Dark

CRCL20280121C160
CRCL Jan 21 2028 160.00 Call (CRCL280121C00160000)
option OPRA

EOD

Sep 29, 2026

14.30-16.618%(-2.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.0000	15.0000	14.3000	14.3000	-16.618%	5	339	0.000%
2026-09-25	17.1500	17.1500	17.1500	17.1500	-9.307%	1	334	-16.618%
2026-09-24	18.9100	18.9100	18.9100	18.9100	-6.663%	1	335	-24.379%
2026-09-23	20.2600	20.2600	20.2600	20.2600	-8.698%	2	334	-29.418%
2026-09-21	21.7600	22.1900	21.7600	22.1900	+14.677%	2	334	-35.557%
2026-09-18	19.3500	19.3500	19.3500	19.3500	+38.710%	1	332	-26.098%
2026-09-16	13.9500	13.9500	13.9500	13.9500	-30.459%	1	332	+2.509%
2026-09-15	18.3500	20.0600	18.3500	20.0600	-2.857%	2	333	-28.714%
2026-09-11	21.2000	21.2000	20.6500	20.6500	-7.606%	6	331	-30.751%
2026-09-09	22.4000	22.6000	22.3000	22.3500	-7.568%	78	336	-36.018%
2026-09-08	25.0000	25.0000	23.5000	24.1800	-4.615%	24	297	-40.860%
2026-09-04	26.2300	26.2300	25.3500	25.3500	-6.111%	2	285	-43.590%
2026-09-03	26.0200	27.0000	26.0200	27.0000	+35.000%	2	285	-47.037%
2026-09-02	20.0000	20.0000	20.0000	20.0000	+1.937%	1	283	-28.500%
2026-08-28	20.5600	20.5600	19.6200	19.6200	-13.872%	4	283	-27.115%
2026-08-27	22.7800	22.7800	22.7800	22.7800	+4.256%	1	283	-37.226%
2026-08-26	21.8500	21.8500	21.8500	21.8500	+2.872%	3	284	-34.554%
2026-08-24	21.2400	21.2400	21.2400	21.2400	-6.637%	3	287	-32.674%
2026-08-21	22.7500	22.7500	22.7500	22.7500	+87.243%	1	287	-37.143%
2026-08-10	12.1100	12.1500	12.1100	12.1500	+9.459%	6	287	+17.695%
2026-08-05	11.1000	11.1000	11.1000	11.1000	0.000%	5	283	+28.829%
2026-08-04	11.1000	11.1000	11.1000	11.1000	+8.824%	1	283	+28.829%
2026-08-03	10.1700	10.2000	10.1700	10.2000	+2.513%	2	282	+40.196%
2026-07-31	11.4100	11.4100	9.9500	9.9500	-15.247%	10	282	+43.719%
2026-07-30	11.4700	11.8200	11.4700	11.7400	-6.899%	8	282	+21.806%
2026-07-28	12.6100	12.6100	12.6100	12.6100	+2.855%	1	276	+13.402%
2026-07-27	12.2600	12.2600	12.2600	12.2600	-10.576%	1	276	+16.639%
2026-07-22	13.9500	13.9500	13.7100	13.7100	+22.411%	2	275	+4.303%
2026-07-17	10.6000	11.2000	10.6000	11.2000	-8.943%	2	274	+27.679%
2026-07-15	12.3000	12.3000	12.3000	12.3000	+5.128%	5	273	+16.260%
2026-07-08	12.4000	12.4000	11.7000	11.7000	-13.971%	2	273	+22.222%
2026-07-06	13.6000	13.6000	13.6000	13.6000	+13.998%	3	274	+5.147%
2026-07-01	11.5000	11.9300	11.5000	11.9300	-0.583%	3	274	+19.866%
2026-06-30	14.4200	14.4200	12.0000	12.0000	-27.928%	6	273	+19.167%
2026-06-29	15.0000	16.6500	15.0000	16.6500	+18.929%	4	275	-14.114%
2026-06-25	14.3300	14.3300	14.0000	14.0000	-13.259%	6	278	+2.143%
2026-06-24	16.1400	16.1400	16.1400	16.1400	-9.630%	1	275	-11.400%
2026-06-23	17.8300	17.8600	17.8300	17.8600	-16.930%	3	275	-19.933%
2026-06-16	21.5000	21.5000	21.5000	21.5000	-2.139%	2	273	-33.488%
2026-06-15	21.9700	21.9700	21.9700	21.9700	+9.850%	1	273	-34.911%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-9.091%	1	272	-28.500%
