Dark

CRCL20280121C175
CRCL Jan 21 2028 175.00 Call (CRCL280121C00175000)
option OPRA

EOD

Sep 28, 2026

14.32-18.497%(-3.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.3200	14.3200	14.3200	14.3200	-18.497%	1	234	0.000%
2026-09-18	17.5700	17.5700	17.5700	17.5700	+1.268%	1	235	-18.497%
2026-09-15	17.3500	17.3500	17.3500	17.3500	-19.265%	1	235	-17.464%
2026-09-14	19.3700	21.4900	19.3700	21.4900	+4.169%	4	235	-33.364%
2026-09-11	18.2000	20.6300	18.2000	20.6300	+17.349%	4	236	-30.587%
2026-09-02	17.5800	17.5800	17.5800	17.5800	-1.347%	1	234	-18.544%
2026-08-28	17.8500	17.8500	17.8200	17.8200	-10.542%	15	234	-19.641%
2026-08-26	21.1500	21.1500	19.9200	19.9200	+11.910%	2	248	-28.112%
2026-08-20	17.8000	17.8000	17.8000	17.8000	+71.981%	5	247	-19.551%
2026-07-30	10.3000	10.3500	10.3000	10.3500	-5.566%	6	247	+38.357%
2026-07-17	10.9600	10.9600	10.9600	10.9600	+5.996%	1	244	+30.657%
2026-07-08	10.3400	10.3400	10.3400	10.3400	-36.758%	1	244	+38.491%
2026-06-23	16.4300	16.6700	16.0300	16.3500	-16.794%	26	244	-12.416%
2026-06-10	19.6500	19.6500	19.6500	19.6500	-11.725%	2	257	-27.125%
2026-06-04	22.2600	22.2600	22.2600	22.2600	-17.556%	1	258	-35.669%
2026-06-03	27.0000	27.0000	27.0000	27.0000	-13.821%	2	259	-46.963%
2026-05-27	30.6000	31.3300	30.6000	31.3300	-17.335%	11	259	-54.293%
2026-05-21	37.9000	37.9000	37.9000	37.9000	+40.163%	1	254	-62.216%
2026-04-24	27.4500	27.4500	26.8900	27.0400	-13.968%	35	254	-47.041%
2026-04-15	31.4300	31.4300	31.4300	31.4300	+7.896%	1	240	-54.438%
2026-04-14	29.1300	29.1300	29.1300	29.1300	+46.382%	1	241	-50.841%
2026-04-09	20.4000	21.4800	19.9000	19.9000	-13.478%	3	241	-28.040%
2026-04-06	23.0000	23.0000	23.0000	23.0000	+0.349%	28	241	-37.739%
2026-04-02	21.5300	22.9200	21.4200	22.9200	-8.867%	305	119	-37.522%
2026-03-31	25.1500	25.1500	25.1500	25.1500	+2.569%	1	119	-43.062%
2026-03-30	24.5200	24.5200	24.5200	24.5200	-12.491%	1	120	-41.599%
2026-03-26	28.0200	28.0200	28.0200	28.0200	-32.155%	1	119	-48.894%
2026-03-20	41.4500	41.4500	41.1000	41.3000	-3.120%	4	120	-65.327%
2026-03-19	42.5000	42.6300	42.5000	42.6300	+36.416%	2	119	-66.409%
2026-03-05	31.2500	31.2500	31.2500	31.2500	+11.607%	1	120	-54.176%
2026-03-03	25.5900	28.0000	25.5900	28.0000	+38.958%	3	119	-48.857%
2026-02-26	19.7000	20.1700	19.7000	20.1500	+29.084%	3	118	-28.933%
2026-02-25	15.6100	15.6100	15.6100	15.6100	+41.780%	1	121	-8.264%
2026-02-20	11.0000	11.0100	11.0000	11.0100	+10.100%	2	121	+30.064%
2026-02-10	10.0000	10.0000	10.0000	10.0000	+11.111%	1	121	+43.200%
2026-02-09	8.6900	9.0000	8.6900	9.0000	-0.111%	6	120	+59.111%
2026-02-06	7.9500	9.0100	7.9500	9.0100	+11.510%	6	115	+58.935%
2026-02-05	8.1200	8.1200	8.0800	8.0800	-4.717%	3	110	+77.228%
2026-02-03	8.6500	8.6600	8.4800	8.4800	-10.737%	11	109	+68.868%
2026-02-02	10.0000	10.0000	9.5000	9.5000	-32.957%	6	112	+50.737%
2026-01-28	14.1700	14.1700	14.1700	14.1700	+15.863%	1	112	+1.059%
2026-01-27	12.2300	12.2300	12.2300	12.2300	-15.069%	1	112	+17.089%
2026-01-23	13.3000	14.4000	13.3000	14.4000	+2.491%	28	112	-0.556%
2026-01-22	14.4300	14.4300	14.0500	14.0500	-4.096%	4	112	+1.922%
2026-01-21	14.6500	14.6500	14.6500	14.6500	+1.736%	2	114	-2.253%
2026-01-20	14.4000	14.4000	14.4000	14.4000	-20.000%	1	114	-0.556%
2026-01-16	18.0000	18.0000	18.0000	18.0000	+15.385%	3	111	-20.444%
