Dark

CRCL20280121C140
CRCL Jan 21 2028 140.00 Call (CRCL280121C00140000)
option OPRA

EOD

Sep 30, 2026

16.34-4.164%(-0.71)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.3400	16.3400	16.3400	16.3400	-4.164%	5	369	0.000%
2026-09-29	17.0500	17.0500	17.0500	17.0500	-24.857%	1	369	-4.164%
2026-09-24	22.6900	22.6900	22.6900	22.6900	-7.388%	1	368	-27.986%
2026-09-21	24.5000	24.5000	24.5000	24.5000	+30.042%	2	369	-33.306%
2026-09-17	18.7600	19.2000	18.6900	18.8400	+4.609%	64	369	-13.270%
2026-09-16	19.5000	19.5000	17.5000	18.0100	-41.488%	93	429	-9.273%
2026-09-03	29.7100	30.7800	29.7100	30.7800	+33.884%	34	359	-46.914%
2026-09-01	22.9900	22.9900	22.9900	22.9900	-8.914%	5	372	-28.926%
2026-08-31	22.5800	25.2400	22.5800	25.2400	+7.725%	5	367	-35.261%
2026-08-28	27.7000	27.7000	23.4300	23.4300	-11.250%	8	365	-30.260%
2026-08-27	26.3000	26.4000	26.3000	26.4000	+7.975%	108	365	-38.106%
2026-08-26	24.2500	28.3500	23.0600	24.4500	-7.875%	222	416	-33.170%
2026-08-25	24.2300	26.5400	24.1700	26.5400	+9.624%	232	360	-38.433%
2026-08-24	24.5600	24.8000	24.2100	24.2100	-3.392%	11	284	-32.507%
2026-08-21	24.8300	25.1100	24.8300	25.0600	+40.550%	20	282	-34.796%
2026-08-19	17.8300	17.8300	17.8300	17.8300	+15.032%	20	275	-8.357%
2026-08-11	15.5000	15.5000	15.5000	15.5000	+10.952%	12	275	+5.419%
2026-07-27	13.9700	13.9700	13.9700	13.9700	-18.447%	1	263	+16.965%
2026-07-21	18.9000	18.9000	17.1300	17.1300	+24.220%	6	263	-4.612%
2026-07-20	13.7900	13.7900	13.7900	13.7900	+7.315%	4	263	+18.492%
2026-07-17	12.8500	12.8500	12.8500	12.8500	-14.104%	1	267	+27.160%
2026-07-02	14.9500	14.9600	14.9500	14.9600	+7.394%	2	265	+9.225%
2026-07-01	11.3000	13.9300	11.3000	13.9300	+4.816%	4	265	+17.301%
2026-06-30	15.1000	15.1000	13.2900	13.2900	-25.754%	14	265	+22.950%
2026-06-26	17.8500	17.9500	17.7000	17.9000	+5.294%	40	254	-8.715%
2026-06-24	17.0000	17.0000	17.0000	17.0000	-16.544%	1	234	-3.882%
2026-06-23	20.3300	20.3700	20.3300	20.3700	-11.009%	2	234	-19.784%
2026-06-22	22.8900	22.8900	22.8900	22.8900	-10.235%	2	233	-28.615%
2026-06-15	24.8100	26.3500	24.6700	25.5000	+10.390%	10	233	-35.922%
2026-06-12	23.1000	23.1000	23.1000	23.1000	-2.532%	2	232	-29.264%
2026-06-11	23.3100	23.7000	23.3100	23.7000	0.000%	5	232	-31.055%
2026-06-10	23.7000	23.7000	23.7000	23.7000	+0.765%	2	228	-31.055%
2026-06-09	26.8500	26.8500	23.5200	23.5200	-7.873%	12	228	-30.527%
2026-06-08	25.5300	25.5300	25.5300	25.5300	+8.963%	1	220	-35.997%
2026-06-05	26.3500	26.3500	23.3500	23.4300	-23.730%	16	219	-30.260%
2026-06-03	31.9500	31.9500	30.7200	30.7200	-9.965%	13	204	-46.810%
2026-06-02	34.1200	34.1600	34.1200	34.1200	-12.445%	15	202	-52.110%
2026-06-01	38.9700	38.9700	38.9700	38.9700	+18.091%	1	210	-58.070%
2026-05-28	33.0000	33.0000	33.0000	33.0000	-15.709%	1	211	-50.485%
2026-05-26	39.1500	39.1500	39.1500	39.1500	-8.953%	2	210	-58.263%
2026-05-22	46.3300	46.3300	43.0000	43.0000	+1.535%	2	212	-62.000%
2026-05-20	41.0500	42.3500	41.0500	42.3500	+0.978%	16	212	-61.417%
2026-05-19	41.9400	41.9400	41.9400	41.9400	-16.901%	5	212	-61.040%
2026-05-14	50.4700	50.4700	50.4700	50.4700	-3.314%	1	212	-67.624%
2026-05-13	52.2000	52.2000	52.2000	52.2000	-15.094%	1	214	-68.697%
