27.9500	27.9500	27.9500	-5.479%	1	405	-36.243%
2026-09-08	30.1800	30.1800	29.5700	29.5700	-5.406%	3	405	-39.736%
2026-09-04	29.0000	31.3900	29.0000	31.2600	-3.310%	3	406	-42.994%
2026-09-03	27.9500	32.3300	27.9500	32.3300	+32.936%	5	406	-44.881%
2026-09-02	24.3000	25.0000	24.3000	24.3200	-7.034%	4	405	-26.727%
2026-09-01	26.1600	26.1600	26.1600	26.1600	+9.228%	1	403	-31.881%
2026-08-31	23.9500	23.9500	23.9500	23.9500	-18.176%	11	403	-25.595%
2026-08-27	29.3300	29.3300	29.0200	29.2700	+18.263%	28	414	-39.119%
2026-08-25	24.7500	24.7500	24.7500	24.7500	-2.750%	1	428	-28.000%
2026-08-21	25.4500	25.4500	25.4500	25.4500	+27.250%	1	428	-29.980%
2026-08-19	20.0000	20.0000	20.0000	20.0000	+15.407%	3	429	-10.900%
2026-08-18	17.2500	17.3300	17.2500	17.3300	-0.745%	4	429	+2.827%
2026-08-13	17.4600	17.4600	17.4600	17.4600	+10.717%	1	427	+2.062%
2026-08-10	15.7700	15.7700	15.7700	15.7700	-0.127%	1	427	+12.999%
2026-08-07	15.7900	15.7900	15.7900	15.7900	+20.076%	1	427	+12.856%
2026-08-03	13.2600	13.2600	13.1100	13.1500	-8.807%	32	428	+35.513%
2026-07-30	13.9700	14.4200	13.9700	14.4200	0.000%	2	444	+23.578%
2026-07-24	14.4200	14.4200	14.4200	14.4200	-18.300%	1	445	+23.578%
2026-07-21	17.6500	18.9000	17.6000	17.6500	+11.356%	14	445	+0.963%
2026-07-20	15.8500	15.8500	15.8500	15.8500	+20.258%	1	452	+12.429%
2026-07-17	13.1800	13.1800	13.1800	13.1800	-6.525%	1	453	+35.205%
2026-07-16	14.4600	14.4600	14.1000	14.1000	-0.494%	4	452	+26.383%
2026-07-13	14.1700	14.1700	14.1700	14.1700	-10.881%	25	454	+25.759%
2026-07-10	15.9000	15.9000	15.9000	15.9000	+5.438%	1	454	+12.075%
2026-07-09	15.0800	15.0800	15.0800	15.0800	+4.505%	1	453	+18.170%
2026-07-08	14.4300	14.4300	14.4300	14.4300	-17.069%	1	453	+23.493%
2026-07-06	17.1900	17.4000	17.1900	17.4000	+11.467%	79	452	+2.414%
2026-07-01	14.7900	15.6100	14.7900	15.6100	+5.118%	5	531	+14.158%
2026-06-30	16.1800	16.1800	14.8500	14.8500	-21.842%	98	533	+20.000%
2026-06-29	19.4000	19.5000	19.0000	19.0000	-1.299%	59	435	-6.211%
2026-06-26	16.6600	19.4000	16.6600	19.2500	+9.065%	107	409	-7.429%
2026-06-25	17.6100	17.6500	17.6100	17.6500	-11.662%	11	419	+0.963%
2026-06-24	19.9800	19.9800	19.9800	19.9800	-2.537%	1	420	-10.811%
2026-06-23	21.0000	21.8100	20.5000	20.5000	-19.765%	36	421	-13.073%
2026-06-22	25.5500	25.5500	25.5500	25.5500	-3.621%	1	434	-30.254%
2026-06-15	26.5100	26.5100	26.5100	26.5100	+12.809%	1	435	-32.780%
2026-06-12	23.5000	23.5000	23.5000	23.5000	-6.820%	2	434	-24.170%
2026-06-10	25.2100	25.2200	25.2100	25.2200	-1.098%	2	432	-29.342%
