Dark

CRCL20280121C150
CRCL Jan 21 2028 150.00 Call (CRCL280121C00150000)
option OPRA

EOD

Sep 30, 2026

15.20-1.935%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.2000	15.2000	15.2000	15.2000	-1.935%	10	1,533	0.000%
2026-09-29	16.9500	16.9500	15.5000	15.5000	-12.676%	7	1,523	-1.935%
2026-09-28	17.0000	17.7500	16.5000	17.7500	-3.533%	172	1,522	-14.366%
2026-09-25	20.0000	20.0000	18.4000	18.4000	-12.631%	73	1,417	-17.391%
2026-09-24	21.1000	21.4500	20.5000	21.0600	-0.894%	67	1,394	-27.825%
2026-09-23	23.5000	23.5000	21.2500	21.2500	-7.609%	6	1,389	-28.471%
2026-09-22	24.0000	24.0000	22.2600	23.0000	+2.222%	7	1,389	-33.913%
2026-09-21	24.4500	24.4500	22.1500	22.5000	+7.656%	150	1,390	-32.444%
2026-09-18	18.8000	21.4500	18.8000	20.9000	+15.661%	8	1,339	-27.273%
2026-09-17	16.1500	18.1000	15.9700	18.0700	+12.938%	10	1,339	-15.883%
2026-09-16	18.0000	18.1500	15.5000	16.0000	-23.810%	875	1,336	-5.000%
2026-09-15	21.1000	21.1000	21.0000	21.0000	-3.002%	2	846	-27.619%
2026-09-11	22.6200	22.6200	21.5500	21.6500	-1.591%	9	846	-29.792%
2026-09-10	21.8500	22.1000	21.8500	22.0000	-11.930%	10	848	-30.909%
2026-09-09	24.9800	24.9800	24.9800	24.9800	+0.726%	1	847	-39.151%
2026-09-08	24.8000	24.8500	24.8000	24.8000	-7.807%	5	848	-38.710%
2026-09-04	26.1000	26.9000	26.1000	26.9000	-7.241%	2	843	-43.494%
2026-09-03	26.1700	29.0000	26.1700	29.0000	+35.959%	26	843	-47.586%
2026-08-31	21.3300	21.3300	21.3300	21.3300	+1.234%	1	847	-28.739%
2026-08-28	23.6700	23.6700	20.8600	21.0700	-15.720%	20	847	-27.860%
2026-08-27	24.2300	25.0000	24.2300	25.0000	+7.527%	2	854	-39.200%
2026-08-26	24.8500	24.8500	20.2500	23.2500	-7.186%	9	853	-34.624%
2026-08-25	24.5000	25.0500	24.5000	25.0500	+6.144%	81	854	-39.321%
2026-08-24	23.6000	23.6000	23.6000	23.6000	-1.667%	5	775	-35.593%
2026-08-21	23.4500	25.0000	23.4500	24.0000	+20.000%	15	770	-36.667%
2026-08-20	19.0000	20.7500	19.0000	20.0000	+11.111%	11	759	-24.000%
2026-08-19	18.2500	19.7000	18.0000	18.0000	+16.505%	5	762	-15.556%
2026-08-17	15.4500	15.4500	15.4500	15.4500	+3.552%	1	757	-1.618%
2026-08-14	14.9200	14.9200	14.9200	14.9200	-3.430%	1	756	+1.877%
2026-08-13	15.0000	15.4500	15.0000	15.4500	+18.391%	2	756	-1.618%
2026-08-10	13.1500	13.1500	13.0500	13.0500	-3.903%	4	757	+16.475%
2026-08-07	13.5800	13.5800	13.5800	13.5800	+9.516%	1	755	+11.929%
2026-08-04	11.9600	12.4000	11.9500	12.4000	+12.217%	8	755	+22.581%
2026-08-03	10.9500	11.0500	10.9500	11.0500	-7.917%	11	755	+37.557%
2026-07-31	12.2100	12.2100	11.1900	12.0000	-5.808%	4	755	+26.667%
2026-07-30	12.9700	12.9700	12.1500	12.7400	+2.329%	11	754	+19.309%
2026-07-29	12.4500	12.4500	12.4500	12.4500	-3.488%	1	747	+22.088%
2026-07-27	12.3500	12.9000	12.3500	12.9000	-1.752%	2	747	+17.829%
2026-07-24	12.5000	13.1300	12.5000	13.1300	+2.900%	2	747	+15.765%
2026-07-23	13.1000	13.1000	12.5500	12.7600	-20.597%	5	745	+19.122%
2026-07-21	16.0000	16.0700	16.0000	16.0700	+23.142%	13	744	-5.414%
