Dark

CRCL20280121C135
CRCL Jan 21 2028 135.00 Call (CRCL280121C00135000)
option OPRA

EOD

Sep 28, 2026

19.90-25.746%(-6.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.9000	19.9000	19.9000	19.9000	-25.746%	2	589	0.000%
2026-09-21	26.8000	26.8000	26.8000	26.8000	+17.441%	1	587	-25.746%
2026-09-18	22.8200	23.5000	22.8200	22.8200	+18.854%	3	586	-12.796%
2026-09-17	19.2000	19.2000	19.2000	19.2000	-19.933%	1	583	+3.646%
2026-09-15	22.3500	23.9800	22.3500	23.9800	-11.185%	2	583	-17.014%
2026-09-14	27.0000	27.0000	27.0000	27.0000	-11.678%	1	581	-26.296%
2026-09-04	30.5700	30.5700	30.5700	30.5700	-3.868%	1	581	-34.904%
2026-09-03	30.7400	31.8000	30.7400	31.8000	+22.308%	2	581	-37.421%
2026-08-26	25.6200	26.0000	24.9700	26.0000	+9.612%	211	579	-23.462%
2026-08-25	23.7200	23.7200	23.7200	23.7200	+5.657%	3	580	-16.105%
2026-08-21	22.4500	22.4500	22.4500	22.4500	+9.512%	1	577	-11.359%
2026-08-19	20.5000	20.5000	20.5000	20.5000	+24.242%	1	576	-2.927%
2026-08-18	16.5000	16.5000	16.5000	16.5000	-7.042%	3	575	+20.606%
2026-08-17	16.3000	17.8000	16.3000	17.7500	+15.260%	4	572	+12.113%
2026-08-12	15.4000	15.4000	15.4000	15.4000	-8.060%	2	569	+29.221%
2026-08-11	16.7500	16.7500	16.7500	16.7500	+15.120%	2	567	+18.806%
2026-08-10	14.5600	14.5600	14.5500	14.5500	-6.731%	3	567	+36.770%
2026-08-07	15.6000	15.6000	15.6000	15.6000	+7.586%	1	564	+27.564%
2026-08-06	13.6000	14.8000	13.6000	14.5000	+12.840%	5	563	+37.241%
2026-07-31	13.0000	13.1000	12.8000	12.8500	-6.884%	6	559	+54.864%
2026-07-30	13.5500	13.8000	13.5500	13.8000	-2.817%	7	565	+44.203%
2026-07-27	14.2000	14.2000	14.2000	14.2000	+1.429%	5	564	+40.141%
2026-07-24	13.3000	14.0000	13.1600	14.0000	-3.448%	10	559	+42.143%
2026-07-23	14.0000	14.5000	14.0000	14.5000	-11.585%	9	555	+37.241%
2026-07-22	16.4000	16.4000	16.4000	16.4000	+3.797%	2	559	+21.341%
2026-07-20	15.8000	15.8000	15.8000	15.8000	+14.079%	2	557	+25.949%
2026-07-17	13.8500	13.8500	13.8500	13.8500	+1.689%	3	555	+43.682%
2026-07-13	13.6200	13.6200	13.6200	13.6200	-1.590%	25	558	+46.109%
2026-07-08	13.8400	13.8400	13.8400	13.8400	-18.588%	3	583	+43.786%
2026-07-06	17.0500	17.0500	17.0000	17.0000	+14.094%	2	583	+17.059%
2026-07-02	15.6000	15.6000	14.9000	14.9000	-20.321%	4	585	+33.557%
2026-06-29	18.7000	18.7000	18.7000	18.7000	+1.355%	10	585	+6.417%
2026-06-26	18.3500	18.4500	18.3500	18.4500	-11.933%	20	580	+7.859%
2026-06-24	20.9500	20.9500	20.9500	20.9500	-5.204%	2	570	-5.012%
2026-06-18	22.1000	22.1000	22.1000	22.1000	-8.866%	25	570	-9.955%
2026-06-12	24.2500	24.2500	24.2500	24.2500	-4.528%	50	570	-17.938%
2026-06-09	26.2600	26.2600	25.4000	25.4000	-5.751%	9	520	-21.654%
2026-06-08	29.0800	29.0800	26.9500	26.9500	+6.144%	9	515	-26.160%
2026-06-05	25.3900	25.3900	25.3900	25.3900	-27.457%	1	523	-21.623%
2026-06-02	35.0000	35.0000	35.0000	35.0000	-6.667%	4	523	-43.143%
2026-05-27	37.5000	37.5000	37.5000	37.5000	-3.846%	1	521	-46.933%
2026-05-26	39.0000	39.0000	39.0000	39.0000	-9.302%	2	521	-48.974%
2026-05-21	43.0000	43.0000	43.0000	43.0000	+1.200%	2	521	-53.721%
2026-05-20	42.4900	42.4900	42.4900	42.4900	-3.212%	1	519	-53.165%