2026-06-09	22.0000	22.0000	22.0000	22.0000	-15.547%	1	272	-35.000%
2026-06-03	26.8000	26.8000	26.0500	26.0500	-14.590%	15	272	-45.106%
2026-06-02	30.5000	30.5000	30.5000	30.5000	-16.209%	6	259	-53.115%
2026-05-29	36.4000	36.4000	36.4000	36.4000	+11.588%	1	259	-60.714%
2026-05-28	33.2400	33.2400	30.3900	32.6200	-22.278%	8	260	-56.162%
2026-05-22	39.5800	41.9700	39.5800	41.9700	+14.766%	3	258	-65.928%
2026-05-20	36.6600	36.6600	36.5700	36.5700	-27.469%	19	258	-60.897%
2026-05-14	49.0500	50.7500	49.0500	50.4200	+2.898%	6	258	-71.638%
2026-05-13	49.0000	49.0000	49.0000	49.0000	-10.990%	2	253	-70.816%
2026-05-12	55.0500	55.0500	55.0500	55.0500	+7.205%	2	253	-74.024%
2026-05-11	51.0000	51.3500	50.9500	51.3500	+21.971%	11	253	-72.152%
2026-05-07	41.3700	42.7000	41.3700	42.1000	+1.178%	84	253	-66.033%
2026-05-06	41.5800	41.6600	41.5800	41.6100	+2.944%	22	266	-65.633%
2026-05-05	44.6900	44.6900	40.4200	40.4200	-3.762%	2	281	-64.621%
2026-05-04	38.0200	42.0000	38.0200	42.0000	+59.393%	6	281	-65.952%
2026-04-28	26.3500	26.3500	26.3500	26.3500	-14.309%	1	278	-45.731%
2026-04-21	30.8000	30.8000	30.7500	30.7500	+0.820%	2	278	-53.496%
2026-04-20	30.5000	30.5000	30.5000	30.5000	+30.231%	1	278	-53.115%
2026-04-09	24.4200	24.4200	23.4200	23.4200	-20.177%	3	277	-38.941%
2026-04-08	28.2000	29.3400	28.2000	29.3400	+18.545%	3	276	-51.261%
2026-04-02	24.7800	24.7800	24.7500	24.7500	-22.849%	2	274	-42.222%
2026-03-24	32.0800	32.0800	32.0800	32.0800	-28.023%	1	274	-55.424%
2026-03-19	42.8100	44.5700	42.8100	44.5700	-10.949%	10	274	-67.916%
2026-03-17	50.0500	50.0500	50.0500	50.0500	+22.372%	1	274	-71.429%
2026-03-11	40.9700	40.9700	40.9000	40.9000	+10.332%	5	274	-65.037%
2026-03-09	35.4100	37.1600	35.4100	37.0700	+19.158%	12	276	-61.424%
2026-03-06	31.1100	31.1100	31.1100	31.1100	-4.159%	5	267	-54.034%
2026-03-05	34.2100	34.3800	32.4600	32.4600	+29.840%	12	262	-55.946%
2026-03-02	25.0000	25.0000	25.0000	25.0000	+27.616%	1	257	-42.800%
2026-02-27	19.5900	19.5900	19.5900	19.5900	-8.114%	3	256	-27.004%
2026-02-26	21.3900	22.8500	21.3200	21.3200	+92.941%	152	256	-32.927%
2026-02-23	11.0500	11.0500	11.0500	11.0500	+14.865%	2	168	+29.412%
2026-02-12	9.6200	9.6200	9.6200	9.6200	+1.263%	7	170	+48.649%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+20.253%	1	177	+50.526%
2026-02-05	7.9000	7.9000	7.9000	7.9000	-13.943%	2	176	+81.013%
2026-02-03	9.0000	10.1300	8.8000	9.1800	-17.297%	42	174	+55.773%
2026-01-30	11.1000	11.1000	11.1000	11.1000	-28.846%	1	169	+28.829%
2026-01-28	16.6000	16.6000	15.6000	15.6000	+5.051%	16	168	-8.333%
2026-01-26	14.8500	14.8500	14.8500	14.8500	-5.293%	1	168	-3.704%
2026-01-22	15.6300	15.6800	15.6300	15.6800	+3.362%	2	167	-8.801%
2026-01-21	15.5000	15.5000	13.6000	15.1700	-7.047%	4	167	-5.735%
2026-01-20	17.3900	17.3900	16.3200	16.3200	-6.743%	2	166	-12.377%