2026-07-20	13.0500	13.0500	13.0500	13.0500	+16.518%	1	741	+16.475%
2026-07-17	11.2000	11.2000	11.2000	11.2000	-19.134%	1	741	+35.714%
2026-07-15	13.8000	13.8500	13.8000	13.8500	+7.364%	7	741	+9.747%
2026-07-14	12.3000	12.9000	11.5000	12.9000	+1.176%	114	741	+17.829%
2026-07-13	12.7500	12.7500	12.7500	12.7500	-8.602%	1	638	+19.216%
2026-07-10	14.3000	14.3000	13.9500	13.9500	+11.600%	11	637	+8.961%
2026-07-09	12.5000	12.5000	12.5000	12.5000	0.000%	5	631	+21.600%
2026-07-08	12.5000	12.7500	12.5000	12.5000	-19.094%	10	631	+21.600%
2026-07-06	13.6000	15.5000	13.6000	15.4500	+7.292%	13	628	-1.618%
2026-07-02	14.9900	14.9900	14.4000	14.4000	+15.200%	2	622	+5.556%
2026-07-01	13.4700	13.9000	12.5000	12.5000	+0.725%	3	622	+21.600%
2026-06-30	15.7700	16.0000	12.0000	12.4100	-26.957%	114	622	+22.482%
2026-06-29	17.2700	17.2700	16.9900	16.9900	+0.236%	11	669	-10.536%
2026-06-26	16.9700	17.5400	16.9500	16.9500	+7.619%	59	663	-10.324%
2026-06-25	15.7800	15.7900	15.7500	15.7500	-21.250%	4	665	-3.492%
2026-06-18	21.1000	21.1000	20.0000	20.0000	-9.584%	3	668	-24.000%
2026-06-17	22.5000	22.5000	22.1200	22.1200	-4.449%	2	668	-31.284%
2026-06-15	24.3500	24.3500	23.1500	23.1500	+15.750%	4	668	-34.341%
2026-06-12	21.0000	21.6500	20.0000	20.0000	-11.111%	5	666	-24.000%
2026-06-11	22.5000	22.5000	22.5000	22.5000	+4.651%	1	666	-32.444%
2026-06-10	21.7500	21.7500	21.5000	21.5000	+0.233%	31	666	-29.302%
2026-06-09	23.5300	23.5300	21.4500	21.4500	+1.418%	5	667	-29.138%
2026-06-05	25.7000	25.7000	21.1500	21.1500	-24.464%	21	667	-28.132%
2026-06-04	29.3000	29.3000	27.5000	28.0000	-1.235%	7	678	-45.714%
2026-06-03	30.0000	30.0000	28.3500	28.3500	-11.984%	10	673	-46.384%
2026-06-02	34.0700	34.0700	32.2100	32.2100	-11.729%	10	666	-52.810%
2026-06-01	36.6000	36.6000	36.4900	36.4900	-1.378%	2	671	-58.345%
2026-05-29	37.0000	37.0000	37.0000	37.0000	+3.468%	1	670	-58.919%
2026-05-28	31.4500	35.7600	31.4500	35.7600	+0.421%	29	671	-57.494%
2026-05-27	34.1000	35.6100	34.1000	35.6100	-4.094%	4	678	-57.315%
2026-05-26	36.9000	37.1300	36.5300	37.1300	-13.349%	3	678	-59.063%
2026-05-22	42.6400	42.8500	42.6400	42.8500	+11.039%	2	679	-64.527%
2026-05-20	38.5900	38.5900	38.5900	38.5900	+1.553%	1	679	-60.612%
2026-05-18	41.5000	41.5000	38.0000	38.0000	-7.879%	17	682	-60.000%
2026-05-15	43.5000	43.5000	41.2500	41.2500	-12.234%	4	682	-63.152%
2026-05-14	47.6000	52.4100	46.9700	47.0000	-14.468%	14	682	-67.660%
2026-05-13	50.0000	55.0000	49.7000	54.9500	+13.697%	29	691	-72.338%
2026-05-12	55.0000	55.0000	46.0000	48.3300	-8.153%	18	691	-68.550%
2026-05-11	43.9500	55.0500	41.2500	52.6200	+31.979%	64	691	-71.114%
2026-05-08	40.3500	40.7200	38.2000	39.8700	+4.921%	72	678	-61.876%
2026-05-07	45.1700	45.3600	38.0000	38.0000	-19.662%	4	633	-60.000%
2026-05-06	42.3000	47.3000	42.3000	47.3000	+13.158%	55	629	-67.865%
2026-05-05	42.0000	43.7100	41.8000	41.8000	-1.901%	3	621	-63.636%