2026-05-12	58.9600	61.9000	58.9600	61.4800	+10.536%	4	214	-73.422%
2026-05-11	44.6300	55.6200	44.6300	55.6200	+30.871%	5	214	-70.622%
2026-05-08	42.0000	42.5000	42.0000	42.5000	-12.117%	11	213	-61.553%
2026-05-06	46.7600	48.3600	46.3000	48.3600	+10.084%	6	213	-66.212%
2026-05-05	48.7100	48.7100	43.9300	43.9300	-4.208%	29	213	-62.804%
2026-05-04	41.2100	46.1200	41.2100	45.8600	+34.882%	10	210	-64.370%
2026-05-01	33.0300	34.0000	32.9700	34.0000	+18.056%	29	201	-51.941%
2026-04-30	30.4100	30.4100	28.7100	28.8000	-1.201%	3	201	-43.264%
2026-04-29	29.1500	29.1500	29.1500	29.1500	-9.556%	8	201	-43.945%
2026-04-27	32.2300	32.2300	32.2300	32.2300	-2.007%	1	201	-49.302%
2026-04-24	33.0000	34.7500	32.7800	32.8900	-3.265%	36	200	-50.319%
2026-04-23	34.0000	34.0000	34.0000	34.0000	-9.091%	1	187	-51.941%
2026-04-22	37.3700	37.4000	37.3500	37.4000	+25.293%	3	188	-56.310%
2026-04-21	29.8500	29.8500	29.8500	29.8500	-21.447%	2	184	-45.260%
2026-04-20	36.6500	38.0000	36.6500	38.0000	+3.854%	2	184	-57.000%
2026-04-17	40.1500	40.1500	36.5900	36.5900	-4.837%	10	182	-55.343%
2026-04-15	38.8000	38.8000	37.9500	38.4500	-0.825%	5	174	-57.503%
2026-04-14	38.7700	38.7700	38.7700	38.7700	+51.150%	1	174	-57.854%
2026-04-09	26.6000	27.1500	25.6500	25.6500	-20.955%	19	175	-36.296%
2026-04-08	33.6200	33.9700	31.8500	32.4500	+16.100%	74	173	-49.646%
2026-04-02	27.0300	28.6700	26.6700	27.9500	-9.342%	306	79	-41.538%
2026-04-01	33.4800	33.4800	30.5000	30.8300	-3.505%	21	79	-47.000%
2026-03-31	30.7700	32.2000	30.7700	31.9500	-2.144%	6	76	-48.858%
2026-03-30	32.6500	32.6500	32.6500	32.6500	+3.094%	1	77	-49.954%
2026-03-27	31.5600	31.7800	31.5600	31.6700	-21.199%	4	77	-48.405%
2026-03-25	40.1900	40.1900	40.1900	40.1900	+8.563%	1	77	-59.343%
2026-03-24	37.8700	38.3200	35.3500	37.0200	-31.697%	17	78	-55.862%
2026-03-18	53.8500	54.2000	53.8500	54.2000	-6.471%	2	76	-69.852%
2026-03-17	57.9500	57.9500	57.9500	57.9500	+17.071%	1	76	-71.803%
2026-03-16	49.0000	50.0500	49.0000	49.5000	+10.000%	5	76	-66.990%
2026-03-13	45.0000	45.0000	45.0000	45.0000	+7.630%	1	76	-63.689%
2026-03-11	45.5000	45.5000	41.8100	41.8100	-7.684%	3	75	-60.918%
2026-03-10	42.5400	45.4800	42.5400	45.2900	+13.197%	12	73	-63.921%
2026-03-09	38.9600	40.0100	38.9600	40.0100	+7.036%	2	64	-59.160%
2026-03-05	38.7100	38.7100	37.3800	37.3800	+6.800%	4	65	-56.287%
2026-03-04	35.5800	36.0000	34.5500	35.0000	+22.335%	7	64	-53.314%
2026-03-02	28.7900	28.7900	28.6000	28.6100	+23.425%	3	65	-42.887%
2026-02-27	23.5900	23.5900	23.1800	23.1800	-7.094%	2	65	-29.508%
2026-02-26	23.1400	26.4500	23.1400	24.9500	+12.489%	17	65	-34.509%
2026-02-25	19.8700	22.8300	19.8700	22.1800	+103.486%	13	69	-26.330%
2026-02-06	10.9000	10.9000	10.9000	10.9000	+3.810%	1	69	+49.908%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-0.568%	1	69	+55.619%
2026-02-03	10.5500	10.5600	10.5500	10.5600	-21.778%	3	69	+54.735%
2026-01-30	13.4500	13.5000	13.4500	13.5000	-16.564%	7	70	+21.037%
2026-01-26	16.1800	16.1800	16.1800	16.1800	-13.383%	1	68	+0.989%
2026-01-21	17.0200	18.6800	17.0200	18.6800	-2.961%	7	67	-12.527%
2026-01-20	20.4700	20.4700	19.2500	19.2500	-4.656%	14	61	-15.117%
2026-01-16	20.1200	20.1900	20.1200	20.1900	-8.227%	2	61	-19.069%