2026-06-08	25.5000	25.5000	25.5000	25.5000	+0.196%	1	433	-30.118%
2026-06-05	26.8600	26.8600	25.4500	25.4500	-18.088%	3	434	-29.980%
2026-06-04	31.0700	31.0700	31.0700	31.0700	-16.478%	1	434	-42.646%
2026-06-02	37.2000	37.2000	37.2000	37.2000	-6.415%	1	434	-52.097%
2026-05-28	39.9000	39.9000	39.7500	39.7500	-0.625%	2	434	-55.170%
2026-05-26	40.0000	40.0000	40.0000	40.0000	-8.738%	2	435	-55.450%
2026-05-20	43.8300	43.8300	43.8300	43.8300	-2.492%	1	433	-59.343%
2026-05-19	44.6900	45.1000	44.6900	44.9500	-5.962%	80	443	-60.356%
2026-05-15	45.6500	47.8000	44.9800	47.8000	-13.640%	82	443	-62.720%
2026-05-14	53.0000	55.5000	53.0000	55.3500	-0.270%	4	407	-67.805%
2026-05-13	50.0000	57.0000	50.0000	55.5000	+4.717%	15	404	-67.892%
2026-05-12	65.0000	65.0000	52.4000	53.0000	-8.034%	4	404	-66.377%
2026-05-11	46.6500	57.6700	46.6500	57.6300	+32.240%	13	404	-69.079%
2026-05-07	43.5800	43.5800	43.5800	43.5800	-9.019%	1	410	-59.110%
2026-05-05	47.9000	47.9000	47.9000	47.9000	-4.200%	1	410	-62.797%
2026-05-04	44.0400	50.0000	41.6500	50.0000	+41.965%	675	411	-64.360%
2026-05-01	34.0100	35.3000	34.0100	35.2200	+17.010%	3	271	-49.404%
2026-04-30	32.3000	32.3000	30.1000	30.1000	-8.371%	6	271	-40.797%
2026-04-29	31.1500	32.8500	31.1500	32.8500	-16.412%	17	272	-45.753%
2026-04-22	38.7500	39.3000	38.7500	39.3000	+12.286%	17	272	-54.656%
2026-04-21	35.0000	35.0000	35.0000	35.0000	-18.699%	1	255	-49.086%
2026-04-16	40.8500	43.0500	40.8500	43.0500	+9.403%	5	255	-58.606%
2026-04-15	42.0500	42.0500	39.3500	39.3500	+19.605%	2	260	-54.714%
2026-04-13	32.7000	32.9000	32.7000	32.9000	-3.942%	2	260	-45.836%
2026-04-08	34.3000	34.3000	34.0500	34.2500	+22.672%	14	259	-47.971%
2026-04-02	27.8500	27.9200	27.7000	27.9200	-13.534%	43	261	-36.175%
2026-04-01	32.8200	32.8200	32.2900	32.2900	-2.152%	6	261	-44.813%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-19.669%	10	264	-46.000%
2026-03-25	41.0800	41.0800	41.0800	41.0800	+4.238%	1	255	-56.621%
2026-03-24	44.2200	44.2200	38.9800	39.4100	-25.642%	4	256	-54.783%
2026-03-23	53.0000	53.0000	53.0000	53.0000	+0.569%	1	257	-66.377%
2026-03-20	57.5400	57.5400	52.6000	52.7000	-0.940%	6	257	-66.186%
2026-03-19	53.2000	53.2000	53.2000	53.2000	-8.638%	1	254	-66.504%
2026-03-17	53.0000	59.0400	52.7000	58.2300	+15.881%	15	254	-69.397%
2026-03-16	50.0000	50.2500	50.0000	50.2500	+0.964%	2	260	-64.537%
2026-03-11	49.7700	49.7700	49.7700	49.7700	-0.460%	1	259	-64.195%
2026-03-10	48.4200	50.0000	48.4200	50.0000	+16.822%	6	258	-64.360%
2026-03-09	43.4200	43.4200	42.5000	42.8000	+5.679%	3	257	-58.364%
