Dark

CRCL20280121C200
CRCL Jan 21 2028 200.00 Call (CRCL280121C00200000)
option OPRA

EOD

Sep 30, 2026

10.17-6.354%(-0.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.2000	10.2000	10.1500	10.1700	-6.354%	5	1,967	0.000%
2026-09-29	11.9000	11.9000	10.7000	10.8600	-9.876%	14	1,971	-6.354%
2026-09-28	12.2400	12.3100	12.0500	12.0500	-7.450%	37	1,970	-15.602%
2026-09-25	13.2800	13.2800	12.9500	13.0200	-10.083%	8	1,986	-21.889%
2026-09-24	15.5300	15.5600	14.4700	14.4800	-4.422%	13	1,987	-29.765%
2026-09-23	16.2000	16.2000	15.1500	15.1500	-5.313%	10	1,989	-32.871%
2026-09-22	16.1400	16.5700	15.9300	16.0000	-0.559%	12	1,984	-36.438%
2026-09-21	18.0000	18.0000	15.5500	16.0900	+7.987%	16	1,992	-36.793%
2026-09-18	14.5000	15.5000	14.5000	14.9000	+21.040%	12	1,997	-31.745%
2026-09-17	12.2700	12.5700	11.9200	12.3100	+10.602%	47	1,999	-17.384%
2026-09-16	13.2500	13.2500	10.8800	11.1300	-21.064%	99	2,008	-8.625%
2026-09-15	15.7000	15.7000	14.1000	14.1000	-17.784%	16	2,025	-27.872%
2026-09-14	16.6200	18.6400	16.6200	17.1500	+9.936%	22	2,024	-40.700%
2026-09-11	15.3000	17.7100	15.3000	15.6000	-2.804%	7	2,030	-34.808%
2026-09-10	16.9500	16.9500	15.9000	16.0500	-5.865%	6	2,028	-36.636%
2026-09-09	18.1700	18.1700	17.0500	17.0500	-9.212%	82	2,028	-40.352%
2026-09-08	20.0500	20.0500	18.7800	18.7800	-9.494%	11	2,034	-45.847%
2026-09-04	19.7200	21.0000	19.4500	20.7500	-2.445%	19	2,050	-50.988%
2026-09-03	18.9600	21.5500	18.7000	21.2700	+40.396%	43	2,050	-52.186%
2026-09-02	15.1300	15.1500	15.1300	15.1500	-5.901%	8	2,071	-32.871%
2026-09-01	15.9600	16.5500	15.9600	16.1000	-11.926%	3	2,073	-36.832%
2026-08-31	15.1200	18.2800	15.0100	18.2800	+19.477%	20	2,072	-44.365%
2026-08-28	18.0800	18.0800	15.2500	15.3000	-23.500%	19	2,063	-33.529%
2026-08-27	18.5600	20.0000	18.5600	20.0000	+12.994%	59	2,054	-49.150%
2026-08-26	18.0500	22.0000	16.7500	17.7000	-4.582%	218	2,107	-42.542%
2026-08-25	17.3900	19.0000	16.9900	18.5500	+11.411%	191	2,002	-45.175%
2026-08-24	17.4100	18.0000	16.6500	16.6500	-0.597%	19	1,931	-38.919%
2026-08-21	16.1500	17.8500	16.1500	16.7500	+10.927%	54	1,934	-39.284%
2026-08-20	14.0000	15.2000	14.0000	15.1000	+15.267%	37	1,960	-32.649%
2026-08-19	11.5000	13.1000	11.5000	13.1000	+24.171%	9	1,949	-22.366%
2026-08-18	10.8500	10.8500	10.5500	10.5500	-3.653%	12	1,950	-3.602%
2026-08-17	11.1400	11.1400	10.9500	10.9500	+3.791%	2	1,949	-7.123%
2026-08-13	11.1300	11.1300	10.5500	10.5500	-2.765%	4	1,949	-3.602%
2026-08-11	9.6000	11.0500	9.6000	10.8500	+8.500%	5	1,946	-6.267%
2026-08-07	9.9500	10.2000	9.9500	10.0000	+8.696%	4	1,946	+1.700%
2026-08-06	9.7500	9.7500	9.2000	9.2000	+2.222%	11	1,944	+10.543%
2026-08-05	8.4900	9.2800	8.4900	9.0000	-1.639%	7	1,933	+13.000%
