Dark

CRCL20280121C180
CRCL Jan 21 2028 180.00 Call (CRCL280121C00180000)
option OPRA

EOD

Sep 29, 2026

12.53-9.071%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.5300	12.5300	12.5300	12.5300	-9.071%	1	534	0.000%
2026-09-28	13.9900	14.0200	13.7800	13.7800	-8.072%	5	534	-9.071%
2026-09-25	14.6000	14.9900	14.6000	14.9900	-9.590%	19	538	-16.411%
2026-09-24	17.4400	17.4400	16.5800	16.5800	-9.793%	5	532	-24.427%
2026-09-22	18.3800	18.3800	18.3800	18.3800	+0.712%	7	532	-31.828%
2026-09-21	18.2000	18.2500	18.2000	18.2500	+7.101%	2	539	-31.342%
2026-09-18	17.0400	17.0400	17.0400	17.0400	+37.419%	1	539	-26.467%
2026-09-16	12.4000	12.4000	12.4000	12.4000	-25.659%	10	538	+1.048%
2026-09-15	16.9500	17.6100	16.6800	16.6800	-14.242%	7	548	-24.880%
2026-09-11	19.6000	19.6000	19.4500	19.4500	+7.163%	2	547	-35.578%
2026-09-10	18.2000	18.2500	18.1000	18.1500	-9.476%	8	546	-30.964%
2026-09-09	19.6500	20.0500	19.5500	20.0500	+9.563%	76	546	-37.506%
2026-09-01	18.4000	18.4000	18.3000	18.3000	-9.897%	2	512	-31.530%
2026-08-26	20.2000	20.3100	20.2000	20.3100	-0.490%	2	512	-38.306%
2026-08-25	20.4100	20.4100	20.4100	20.4100	+5.478%	1	513	-38.609%
2026-08-21	19.7500	19.7500	19.3500	19.3500	+61.250%	10	513	-35.245%
2026-08-17	12.0000	12.0000	12.0000	12.0000	+18.812%	2	505	+4.417%
2026-08-04	10.1000	10.1000	10.1000	10.1000	+1.508%	1	505	+24.059%
2026-07-30	10.0000	10.0000	9.9500	9.9500	-15.102%	8	504	+25.930%
2026-07-20	10.8000	11.7200	10.8000	11.7200	+12.153%	3	502	+6.911%
2026-07-14	10.4500	10.4500	10.4500	10.4500	-8.734%	1	501	+19.904%
2026-07-02	11.4500	11.4500	11.4500	11.4500	-14.870%	1	502	+9.432%
2026-06-30	13.4500	13.4500	13.4500	13.4500	-1.537%	10	502	-6.840%
2026-06-26	13.1600	13.6600	13.1600	13.6600	+7.559%	4	512	-8.272%
2026-06-25	12.7000	12.7000	12.7000	12.7000	-25.644%	10	512	-1.339%
2026-06-17	17.0800	17.0800	17.0800	17.0800	-7.775%	1	523	-26.639%
2026-06-16	18.5200	18.5200	18.5200	18.5200	+2.889%	5	523	-32.343%
2026-06-12	18.0000	18.0000	18.0000	18.0000	-6.005%	1	521	-30.389%
2026-06-05	20.0000	20.0000	19.1500	19.1500	-17.705%	19	522	-34.569%
2026-06-04	24.0000	24.0000	23.2700	23.2700	-5.020%	12	533	-46.154%
2026-06-03	24.5000	24.5000	24.5000	24.5000	-11.006%	1	523	-48.857%
2026-06-02	27.5300	27.5300	27.5300	27.5300	-8.417%	1	523	-54.486%
2026-05-27	30.0600	30.0600	30.0600	30.0600	-18.735%	1	523	-58.317%
2026-05-22	36.9900	36.9900	36.9900	36.9900	-13.067%	1	521	-66.126%
2026-05-14	40.0000	47.1500	40.0000	42.5500	-3.295%	4	521	-70.552%
2026-05-13	44.0000	44.0000	44.0000	44.0000	+27.907%	1	520	-71.523%
2026-05-11	33.2800	34.4000	33.2800	34.4000	-11.727%	361	520	-63.576%
2026-05-06	36.6100	38.9700	36.6100	38.9700	+2.959%	37	618	-67.847%
2026-05-05	38.9300	38.9300	37.8500	37.8500	-0.132%	2	619	-66.896%
2026-05-04	34.3200	37.9000	34.3200	37.9000	+67.922%	9	619	-66.939%
2026-04-30	22.5700	22.5700	22.5700	22.5700	-5.008%	1	617	-44.484%
2026-04-29	23.7600	23.7600	23.7600	23.7600	-1.452%	1	617	-47.264%