2026-03-06	38.8700	40.5000	36.5200	40.5000	+3.395%	122	257	-56.000%
2026-03-05	40.0000	40.0000	39.1100	39.1700	+6.238%	4	238	-54.506%
2026-03-04	36.9400	37.0000	36.8700	36.8700	-1.153%	49	240	-51.668%
2026-03-03	35.5200	38.0000	35.3300	37.3000	+15.444%	89	246	-52.225%
2026-03-02	29.9100	32.3100	29.8500	32.3100	+35.472%	209	249	-44.847%
2026-02-27	25.0200	25.0200	23.8500	23.8500	-10.574%	3	194	-25.283%
2026-02-26	26.7200	26.7200	26.6700	26.6700	+17.748%	2	192	-33.183%
2026-02-25	20.5000	22.8200	20.5000	22.6500	+62.950%	5	193	-21.325%
2026-02-23	13.9000	13.9000	13.9000	13.9000	-6.144%	2	193	+28.201%
2026-02-18	14.8100	14.8100	14.8100	14.8100	+2.491%	5	191	+20.324%
2026-02-17	14.4500	14.4500	14.4500	14.4500	+4.862%	5	191	+23.322%
2026-02-13	13.7800	13.7800	13.7800	13.7800	+16.780%	10	191	+29.318%
2026-02-12	11.8000	11.8000	11.8000	11.8000	+2.609%	2	191	+51.017%
2026-02-05	11.0000	11.5000	8.5000	11.5000	-0.433%	3	189	+54.957%
2026-02-04	11.5500	11.5500	11.5500	11.5500	-6.855%	1	190	+54.286%
2026-02-02	13.1000	13.1000	12.4000	12.4000	-12.676%	7	190	+43.710%
2026-01-30	14.2000	14.2000	14.2000	14.2000	-9.265%	2	190	+25.493%
2026-01-29	16.0000	16.0800	15.6500	15.6500	-5.152%	5	188	+13.866%
2026-01-27	16.6000	16.6000	16.5000	16.5000	-11.528%	2	188	+8.000%
2026-01-22	19.4500	19.4500	18.6500	18.6500	-9.466%	11	187	-4.450%
2026-01-20	20.6000	20.6000	20.6000	20.6000	-10.435%	1	196	-13.495%
2026-01-16	23.0000	23.0000	23.0000	23.0000	-8.220%	1	195	-22.522%
2026-01-14	25.0600	25.0600	25.0600	25.0600	+0.360%	1	195	-28.891%
2026-01-12	24.6000	24.9700	24.6000	24.9700	-1.226%	3	195	-28.634%
2026-01-09	25.2800	25.2800	25.2800	25.2800	-3.878%	10	198	-29.509%
2026-01-02	26.3000	26.3000	26.3000	26.3000	+7.347%	40	188	-32.243%
2025-12-31	24.8000	24.8000	24.5000	24.5000	-3.162%	140	263	-27.265%
2025-12-26	25.3000	25.3000	25.3000	25.3000	-3.948%	40	263	-29.565%
2025-12-23	24.6300	26.3400	24.1400	26.3400	+1.113%	4	223	-32.346%
2025-12-17	26.0500	26.0500	26.0500	26.0500	+1.758%	1	222	-31.593%
2025-12-16	24.5300	25.6800	24.5300	25.6000	+10.108%	7	223	-30.391%
2025-12-15	24.1000	24.1000	23.0100	23.2500	-14.522%	259	225	-23.355%
2025-12-12	30.8700	30.8700	27.2000	27.2000	-10.966%	11	280	-34.485%
2025-12-09	30.5500	30.5500	30.5500	30.5500	+7.722%	1	269	-41.669%
2025-12-05	28.3600	28.3600	28.3600	28.3600	+17.190%	3	268	-37.165%
2025-12-01	24.2000	24.2000	24.2000	24.2000	+19.271%	1	265	-26.364%
2025-11-26	20.2900	20.2900	20.2900	20.2900	-7.689%	1	266	-12.173%
2025-11-24	21.9800	21.9800	21.9800	21.9800	+13.886%	3	266	-18.926%
