Dark

CRCL20280121C170
CRCL Jan 21 2028 170.00 Call (CRCL280121C00170000)
option OPRA

EOD

Sep 30, 2026

12.65-15.667%(-2.35)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.6500	12.6500	12.6500	12.6500	-15.667%	74	360	0.000%
2026-09-28	15.0000	15.0000	15.0000	15.0000	+3.878%	1	310	-15.667%
2026-09-16	14.4400	14.4400	14.4400	14.4400	-31.074%	1	310	-12.396%
2026-09-09	20.9000	21.1000	20.8500	20.9500	+15.237%	76	310	-39.618%
2026-09-02	18.1800	18.1800	18.1800	18.1800	-12.470%	1	281	-30.418%
2026-08-28	20.7800	20.9100	20.7500	20.7700	-6.146%	4	281	-39.095%
2026-08-27	22.2000	22.2000	22.1300	22.1300	+10.100%	4	283	-42.838%
2026-08-26	21.0000	21.1500	20.1000	20.1000	-7.159%	4	285	-37.065%
2026-08-25	21.6700	21.6700	21.5700	21.6500	+7.980%	4	281	-41.570%
2026-08-21	20.7500	22.0000	20.0500	20.0500	+9.984%	10	277	-36.908%
2026-08-20	18.0000	18.2300	18.0000	18.2300	+28.380%	2	276	-30.609%
2026-08-13	14.2000	14.2000	14.2000	14.2000	+42.000%	1	275	-10.915%
2026-08-04	10.0000	10.0500	10.0000	10.0000	+5.042%	5	275	+26.500%
2026-08-03	9.5200	9.5200	9.5200	9.5200	-11.028%	1	272	+32.878%
2026-07-30	10.6500	10.7000	10.6500	10.7000	-4.550%	6	272	+18.224%
2026-07-09	11.2100	11.2100	11.2100	11.2100	-8.639%	8	269	+12.846%
2026-07-02	11.8500	12.2800	11.8500	12.2700	+12.260%	3	262	+3.097%
2026-07-01	10.9300	10.9300	10.9300	10.9300	-0.455%	1	262	+15.737%
2026-06-30	13.7000	13.7300	10.9800	10.9800	-24.380%	56	262	+15.209%
2026-06-29	14.5200	14.5200	14.5200	14.5200	-6.019%	1	258	-12.879%
2026-06-24	15.4500	15.4500	15.4500	15.4500	-6.759%	1	257	-18.123%
2026-06-23	16.6000	16.6200	16.5700	16.5700	-23.921%	3	257	-23.657%
2026-06-15	21.7800	21.7800	21.7800	21.7800	+16.658%	1	259	-41.919%
2026-06-12	18.6700	18.6700	18.6700	18.6700	-5.612%	50	259	-32.244%
2026-06-10	19.8000	19.8000	19.7800	19.7800	-6.566%	2	236	-36.047%
2026-06-09	21.3500	21.3500	21.1700	21.1700	-15.150%	2	236	-40.246%
2026-06-05	24.9500	24.9500	24.9500	24.9500	-10.893%	1	237	-49.299%
2026-06-03	28.0000	28.0000	28.0000	28.0000	-19.977%	2	237	-54.821%
2026-05-18	34.9900	34.9900	34.9900	34.9900	-7.775%	1	237	-63.847%
2026-05-15	37.9400	37.9400	37.9400	37.9400	-17.089%	1	237	-66.658%
2026-05-11	41.0000	45.7600	41.0000	45.7600	+12.571%	4	237	-72.356%
2026-05-07	40.6500	40.6500	40.6500	40.6500	-1.047%	2	237	-68.881%
2026-05-05	41.0800	41.0800	41.0800	41.0800	+3.895%	1	235	-69.206%
2026-05-04	38.5000	39.5400	38.5000	39.5400	+32.685%	10	233	-68.007%
2026-04-24	29.7600	29.8000	29.7600	29.8000	-3.089%	2	236	-57.550%
2026-04-22	30.7500	30.7500	30.7500	30.7500	-3.454%	3	236	-58.862%
2026-04-17	31.6000	31.8500	31.6000	31.8500	+1.111%	2	236	-60.283%
2026-04-16	31.5000	31.5000	31.5000	31.5000	-1.563%	1	236	-59.841%
2026-04-15	32.0000	32.0000	31.3000	32.0000	+1.587%	75	237	-60.469%
2026-04-14	32.6900	32.6900	31.5000	31.5000	+48.235%	10	207	-59.841%
2026-04-10	21.2500	21.2500	21.2500	21.2500	+3.810%	6	205	-40.471%
2026-04-09	22.5200	22.5200	20.4700	20.4700	-29.801%	4	208	-38.202%
2026-04-08	29.1600	29.1600	29.1600	29.1600	+37.159%	1	207	-56.619%
2026-04-02	22.0600	23.3000	21.2600	21.2600	-18.419%	48	186	-40.499%
2026-03-31	26.0600	26.0600	26.0600	26.0600	-1.809%	1	186	-51.458%
2026-03-27	26.4900	26.5400	26.4900	26.5400	-8.198%	2	185	-52.336%
2026-03-26	30.9000	30.9000	28.9100	28.9100	-8.222%	4	185	-56.244%
2026-03-25	32.1000	32.1000	30.0000	31.5000	+1.124%	7	184	-59.841%