2026-05-19	43.9000	43.9000	43.9000	43.9000	+3.367%	1	520	-54.670%
2026-05-18	42.4700	42.4700	42.4700	42.4700	-16.233%	1	520	-53.143%
2026-05-14	53.0000	53.0000	50.0000	50.7000	-1.073%	12	520	-60.750%
2026-05-12	63.0000	63.0000	51.2500	51.2500	-8.482%	6	517	-61.171%
2026-05-11	39.8000	56.0700	39.8000	56.0000	+29.032%	11	517	-64.464%
2026-05-08	46.5000	46.5000	43.4000	43.4000	-8.632%	9	516	-54.147%
2026-05-07	47.5000	47.5000	47.5000	47.5000	-5.095%	1	516	-58.105%
2026-05-06	49.2200	50.0500	49.2200	50.0500	+3.623%	4	516	-60.240%
2026-05-04	47.4300	48.3000	47.3500	48.3000	+35.294%	38	516	-58.799%
2026-04-21	35.7000	35.7000	35.7000	35.7000	+34.972%	5	528	-44.258%
2026-04-09	27.0000	27.0000	26.4500	26.4500	-20.211%	3	528	-24.764%
2026-04-08	33.2000	33.2000	33.1500	33.1500	+8.796%	2	528	-39.970%
2026-04-07	28.6600	30.4700	28.6600	30.4700	+10.559%	2	528	-34.690%
2026-04-02	27.5700	27.5700	27.4200	27.5600	-12.201%	46	506	-27.794%
2026-04-01	30.1300	31.3900	30.1300	31.3900	+10.140%	30	506	-36.604%
2026-03-30	30.0000	30.0000	28.5000	28.5000	-6.557%	7	509	-30.175%
2026-03-27	32.5000	32.5000	30.5000	30.5000	-10.294%	13	516	-34.754%
2026-03-26	35.5000	35.5000	34.0000	34.0000	-30.541%	3	524	-41.471%
2026-03-23	48.9500	48.9500	48.9500	48.9500	-4.020%	1	525	-59.346%
2026-03-19	50.8000	51.0000	50.8000	51.0000	-6.508%	2	525	-60.980%
2026-03-18	54.5500	54.5500	54.5500	54.5500	-5.623%	1	525	-63.520%
2026-03-17	53.6700	59.8500	53.0100	57.8000	+13.178%	33	525	-65.571%
2026-03-16	48.7200	51.1300	48.7200	51.0700	+9.592%	5	504	-61.034%
2026-03-13	46.6000	46.6000	46.6000	46.6000	+9.006%	1	503	-57.296%
2026-03-12	44.7500	44.7500	42.7500	42.7500	-0.581%	4	504	-53.450%
2026-03-11	43.0000	43.0000	43.0000	43.0000	-8.879%	1	504	-53.721%
2026-03-10	45.0000	47.1900	45.0000	47.1900	+23.534%	3	505	-57.830%
2026-03-05	38.1200	38.2000	38.1200	38.2000	-0.417%	2	505	-47.906%
2026-03-04	36.5800	38.3600	36.5800	38.3600	+9.506%	2	504	-48.123%
2026-03-03	34.8400	35.0300	34.8400	35.0300	+16.224%	2	504	-43.192%
2026-03-02	29.8800	30.3000	28.6000	30.1400	+13.994%	736	503	-33.975%
2026-02-26	26.6000	26.7800	26.3800	26.4400	+25.905%	5	153	-24.735%
2026-02-25	18.0000	21.0000	18.0000	21.0000	+75.732%	5	151	-5.238%
2026-02-06	11.4300	11.9500	11.4300	11.9500	-35.856%	10	151	+66.527%
2026-01-28	18.6300	18.6300	18.6300	18.6300	+7.069%	3	161	+6.817%
2026-01-23	16.5500	17.7700	16.5500	17.4000	-5.946%	13	161	+14.368%
2026-01-20	20.4000	20.4000	18.5000	18.5000	-28.155%	13	163	+7.568%
2026-01-02	25.8500	25.8500	25.7500	25.7500	+4.675%	6	173	-22.718%
2025-12-29	24.9700	24.9700	24.6000	24.6000	-5.385%	6	172	-19.106%
2025-12-18	26.0000	26.0000	26.0000	26.0000	-1.887%	6	173	-23.462%
2025-12-17	26.5000	26.5000	26.5000	26.5000	+3.962%	1	179	-24.906%
2025-12-16	25.4900	25.4900	25.4900	25.4900	+10.251%	1	179	-21.930%
2025-12-15	25.0000	25.0000	22.3200	23.1200	-14.370%	9	178	-13.927%
2025-12-12	27.1500	27.1500	27.0000	27.0000	+1.887%	2	178	-26.296%
2025-12-11	26.5000	26.5000	26.5000	26.5000	-20.896%	1	177	-24.906%
2025-12-10	33.5000	33.5000	33.5000	33.5000	+12.040%	1	177	-40.597%
2025-12-09	29.9000	29.9000	29.9000	29.9000	+3.103%	1	176	-33.445%