2026-05-04	37.3400	42.6100	37.3400	42.6100	+49.247%	6	620	-64.328%
2026-04-28	28.5500	28.5500	28.5500	28.5500	-10.558%	2	621	-46.760%
2026-04-24	30.8000	31.9200	30.8000	31.9200	-0.250%	5	619	-52.381%
2026-04-23	35.0000	35.0000	32.0000	32.0000	-8.598%	2	618	-52.500%
2026-04-22	34.3500	35.0100	34.3500	35.0100	+10.511%	5	617	-56.584%
2026-04-21	33.0000	33.0000	31.3200	31.6800	-1.000%	5	611	-52.020%
2026-04-20	32.9300	32.9300	32.0000	32.0000	-7.112%	2	611	-52.500%
2026-04-17	36.0000	36.0000	34.4500	34.4500	-5.227%	13	609	-55.878%
2026-04-16	36.3500	36.3500	36.3500	36.3500	+0.972%	1	612	-58.184%
2026-04-15	36.0000	36.0000	36.0000	36.0000	+2.099%	5	611	-57.778%
2026-04-14	36.0000	36.2000	35.2600	35.2600	+15.607%	4	611	-56.892%
2026-04-13	30.0000	30.5000	30.0000	30.5000	+22.000%	2	610	-50.164%
2026-04-09	25.5000	25.5000	25.0000	25.0000	-9.942%	6	608	-39.200%
2026-04-07	27.7700	27.7700	26.0200	27.7600	+4.165%	4	606	-45.245%
2026-04-02	26.8000	26.8900	26.6500	26.6500	-6.720%	13	603	-42.964%
2026-04-01	28.0000	28.5700	28.0000	28.5700	+3.141%	2	603	-46.797%
2026-03-31	27.5000	27.7000	27.5000	27.7000	-2.977%	4	605	-45.126%
2026-03-30	30.6500	30.6500	28.5000	28.5500	+0.175%	3	604	-46.760%
2026-03-27	28.5000	28.5000	28.4000	28.5000	-9.953%	4	605	-46.667%
2026-03-26	31.6500	31.6500	31.6500	31.6500	-10.996%	2	607	-51.975%
2026-03-25	37.8400	37.8400	35.5600	35.5600	+3.372%	5	609	-57.255%
2026-03-24	39.2600	39.2600	33.3000	34.4000	-28.705%	20	608	-55.814%
2026-03-23	48.0000	48.3500	48.0000	48.2500	+1.579%	8	601	-68.497%
2026-03-20	52.7500	52.7500	47.5000	47.5000	-5.000%	3	606	-68.000%
2026-03-19	48.8700	50.0000	45.2200	50.0000	-5.660%	15	605	-69.600%
2026-03-18	52.1000	55.0000	51.3100	53.0000	+0.531%	8	601	-71.321%
2026-03-17	47.8000	54.5000	47.8000	52.7200	+14.609%	11	601	-71.168%
2026-03-16	46.0000	46.0000	46.0000	46.0000	+10.497%	1	601	-66.957%
2026-03-13	41.4600	41.6300	41.4600	41.6300	+2.714%	4	601	-63.488%
2026-03-12	40.9300	40.9600	40.5300	40.5300	+2.608%	5	601	-62.497%
2026-03-11	43.3500	43.3500	39.3000	39.5000	-12.027%	15	596	-61.519%
2026-03-10	40.0000	45.3000	40.0000	44.9000	+14.687%	17	596	-66.147%
2026-03-09	37.3500	39.2000	37.3500	39.1500	+16.866%	35	604	-61.175%
2026-03-06	35.0000	35.0000	32.0000	33.5000	-7.433%	4	598	-54.627%
2026-03-05	36.8500	36.8500	36.1900	36.1900	+8.127%	2	595	-57.999%
2026-03-04	34.0000	34.2400	33.0000	33.4700	+2.953%	10	594	-54.586%
2026-03-03	25.2800	33.2600	25.2800	32.5100	+15.406%	345	596	-53.245%
2026-03-02	25.6800	28.2900	25.6800	28.1700	+31.820%	117	642	-46.042%
2026-02-27	21.3000	22.1000	21.1000	21.3700	-9.257%	13	691	-28.872%
2026-02-26	20.9900	25.5000	20.9900	23.5500	+13.933%	315	693	-35.456%
2026-02-25	18.2000	20.6800	16.6700	20.6700	+72.250%	209	540	-26.463%
2026-02-24	12.0000	12.0000	12.0000	12.0000	0.000%	1	540	+26.667%
2026-02-23	13.1200	13.1200	12.0000	12.0000	-4.000%	18	540	+26.667%