2025-11-20	20.0000	20.0000	19.3000	19.3000	-13.258%	2	266	-7.668%
2025-11-19	22.4100	22.5000	22.2500	22.2500	-17.593%	49	265	-19.910%
2025-11-14	27.0000	27.0000	27.0000	27.0000	-3.191%	12	224	-34.000%
2025-11-13	29.6700	30.0000	27.8900	27.8900	-10.235%	7	212	-36.106%
2025-11-12	31.0000	31.0700	31.0000	31.0700	-17.345%	6	210	-42.646%
2025-11-07	37.5900	37.5900	37.5900	37.5900	-8.317%	1	212	-52.594%
2025-11-06	41.0000	41.0000	41.0000	41.0000	-14.226%	1	212	-56.537%
2025-11-05	47.8000	47.8000	47.8000	47.8000	+2.180%	3	211	-62.720%
2025-11-04	46.7800	46.7800	46.7800	46.7800	-13.881%	10	208	-61.907%
2025-10-30	54.1500	55.0000	52.5700	54.3200	-4.702%	27	198	-67.194%
2025-10-29	59.3500	59.3500	57.0000	57.0000	-9.452%	2	187	-68.737%
2025-10-28	62.9500	62.9500	62.9500	62.9500	-1.487%	5	187	-71.692%
2025-10-24	61.0000	65.0500	61.0000	63.9000	+8.581%	5	182	-72.113%
2025-10-21	53.6300	58.8500	53.6300	58.8500	+10.829%	3	184	-69.720%
2025-10-20	53.1000	53.1000	53.1000	53.1000	+5.149%	1	184	-66.441%
2025-10-17	50.5000	50.5000	50.5000	50.5000	-13.379%	2	183	-64.713%
2025-10-15	61.9000	61.9000	58.3000	58.3000	+6.000%	2	183	-69.434%
2025-10-14	55.0000	55.0000	55.0000	55.0000	-5.172%	1	183	-67.600%
2025-10-13	62.2000	62.2000	58.0000	58.0000	+0.433%	4	182	-69.276%
2025-10-10	58.0000	58.0000	57.4000	57.7500	-12.100%	4	178	-69.143%
2025-10-08	65.7000	65.7000	65.7000	65.7000	-1.203%	8	178	-72.877%
2025-10-03	68.5000	68.5000	66.5000	66.5000	+0.560%	3	170	-73.203%
2025-10-02	53.8500	66.1300	53.8500	66.1300	+32.260%	5	173	-73.053%
2025-10-01	52.6000	52.6000	50.0000	50.0000	-1.283%	101	171	-64.360%
2025-09-30	54.6000	54.6000	50.6500	50.6500	-5.890%	3	172	-64.817%
2025-09-29	53.8200	53.8200	53.8200	53.8200	+14.025%	1	171	-66.890%
2025-09-26	46.0000	47.5500	45.0900	47.2000	+2.231%	4	171	-62.246%
2025-09-25	44.6700	48.0500	44.6700	46.1700	-6.292%	27	168	-61.404%
2025-09-23	49.2700	49.2700	49.2700	49.2700	-7.734%	1	158	-63.832%
2025-09-22	53.2000	53.4000	53.2000	53.4000	+1.271%	2	157	-66.629%
2025-09-18	50.9500	52.7300	50.9500	52.7300	+8.946%	15	157	-66.205%
2025-09-17	49.5100	55.0200	47.5500	48.4000	-3.739%	54	168	-63.182%
2025-09-16	51.4700	51.4700	46.0000	50.2800	+4.750%	328	163	-64.558%
2025-09-15	48.3000	48.3000	45.5000	48.0000	0.000%	5	4	-62.875%

.dark-mode .h8S6vR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8S6vR{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C130CRCL Jan 21 2028 130.00 Call (CRCL280121C00130000)option OPRA

CRCL20280121C130
CRCL Jan 21 2028 130.00 Call (CRCL280121C00130000)
option OPRA