2025-12-03	29.0000	29.0000	29.0000	29.0000	+16.232%	1	177	-31.379%
2025-12-01	24.9500	24.9500	24.9500	24.9500	-3.482%	2	178	-20.240%
2025-11-28	23.2200	25.8500	23.2200	25.8500	+26.098%	4	178	-23.017%
2025-11-26	21.0000	21.0000	19.6500	20.5000	+2.500%	5	184	-2.927%
2025-11-25	19.2500	20.2000	19.2500	20.0000	-8.257%	5	184	-0.500%
2025-11-24	21.9000	21.9500	20.0000	21.8000	+20.977%	17	186	-8.716%
2025-11-20	17.8000	18.0200	17.8000	18.0200	-6.825%	4	195	+10.433%
2025-11-19	20.9200	20.9200	19.3400	19.3400	-17.702%	2	192	+2.896%
2025-11-18	23.0000	23.5000	23.0000	23.5000	+2.174%	13	191	-15.319%
2025-11-17	26.0000	26.0000	23.0000	23.0000	-9.127%	5	194	-13.478%
2025-11-14	25.3100	25.3100	25.3100	25.3100	-2.654%	10	193	-21.375%
2025-11-13	27.0000	27.0000	26.0000	26.0000	-17.460%	11	183	-23.462%
2025-11-12	31.5000	31.5000	31.5000	31.5000	-18.182%	1	185	-36.825%
2025-11-11	38.5000	38.5000	38.5000	38.5000	-0.130%	20	185	-48.312%
2025-11-06	38.5500	38.5500	38.5500	38.5500	-24.144%	5	185	-48.379%
2025-11-03	49.4500	51.0500	48.3900	50.8200	-5.749%	13	185	-60.842%
2025-10-31	53.9200	53.9200	53.9200	53.9200	+4.274%	1	185	-63.093%
2025-10-30	55.2000	55.2000	51.7100	51.7100	-9.866%	2	186	-61.516%
2025-10-29	58.5000	58.5000	57.3700	57.3700	-6.182%	2	186	-65.313%
2025-10-27	61.1500	61.1500	61.1500	61.1500	-4.943%	2	189	-67.457%
2025-10-24	56.7500	64.3300	56.7500	64.3300	+26.634%	32	189	-69.066%
2025-10-22	53.0200	53.0200	50.8000	50.8000	-6.789%	2	159	-60.827%
2025-10-21	53.0200	54.5000	53.0200	54.5000	-1.089%	2	158	-63.486%
2025-10-20	54.0000	55.1000	54.0000	55.1000	+0.182%	11	159	-63.884%
2025-10-16	51.8000	55.0000	51.8000	55.0000	-0.596%	2	150	-63.818%
2025-10-14	55.3300	55.3300	55.3300	55.3300	-4.603%	1	149	-64.034%
2025-10-13	56.0000	58.0000	56.0000	58.0000	+1.844%	4	148	-65.690%
2025-10-10	58.7700	58.7700	56.9500	56.9500	-0.088%	12	144	-65.057%
2025-10-02	55.5500	57.0000	55.5500	57.0000	+4.587%	2	143	-65.088%
2025-10-01	54.5000	54.5000	54.5000	54.5000	+7.178%	1	142	-63.486%
2025-09-30	50.8500	50.8500	50.8500	50.8500	-0.780%	4	142	-60.865%
2025-09-29	52.9900	52.9900	51.2500	51.2500	+12.095%	13	142	-61.171%
2025-09-26	42.4100	47.2900	42.4100	45.7200	+2.282%	24	152	-56.474%
2025-09-25	44.7000	44.7000	44.7000	44.7000	-10.205%	20	142	-55.481%
2025-09-24	49.4300	49.7800	49.4300	49.7800	+2.639%	2	132	-60.024%
2025-09-23	48.4500	48.5000	48.4500	48.5000	-8.283%	3	130	-58.969%
2025-09-22	49.0000	52.8800	49.0000	52.8800	-3.061%	4	131	-62.368%
2025-09-19	54.5500	54.5500	54.5500	54.5500	+4.803%	1	129	-63.520%
2025-09-18	50.0000	52.3300	50.0000	52.0500	+4.834%	12	129	-61.768%
2025-09-17	50.5600	53.7100	47.7800	49.6500	-0.700%	12	124	-59.919%
2025-09-16	47.6500	50.0000	47.5300	50.0000	+4.058%	240	122	-60.200%
2025-09-15	45.6500	48.0500	43.8000	48.0500	0.000%	14	12	-58.585%

.dark-mode .xSrjqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSrjqb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C135CRCL Jan 21 2028 135.00 Call (CRCL280121C00135000)option OPRA

CRCL20280121C135
CRCL Jan 21 2028 135.00 Call (CRCL280121C00135000)
option OPRA