2026-02-20	12.9300	12.9300	12.5000	12.5000	-3.475%	2	548	+21.600%
2026-02-18	12.8900	12.9500	12.8200	12.9500	+18.265%	3	548	+17.375%
2026-02-17	10.9500	10.9500	10.9500	10.9500	+0.459%	2	549	+38.813%
2026-02-11	10.9000	10.9000	10.9000	10.9000	-4.553%	2	549	+39.450%
2026-02-09	11.4200	11.4200	11.4200	11.4200	+20.211%	1	547	+33.100%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+7.345%	1	547	+60.000%
2026-02-05	9.8200	9.8200	8.8500	8.8500	-11.500%	13	548	+71.751%
2026-02-04	9.8900	10.0000	9.8900	10.0000	+1.523%	6	547	+52.000%
2026-02-03	10.8500	10.8500	9.4000	9.8500	-12.132%	500	547	+54.315%
2026-02-02	11.2500	11.9500	10.6300	11.2100	-12.966%	185	657	+35.593%
2026-01-30	13.6600	13.6600	12.6000	12.8800	-9.296%	116	631	+18.012%
2026-01-29	13.9400	14.2000	13.8500	14.2000	-10.240%	452	633	+7.042%
2026-01-27	14.6800	15.8200	14.3500	15.8200	+1.933%	12	238	-3.919%
2026-01-23	15.7200	17.3600	15.5200	15.5200	-5.996%	4	231	-2.062%
2026-01-22	16.7200	16.7200	16.5100	16.5100	+4.033%	7	232	-7.935%
2026-01-21	16.4500	16.6300	15.8700	15.8700	-6.647%	180	228	-4.222%
2026-01-20	17.8000	17.8000	17.0000	17.0000	-17.275%	4	318	-10.588%
2026-01-16	20.5500	20.5500	20.5500	20.5500	-4.419%	1	321	-26.034%
2026-01-15	21.5300	21.5300	21.2000	21.5000	-5.286%	8	321	-29.302%
2026-01-14	21.2000	24.2700	21.2000	22.7000	+3.182%	180	326	-33.040%
2026-01-13	22.0000	22.0000	22.0000	22.0000	+3.774%	3	219	-30.909%
2026-01-12	22.2000	22.2000	21.2000	21.2000	-4.633%	13	219	-28.302%
2026-01-09	21.7500	22.2300	21.7500	22.2300	+1.045%	10	219	-31.624%
2026-01-07	22.1500	22.1500	22.0000	22.0000	-5.579%	2	209	-30.909%
2026-01-06	22.8700	23.3000	22.4800	23.3000	-1.146%	110	209	-34.764%
2026-01-02	22.5900	23.7400	22.3300	23.5700	+9.222%	21	189	-35.511%
2025-12-31	21.3500	21.5800	21.1500	21.5800	-6.174%	235	414	-29.564%
2025-12-30	23.0000	23.0000	23.0000	23.0000	+1.635%	1	414	-33.913%
2025-12-29	22.9200	22.9200	22.6300	22.6300	-2.246%	13	414	-32.833%
2025-12-24	23.0500	23.1500	23.0500	23.1500	-2.608%	9	420	-34.341%
2025-12-23	23.8700	23.8700	22.4000	23.7700	-7.868%	19	420	-36.054%
2025-12-22	27.9000	27.9000	25.8000	25.8000	+3.823%	252	405	-41.085%
2025-12-19	25.7500	25.7500	24.8500	24.8500	+1.140%	4	154	-38.833%
2025-12-18	24.5700	24.5700	24.5700	24.5700	+4.553%	1	150	-38.136%
2025-12-17	24.7900	24.7900	23.5000	23.5000	+16.164%	3	149	-35.319%
2025-12-15	20.9300	20.9300	20.2300	20.2300	-17.429%	2	147	-24.864%
2025-12-12	27.1000	27.1000	24.5000	24.5000	-9.494%	24	146	-37.959%
2025-12-11	27.0700	27.0700	27.0700	27.0700	+1.348%	1	123	-43.849%
2025-12-10	26.7500	26.7500	26.7100	26.7100	-3.049%	10	123	-43.092%
2025-12-09	27.8300	29.1700	26.4200	27.5500	+11.403%	5	118	-44.828%
2025-12-03	22.8000	24.7300	22.8000	24.7300	+12.409%	11	117	-38.536%
2025-12-02	22.0000	22.0000	22.0000	22.0000	+4.513%	1	117	-30.909%
2025-12-01	21.8000	21.8000	21.0500	21.0500	+16.944%	2	116	-27.791%