2026-01-16	17.5000	17.5000	17.5000	17.5000	-3.846%	1	166	-18.286%
2026-01-15	18.2000	18.2000	18.2000	18.2000	-9.901%	1	166	-21.429%
2026-01-14	22.0600	22.0600	20.2000	20.2000	+3.590%	7	167	-29.208%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-8.192%	1	162	-26.667%
2026-01-09	21.2400	21.2400	21.2400	21.2400	+7.219%	10	161	-32.674%
2025-12-31	19.8100	19.8100	19.8100	19.8100	-7.516%	1	161	-27.814%
2025-12-23	21.4200	21.4200	21.4200	21.4200	-12.213%	1	161	-33.240%
2025-12-22	24.7000	24.7000	24.4000	24.4000	+5.536%	3	160	-41.393%
2025-12-19	23.6300	23.6300	23.1200	23.1200	+5.571%	2	159	-38.149%
2025-12-17	22.9000	22.9000	21.9000	21.9000	-2.839%	3	159	-34.703%
2025-12-16	22.5400	22.5400	22.5400	22.5400	+18.945%	3	162	-36.557%
2025-12-15	18.9500	18.9500	18.9500	18.9500	-18.107%	1	162	-24.538%
2025-12-05	23.1400	23.1400	23.1400	23.1400	+6.636%	10	161	-38.202%
2025-12-02	21.9500	22.0000	21.4200	21.7000	+8.500%	4	161	-34.101%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+16.077%	1	161	-28.500%
2025-11-24	17.6200	17.6200	17.2300	17.2300	+3.050%	21	160	-17.005%
2025-11-20	17.0500	17.0500	16.1700	16.7200	+1.027%	89	160	-14.474%
2025-11-19	16.5500	16.5500	16.5500	16.5500	-22.844%	1	148	-13.595%
2025-11-17	21.4500	21.4500	21.4500	21.4500	-6.577%	1	148	-33.333%
2025-11-14	22.9600	22.9600	22.9600	22.9600	-11.692%	1	149	-37.718%
2025-11-12	27.8600	27.8600	26.0000	26.0000	-21.093%	4	149	-45.000%
2025-11-07	32.9700	32.9700	32.7500	32.9500	-4.493%	3	147	-56.601%
2025-11-06	35.0000	35.0000	34.5000	34.5000	-28.125%	7	145	-58.551%
2025-10-30	47.3300	48.0000	47.3300	48.0000	-11.927%	3	140	-70.208%
2025-10-28	59.5800	59.5800	54.5000	54.5000	-9.045%	5	138	-73.761%
2025-10-27	59.5500	59.9200	59.5500	59.9200	+35.412%	2	137	-76.135%
2025-10-22	44.1000	44.2500	44.1000	44.2500	-1.710%	3	137	-67.684%
2025-10-21	45.0200	45.0200	45.0200	45.0200	-13.072%	24	137	-68.236%
2025-10-10	58.5800	58.5800	51.7900	51.7900	-10.707%	52	137	-72.388%
2025-10-09	59.5700	59.5700	58.0000	58.0000	+4.977%	6	86	-75.345%
2025-10-07	55.2500	55.2500	55.2500	55.2500	+0.455%	1	83	-74.118%
2025-10-06	55.0000	55.0000	55.0000	55.0000	+0.917%	1	82	-74.000%
2025-10-03	54.5000	54.5000	54.5000	54.5000	-4.184%	1	81	-73.761%
2025-10-02	49.2700	56.8800	49.2700	56.8800	+16.677%	3	80	-74.859%
2025-09-19	47.9500	48.7500	47.9500	48.7500	+1.394%	2	80	-70.667%
2025-09-18	48.0800	48.0800	48.0800	48.0800	+6.844%	3	79	-70.258%
2025-09-17	45.4600	45.4600	45.0000	45.0000	+5.386%	3	79	-68.222%
2025-09-16	41.8200	44.2500	39.2000	42.7000	+7.665%	103	77	-66.511%
2025-09-15	37.5600	39.9100	37.5600	39.6600	0.000%	27	27	-63.944%

.dark-mode .hxzkVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxzkVb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C160CRCL Jan 21 2028 160.00 Call (CRCL280121C00160000)option OPRA

CRCL20280121C160
CRCL Jan 21 2028 160.00 Call (CRCL280121C00160000)
option OPRA