2026-04-28	23.7200	24.2800	23.1700	24.1100	-3.868%	47	616	-48.030%
2026-04-27	25.7300	25.7300	25.0500	25.0800	-6.138%	41	593	-50.040%
2026-04-24	27.6700	27.6700	25.8000	26.7200	-2.160%	24	584	-53.106%
2026-04-23	27.2500	27.3100	27.2500	27.3100	-0.691%	2	580	-54.119%
2026-04-21	27.5000	27.5000	27.5000	27.5000	+1.852%	1	581	-54.436%
2026-04-20	27.0000	27.0000	27.0000	27.0000	-6.929%	1	581	-53.593%
2026-04-17	33.0000	33.0000	29.0000	29.0100	-1.661%	3	582	-56.808%
2026-04-16	28.8200	29.5000	28.8200	29.5000	+0.924%	2	582	-57.525%
2026-04-15	29.2300	29.2300	29.2300	29.2300	+4.318%	5	584	-57.133%
2026-04-14	28.0200	28.0200	28.0200	28.0200	+16.750%	1	580	-55.282%
2026-04-13	23.5600	24.0000	23.5600	24.0000	+18.694%	2	580	-47.792%
2026-04-10	20.2200	20.2300	20.2200	20.2200	+6.421%	11	579	-38.032%
2026-04-09	22.1200	22.1200	19.0000	19.0000	-23.356%	30	579	-34.053%
2026-04-08	26.6700	26.6700	24.7900	24.7900	+5.355%	77	579	-49.455%
2026-04-07	22.2900	23.5300	20.7900	23.5300	+7.101%	14	558	-46.749%
2026-04-02	20.7000	22.1900	19.9400	21.9700	-6.867%	553	554	-42.968%
2026-04-01	23.5900	23.5900	23.5900	23.5900	+10.388%	1	554	-46.884%
2026-03-30	24.7700	24.7700	21.3700	21.3700	-10.810%	9	555	-41.366%
2026-03-27	24.9100	24.9300	23.3600	23.9600	-10.161%	129	551	-47.705%
2026-03-26	27.0800	27.0800	26.6700	26.6700	-16.993%	5	601	-53.018%
2026-03-25	30.1000	32.1300	30.1000	32.1300	+7.746%	3	605	-61.002%
2026-03-24	35.4000	35.4000	29.1300	29.8200	-32.320%	236	599	-57.981%
2026-03-20	44.8900	44.8900	42.0000	44.0600	+13.938%	18	611	-71.562%
2026-03-19	40.5500	40.5500	38.6700	38.6700	-16.026%	35	596	-67.598%
2026-03-17	44.3000	46.2000	44.3000	46.0500	+12.729%	6	581	-72.790%
2026-03-16	38.9800	40.8500	38.9800	40.8500	+18.681%	2	582	-69.327%
2026-03-11	34.7900	34.7900	34.4200	34.4200	+4.082%	2	582	-63.597%
2026-03-09	33.1000	33.1000	33.0700	33.0700	+10.528%	15	582	-62.111%
2026-03-05	29.9200	29.9200	29.9200	29.9200	+6.477%	1	572	-58.122%
2026-03-04	27.9400	28.1000	27.9400	28.1000	+4.539%	2	572	-55.409%
2026-03-03	24.0000	26.8800	23.7400	26.8800	+16.263%	16	573	-53.385%
2026-03-02	23.1200	23.1200	23.1200	23.1200	+32.797%	2	571	-45.804%
2026-02-27	18.2300	18.2300	17.0700	17.4100	-9.699%	4	571	-28.030%
2026-02-26	17.2500	19.8900	17.0300	19.2800	+16.848%	551	568	-35.010%
2026-02-25	15.2900	17.6000	14.7000	16.5000	+65.000%	368	312	-24.061%
2026-02-23	10.2900	10.2900	10.0000	10.0000	-3.754%	100	312	+25.300%
2026-02-20	10.6000	10.6000	10.3900	10.3900	-0.764%	2	262	+20.597%
2026-02-18	10.0800	10.4700	10.0700	10.4700	+24.643%	3	261	+19.675%
2026-02-12	8.4800	8.4800	8.0800	8.4000	+0.358%	3	262	+49.167%
2026-02-11	8.6900	8.6900	8.3700	8.3700	+2.699%	3	260	+49.701%
2026-02-09	8.1500	8.1500	8.1500	8.1500	0.000%	10	260	+53.742%
2026-02-06	8.2600	8.2600	8.1500	8.1500	+5.844%	4	260	+53.742%
2026-02-05	7.8100	7.8100	7.7000	7.7000	-3.266%	2	259	+62.727%
2026-02-04	8.1900	8.1900	7.9600	7.9600	+4.462%	2	260	+57.412%