2026-01-15	15.6000	15.6000	15.6000	15.6000	-20.082%	1	111	-8.205%
2026-01-14	23.2400	23.2500	19.5200	19.5200	+3.940%	7	111	-26.639%
2026-01-12	18.7900	18.7900	18.7800	18.7800	-3.593%	2	110	-23.749%
2026-01-09	19.5900	19.5900	19.4800	19.4800	+1.511%	2	111	-26.489%
2026-01-08	18.7100	19.1900	18.7100	19.1900	-5.000%	2	113	-25.378%
2026-01-02	20.0900	20.3800	20.0400	20.2000	+1.457%	6	114	-29.109%
2025-12-24	20.0100	20.0100	19.9100	19.9100	-1.776%	2	114	-28.076%
2025-12-23	22.3800	22.3800	18.5400	20.2700	-13.634%	164	114	-29.354%
2025-12-22	23.4700	23.4700	23.4700	23.4700	+11.232%	1	67	-38.986%
2025-12-19	21.8300	21.8300	21.1000	21.1000	+18.473%	2	67	-32.133%
2025-12-15	17.8100	17.8100	17.8100	17.8100	-25.606%	1	65	-19.596%
2025-12-12	23.9400	23.9400	23.9400	23.9400	+19.700%	1	66	-40.184%
2025-12-02	20.0000	20.0000	20.0000	20.0000	+43.472%	1	65	-28.400%
2025-11-26	13.9400	13.9400	13.9400	13.9400	-11.380%	1	64	+2.726%
2025-11-21	15.7300	15.7300	15.7300	15.7300	-7.471%	7	64	-8.964%
2025-11-19	17.0000	17.0000	17.0000	17.0000	-10.526%	1	57	-15.765%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-25.314%	1	58	-24.632%
2025-11-12	26.5100	26.5100	25.3800	25.4400	-14.083%	8	57	-43.711%
2025-11-07	29.6100	29.6100	29.6100	29.6100	-10.625%	1	53	-51.638%
2025-11-06	36.6800	36.6800	33.1300	33.1300	-22.084%	4	53	-56.776%
2025-11-03	41.1500	44.3000	40.2300	42.5200	-6.795%	51	62	-66.322%
2025-10-31	45.6200	45.6200	45.6200	45.6200	+5.724%	1	62	-68.610%
2025-10-30	46.9000	46.9000	43.1500	43.1500	-12.828%	3	61	-66.813%
2025-10-29	49.5000	49.5000	49.5000	49.5000	-1.335%	3	61	-71.071%
2025-10-24	46.5000	50.1700	43.9400	50.1700	+25.206%	9	61	-71.457%
2025-10-22	40.0000	40.0700	40.0000	40.0700	-6.814%	2	65	-64.263%
2025-10-21	41.9700	43.0000	38.2100	43.0000	-3.153%	8	64	-66.698%
2025-10-20	45.9100	48.2000	44.4000	44.4000	+6.347%	5	64	-67.748%
2025-10-17	41.7500	41.7500	41.7500	41.7500	-2.907%	1	67	-65.701%
2025-10-16	45.7500	45.7500	40.0500	43.0000	-27.180%	5	66	-66.698%
2025-10-10	63.0000	63.0000	59.0500	59.0500	+10.004%	2	62	-75.749%
2025-10-09	54.0000	54.0000	53.6800	53.6800	+2.306%	2	61	-73.323%
2025-10-08	52.4700	52.4700	52.4700	52.4700	-6.304%	20	59	-72.708%
2025-10-07	56.0000	56.0000	56.0000	56.0000	+8.443%	1	39	-74.429%
2025-10-02	44.6100	51.6400	44.6100	51.6400	+23.689%	3	38	-72.270%
2025-10-01	42.0000	42.0000	41.7500	41.7500	-4.111%	2	38	-65.701%
2025-09-29	41.3500	43.5400	41.3500	43.5400	+17.201%	2	38	-67.111%
2025-09-26	36.7700	38.8900	34.0800	37.1500	-0.642%	29	38	-61.454%
2025-09-25	37.3900	37.3900	37.3900	37.3900	-5.700%	2	31	-61.701%
2025-09-24	39.6500	39.6500	39.6500	39.6500	-10.436%	2	29	-63.884%
2025-09-19	45.7600	46.3500	44.2700	44.2700	+0.820%	5	30	-67.653%
2025-09-18	40.6800	43.9100	38.0100	43.9100	+18.324%	6	32	-67.388%
2025-09-17	39.3000	44.7100	32.4000	37.1100	-7.155%	33	32	-61.412%
2025-09-16	40.7500	40.9000	38.2900	39.9700	-0.966%	50	24	-64.173%
2025-09-15	40.7000	40.7000	33.5000	40.3600	0.000%	72	26	-64.519%

.dark-mode .tzPSQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzPSQy{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C175CRCL Jan 21 2028 175.00 Call (CRCL280121C00175000)option OPRA

CRCL20280121C175
CRCL Jan 21 2028 175.00 Call (CRCL280121C00175000)
option OPRA