2026-01-15	23.9100	23.9100	22.0000	22.0000	-9.241%	3	61	-25.727%
2026-01-14	24.5600	24.8400	23.5700	24.2400	-0.452%	8	61	-32.591%
2026-01-06	24.3500	24.3500	24.3500	24.3500	+0.620%	1	64	-32.895%
2026-01-02	24.2000	24.2000	24.2000	24.2000	+6.985%	1	64	-32.479%
2025-12-31	23.0000	23.0000	22.6200	22.6200	-8.049%	5	68	-27.763%
2025-12-26	24.6000	24.6000	24.6000	24.6000	-10.219%	2	68	-33.577%
2025-12-09	31.0000	31.0000	27.4000	27.4000	+5.385%	5	66	-40.365%
2025-12-08	26.0000	26.0000	26.0000	26.0000	+16.071%	1	63	-37.154%
2025-12-05	22.4000	22.4000	22.4000	22.4000	+31.765%	1	62	-27.054%
2025-11-20	17.2300	17.2300	17.0000	17.0000	-26.087%	10	63	-3.882%
2025-11-19	23.0000	23.0000	23.0000	23.0000	0.000%	2	65	-28.957%
2025-11-18	23.0000	23.0000	23.0000	23.0000	-8.000%	1	65	-28.957%
2025-11-14	22.1500	25.1000	22.1500	25.0000	-9.322%	21	66	-34.640%
2025-11-13	27.5700	27.5700	27.5700	27.5700	-5.808%	2	50	-40.733%
2025-11-12	30.0000	30.0000	29.2700	29.2700	-17.642%	2	50	-44.175%
2025-11-11	35.9800	35.9800	35.5400	35.5400	-7.134%	2	47	-54.024%
2025-11-10	38.2700	38.2700	38.2700	38.2700	+3.516%	1	47	-57.303%
2025-11-07	34.2500	36.9700	34.2500	36.9700	-21.374%	8	47	-55.802%
2025-11-04	45.0800	47.0200	45.0800	47.0200	-1.776%	3	46	-65.249%
2025-11-03	48.9200	48.9200	47.8700	47.8700	-5.675%	2	46	-65.866%
2025-10-30	51.7600	51.7600	50.7500	50.7500	-10.965%	5	46	-67.803%
2025-10-29	57.0000	57.0000	57.0000	57.0000	-5.000%	1	44	-71.333%
2025-10-28	61.0000	65.0000	60.0000	60.0000	-1.639%	4	45	-72.767%
2025-10-27	61.2500	61.2500	61.0000	61.0000	-3.328%	5	49	-73.213%
2025-10-24	60.0000	63.1000	60.0000	63.1000	+24.827%	3	49	-74.105%
2025-10-22	50.5500	50.5500	50.5500	50.5500	-14.322%	2	51	-67.676%
2025-10-14	59.0000	59.0000	59.0000	59.0000	+2.967%	1	53	-72.305%
2025-10-13	58.8000	65.8000	56.4600	57.3000	+7.103%	17	52	-71.483%
2025-10-10	56.5300	56.5300	53.5000	53.5000	-20.149%	23	41	-69.458%
2025-10-09	62.5500	67.0000	62.5500	67.0000	+13.176%	3	30	-75.612%
2025-10-03	59.2000	59.2000	59.2000	59.2000	+1.370%	1	31	-72.399%
2025-10-02	51.7500	58.4000	51.7500	58.4000	+12.092%	23	32	-72.021%
2025-10-01	52.1000	52.1000	52.1000	52.1000	+3.682%	2	38	-68.637%
2025-09-30	50.2500	50.2500	50.2500	50.2500	-2.427%	1	36	-67.483%
2025-09-29	48.2800	51.5000	48.2800	51.5000	+15.600%	3	36	-68.272%
2025-09-26	41.5500	44.5500	41.4400	44.5500	-5.213%	5	36	-63.322%
2025-09-24	47.8800	47.9400	46.4400	47.0000	+0.363%	8	35	-65.234%
2025-09-23	51.8500	54.6000	46.8300	46.8300	-6.620%	4	38	-65.108%
2025-09-22	49.4000	50.5000	49.2200	50.1500	-3.092%	11	35	-67.418%
2025-09-19	52.4500	55.2500	51.7500	51.7500	+0.466%	21	27	-68.425%
2025-09-18	50.3700	51.5100	50.3700	51.5100	+17.415%	3	9	-68.278%
2025-09-17	49.0500	49.0500	43.8700	43.8700	-6.160%	7	7	-62.754%
2025-09-16	45.9100	47.4800	45.9100	46.7500	+5.245%	4	5	-65.048%
2025-09-15	42.1200	44.4200	42.1200	44.4200	0.000%	6	3	-63.215%

.dark-mode .nB2qV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nB2qV5{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C140CRCL Jan 21 2028 140.00 Call (CRCL280121C00140000)option OPRA

CRCL20280121C140
CRCL Jan 21 2028 140.00 Call (CRCL280121C00140000)
option OPRA