2026-02-03	7.6200	7.6200	7.6200	7.6200	-15.333%	7	261	+64.436%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-10.000%	20	261	+39.222%
2026-01-30	10.9400	10.9400	10.0000	10.0000	-29.078%	18	241	+25.300%
2026-01-28	14.1000	14.1000	14.1000	14.1000	+14.914%	1	233	-11.135%
2026-01-27	12.3000	12.3000	12.2700	12.2700	-9.713%	2	233	+2.119%
2026-01-23	12.9500	13.5900	12.9500	13.5900	-0.948%	4	233	-7.800%
2026-01-22	13.8000	13.8000	13.7200	13.7200	+2.849%	4	232	-8.673%
2026-01-21	14.5000	14.8800	12.9700	13.3400	-5.791%	411	232	-6.072%
2026-01-20	14.8700	14.8700	14.1600	14.1600	-11.389%	30	206	-11.511%
2026-01-16	15.8300	16.1000	15.8300	15.9800	-4.654%	4	237	-21.589%
2026-01-15	18.3600	18.3600	16.7600	16.7600	-10.278%	3	237	-25.239%
2026-01-14	17.5500	19.6400	17.5500	18.6800	-1.425%	228	238	-32.923%
2026-01-08	18.9500	18.9500	18.9500	18.9500	+2.989%	5	99	-33.879%
2026-01-07	18.9300	18.9300	18.4000	18.4000	-12.004%	2	94	-31.902%
2026-01-05	20.9100	20.9100	20.9100	20.9100	+6.957%	1	93	-40.077%
2026-01-02	19.7000	19.7000	19.5500	19.5500	+8.974%	11	93	-35.908%
2025-12-31	17.9400	17.9400	17.9400	17.9400	-1.157%	1	83	-30.156%
2025-12-30	18.2000	18.2000	18.1500	18.1500	-4.474%	2	83	-30.964%
2025-12-29	19.3500	19.3500	19.0000	19.0000	-4.618%	3	82	-34.053%
2025-12-24	19.9000	19.9200	19.9000	19.9200	+0.555%	2	78	-37.098%
2025-12-23	19.6400	19.9200	18.5000	19.8100	-3.366%	85	78	-36.749%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-6.818%	1	22	-38.878%
2025-12-11	22.0000	22.0000	22.0000	22.0000	+22.222%	3	22	-43.045%
2025-12-01	18.4200	18.4200	17.9700	18.0000	+10.769%	3	22	-30.389%
2025-11-19	16.2500	16.2500	16.2500	16.2500	-26.136%	2	21	-22.892%
2025-11-13	22.0000	22.0000	22.0000	22.0000	-12.733%	1	21	-43.045%
2025-11-12	25.2400	25.2400	25.2100	25.2100	-22.095%	2	19	-50.298%
2025-11-06	38.1000	38.1000	32.3600	32.3600	-15.399%	5	19	-61.279%
2025-11-05	37.5000	38.5000	37.4300	38.2500	+6.250%	5	17	-67.242%
2025-11-04	36.0000	36.0000	36.0000	36.0000	-11.439%	1	12	-65.194%
2025-11-03	40.6500	40.6500	40.6500	40.6500	-12.768%	2	13	-69.176%
2025-10-31	44.8400	46.6000	44.8400	46.6000	+10.087%	2	13	-73.112%
2025-10-30	42.3600	42.3600	42.3300	42.3300	-18.124%	2	13	-70.399%
2025-10-24	51.7000	51.7000	51.7000	51.7000	+19.898%	1	11	-75.764%
2025-10-21	42.0200	43.1200	41.9900	43.1200	-7.169%	6	10	-70.942%
2025-10-15	46.4500	46.4500	46.4500	46.4500	+0.759%	1	5	-73.025%
2025-10-13	46.1000	46.1000	46.1000	46.1000	-14.408%	1	5	-72.820%
2025-10-09	54.9500	56.3300	53.6000	53.8600	+3.577%	6	5	-76.736%
2025-10-06	52.0000	52.0000	52.0000	52.0000	+33.163%	1	2	-75.904%
2025-09-23	39.0500	39.0500	39.0500	39.0500	-9.334%	1	2	-67.913%
2025-09-19	43.0700	43.0700	43.0700	43.0700	0.000%	1	1	-70.908%

.dark-mode .gT9nVz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gT9nVz{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C180CRCL Jan 21 2028 180.00 Call (CRCL280121C00180000)option OPRA

CRCL20280121C180
CRCL Jan 21 2028 180.00 Call (CRCL280121C00180000)
option OPRA