2025-11-26	18.0000	18.0000	18.0000	18.0000	-3.226%	1	117	-15.556%
2025-11-24	18.6000	18.6000	18.6000	18.6000	+10.979%	1	117	-18.280%
2025-11-20	16.7600	16.7600	16.7600	16.7600	-11.789%	5	117	-9.308%
2025-11-19	19.3300	19.3300	19.0000	19.0000	-16.667%	8	112	-20.000%
2025-11-17	23.7000	23.7000	22.5000	22.8000	-5.000%	3	104	-33.333%
2025-11-14	25.6800	26.2800	24.0000	24.0000	+1.394%	12	102	-36.667%
2025-11-13	26.8700	26.8700	23.6700	23.6700	-13.550%	6	100	-35.784%
2025-11-12	29.7400	29.7400	27.3800	27.3800	-19.281%	3	100	-44.485%
2025-11-11	33.2500	33.9200	33.2500	33.9200	-3.444%	6	98	-55.189%
2025-11-10	38.0000	38.0000	35.1300	35.1300	-1.154%	3	93	-56.732%
2025-11-07	34.1900	35.5400	34.0600	35.5400	+1.543%	4	94	-57.231%
2025-11-06	37.8000	37.9900	35.0000	35.0000	-15.784%	20	90	-56.571%
2025-11-04	44.0000	44.0000	41.5600	41.5600	-10.334%	4	72	-63.426%
2025-11-03	50.1700	50.1700	45.4000	46.3500	-2.932%	12	61	-67.206%
2025-10-30	48.9900	48.9900	47.7500	47.7500	-10.748%	2	61	-68.168%
2025-10-29	54.1000	54.1000	53.5000	53.5000	-5.259%	3	59	-71.589%
2025-10-28	59.5000	59.5000	56.4700	56.4700	-10.365%	6	56	-73.083%
2025-10-27	63.0000	63.0000	63.0000	63.0000	+11.307%	1	58	-75.873%
2025-10-24	56.6000	56.6000	56.6000	56.6000	+14.901%	2	58	-73.145%
2025-10-22	49.2600	49.2600	49.2600	49.2600	+2.093%	1	56	-69.143%
2025-10-17	48.2500	48.2500	48.2500	48.2500	-12.273%	4	56	-68.497%
2025-10-15	53.0000	55.4000	53.0000	55.0000	+9.890%	3	52	-72.364%
2025-10-14	50.0500	50.0500	50.0500	50.0500	+0.100%	1	50	-69.630%
2025-10-10	59.5800	59.5800	50.0000	50.0000	-15.269%	2	49	-69.600%
2025-10-09	62.9500	62.9500	59.0100	59.0100	+3.526%	8	50	-74.242%
2025-10-07	57.0000	57.0000	57.0000	57.0000	-1.384%	10	49	-73.333%
2025-10-06	60.2000	60.8300	57.8000	57.8000	-8.254%	6	39	-73.702%
2025-10-03	58.3000	65.0000	56.3500	63.0000	+7.692%	9	37	-75.873%
2025-10-02	48.5300	58.5000	48.5300	58.5000	+24.468%	11	31	-74.017%
2025-09-30	47.0000	47.0000	47.0000	47.0000	-4.082%	1	21	-67.660%
2025-09-29	46.5000	49.3800	46.5000	49.0000	+17.647%	7	21	-68.980%
2025-09-26	41.2900	41.6500	39.4500	41.6500	-0.833%	8	19	-63.505%
2025-09-25	42.0000	42.0000	42.0000	42.0000	-10.064%	1	16	-63.810%
2025-09-24	43.2300	46.9500	42.9600	46.7000	-4.008%	10	15	-67.452%
2025-09-23	48.6500	48.6500	48.6500	48.6500	-1.078%	1	7	-68.756%
2025-09-22	46.5100	49.1800	46.5100	49.1800	-1.640%	2	7	-69.093%
2025-09-19	51.8400	52.3500	50.0000	50.0000	+3.520%	3	6	-69.600%
2025-09-18	46.3000	48.5000	46.3000	48.3000	+11.547%	5	5	-68.530%
2025-09-17	47.2600	47.2600	43.3000	43.3000	-1.814%	12	7	-64.896%
2025-09-16	45.7000	45.7000	44.1000	44.1000	0.000%	3	3	-65.533%

.dark-mode .zM6W18{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zM6W18{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C150CRCL Jan 21 2028 150.00 Call (CRCL280121C00150000)option OPRA

CRCL20280121C150
CRCL Jan 21 2028 150.00 Call (CRCL280121C00150000)
option OPRA