2026-03-24	32.4900	32.5800	31.1500	31.1500	-27.474%	8	182	-59.390%
2026-03-20	42.4500	42.9500	42.4500	42.9500	-2.696%	4	181	-70.547%
2026-03-17	44.1400	44.1400	44.1400	44.1400	+22.645%	1	183	-71.341%
2026-03-10	36.5000	36.5000	35.9900	35.9900	+23.890%	2	184	-64.851%
2026-03-06	31.9000	31.9000	29.0500	29.0500	+0.172%	4	183	-56.454%
2026-03-04	29.0000	29.0000	29.0000	29.0000	+20.133%	1	181	-56.379%
2026-03-02	24.1400	24.1400	24.1400	24.1400	+24.948%	1	182	-47.597%
2026-02-27	19.1900	19.3200	19.1900	19.3200	-5.940%	2	183	-34.524%
2026-02-26	20.0000	21.2500	20.0000	20.5400	+19.072%	44	184	-38.413%
2026-02-25	15.0000	17.2500	15.0000	17.2500	+69.951%	3	168	-26.667%
2026-02-09	10.1500	10.1500	10.1500	10.1500	+10.087%	1	168	+24.631%
2026-02-06	9.2200	9.2200	9.2200	9.2200	-31.704%	1	167	+37.202%
2026-01-26	13.5000	13.5000	13.5000	13.5000	-1.818%	1	168	-6.296%
2026-01-23	13.7500	13.7500	13.7500	13.7500	-17.615%	23	168	-8.000%
2026-01-16	16.6900	16.6900	16.6900	16.6900	-10.892%	1	145	-24.206%
2026-01-15	19.6700	19.6700	18.7300	18.7300	-4.390%	2	145	-32.461%
2026-01-14	20.0500	20.0500	19.5900	19.5900	+2.727%	4	145	-35.426%
2025-12-31	19.2500	19.2500	19.0700	19.0700	-3.784%	2	144	-33.665%
2025-12-29	19.8200	19.8200	19.8200	19.8200	+0.609%	3	144	-36.176%
2025-12-24	19.6800	19.7000	19.6800	19.7000	-1.104%	2	144	-35.787%
2025-12-23	20.1100	20.1100	19.9200	19.9200	+6.810%	124	144	-36.496%
2025-12-15	18.6000	18.6500	18.6000	18.6500	-18.736%	2	177	-32.172%
2025-12-03	22.4500	22.9500	22.4500	22.9500	+46.927%	2	176	-44.880%
2025-11-25	14.0000	15.6200	14.0000	15.6200	-10.743%	52	175	-19.014%
2025-11-24	17.5000	17.5000	17.5000	17.5000	+19.536%	1	143	-27.714%
2025-11-20	14.6400	14.6400	14.6400	14.6400	-4.000%	1	143	-13.593%
2025-11-19	15.2500	15.2500	15.2500	15.2500	-31.368%	1	143	-17.049%
2025-11-13	22.2200	22.2200	22.2200	22.2200	-15.674%	1	143	-43.069%
2025-11-12	27.5000	27.5000	26.3500	26.3500	-13.180%	45	143	-51.992%
2025-11-11	31.0500	31.0500	30.3500	30.3500	-8.030%	2	180	-58.320%
2025-11-10	33.0000	33.0000	33.0000	33.0000	+6.452%	40	180	-61.667%
2025-11-07	31.0000	31.0000	31.0000	31.0000	-5.141%	1	140	-59.194%
2025-11-06	34.7000	34.7000	32.6800	32.6800	-29.720%	3	140	-61.291%
2025-10-31	46.5000	46.5000	46.5000	46.5000	+4.494%	1	140	-72.796%
2025-10-30	44.5000	44.5000	44.5000	44.5000	-20.607%	1	140	-71.573%
2025-10-27	56.0500	56.0500	56.0500	56.0500	+31.882%	1	140	-77.431%
2025-10-17	42.5000	42.5000	42.5000	42.5000	-21.296%	1	140	-70.235%
2025-10-06	53.0000	54.0000	53.0000	54.0000	+2.564%	3	139	-76.574%
2025-10-02	52.6500	52.6500	52.6500	52.6500	+35.731%	1	138	-75.973%
2025-09-25	35.6100	38.7900	35.6100	38.7900	-9.937%	3	138	-67.389%
2025-09-23	42.3500	43.0700	42.3500	43.0700	-5.237%	2	138	-70.629%
2025-09-19	45.4500	45.4500	45.4500	45.4500	+1.112%	1	137	-72.167%
2025-09-18	42.8100	44.9500	42.3000	44.9500	+16.996%	47	137	-71.858%
2025-09-17	40.2500	46.8200	38.4200	38.4200	-4.665%	62	153	-67.074%
2025-09-16	40.2300	42.1400	39.8000	40.3000	+10.260%	224	108	-68.610%
2025-09-15	35.2600	36.5800	35.2000	36.5500	0.000%	6	3	-65.390%

.dark-mode .WFZdGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WFZdGq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C170CRCL Jan 21 2028 170.00 Call (CRCL280121C00170000)option OPRA

CRCL20280121C170
CRCL Jan 21 2028 170.00 Call (CRCL280121C00170000)
option OPRA