2026-08-04	8.2500	9.1500	8.2500	9.1500	+18.677%	3	1,926	+11.148%
2026-08-03	7.9500	7.9500	7.7100	7.7100	-12.585%	20	1,928	+31.907%
2026-07-31	7.8000	9.0500	7.3000	8.8200	-5.161%	12	1,934	+15.306%
2026-07-30	9.3000	9.3000	9.3000	9.3000	-2.618%	5	1,938	+9.355%
2026-07-29	9.5500	9.5500	9.5500	9.5500	+2.468%	1	1,933	+6.492%
2026-07-28	9.3200	9.3200	9.3200	9.3200	-0.851%	3	1,932	+9.120%
2026-07-27	9.4000	9.4000	9.4000	9.4000	-2.591%	6	1,929	+8.191%
2026-07-24	8.7000	9.6500	8.7000	9.6500	+1.686%	3	1,935	+5.389%
2026-07-23	9.5400	9.5400	9.4700	9.4900	-10.640%	6	1,934	+7.165%
2026-07-22	11.7000	11.7000	10.6200	10.6200	-10.380%	7	1,935	-4.237%
2026-07-21	11.6000	11.9100	11.6000	11.8500	+17.560%	23	1,928	-14.177%
2026-07-20	9.5500	10.3000	9.5500	10.0800	+16.802%	23	1,943	+0.893%
2026-07-17	8.0100	8.7500	8.0100	8.6300	-1.145%	15	1,925	+17.845%
2026-07-16	8.7300	8.7300	8.7300	8.7300	-17.642%	1	1,931	+16.495%
2026-07-15	10.5000	10.6000	10.2000	10.6000	+13.978%	10	1,931	-4.057%
2026-07-14	8.5900	9.3000	8.5900	9.3000	-7.000%	3	1,929	+9.355%
2026-07-13	10.0000	10.0000	10.0000	10.0000	-0.498%	1	1,928	+1.700%
2026-07-10	11.0000	11.0000	10.0500	10.0500	+12.291%	25	1,928	+1.194%
2026-07-09	9.4900	9.4900	8.9500	8.9500	-10.945%	6	1,918	+13.631%
2026-07-08	9.3000	10.0500	8.9200	10.0500	-11.376%	14	1,915	+1.194%
2026-07-06	9.8000	11.3400	9.8000	11.3400	+15.127%	12	1,911	-10.317%
2026-07-02	9.9000	10.4000	9.7300	9.8500	+5.914%	13	1,903	+3.249%
2026-07-01	8.8000	9.8000	8.8000	9.3000	+3.911%	18	1,903	+9.355%
2026-06-30	12.1500	12.1500	8.9500	8.9500	-29.528%	65	1,913	+13.631%
2026-06-29	13.2600	13.5000	12.3300	12.7000	+2.008%	9	1,935	-19.921%
2026-06-26	12.9400	12.9400	12.4000	12.4500	+12.162%	8	1,930	-18.313%
2026-06-25	11.7800	11.7800	11.0100	11.1000	-7.500%	6	1,925	-8.378%
2026-06-24	12.5000	12.7200	11.7500	12.0000	-14.591%	13	1,924	-15.250%
2026-06-23	14.0000	14.2000	14.0000	14.0500	-12.188%	5	1,921	-27.616%
2026-06-22	16.0000	17.1500	16.0000	16.0000	+4.167%	26	1,922	-36.438%
2026-06-18	15.0000	15.3600	14.1000	15.3600	-2.228%	95	1,920	-33.789%
2026-06-17	14.9500	15.7100	14.9500	15.7100	-11.989%	2	1,920	-35.264%
2026-06-15	17.1500	18.5000	17.1500	17.8500	+11.842%	6	1,920	-43.025%
2026-06-12	15.9600	15.9600	15.9600	15.9600	-11.333%	1	1,919	-36.278%
2026-06-11	16.8600	18.0000	16.7600	18.0000	+11.455%	4	1,918	-43.500%
2026-06-10	18.0000	18.0000	16.1500	16.1500	+2.540%	2	1,919	-37.028%
2026-06-09	17.1500	17.1500	15.7500	15.7500	-13.699%	182	1,918	-35.429%
2026-06-08	17.6600	18.2500	17.6600	18.2500	+9.940%	6	1,919	-44.274%
2026-06-05	19.0000	19.7800	16.3000	16.6000	-20.952%	34	1,918	-38.735%
2026-06-04	21.5000	21.5000	20.7500	21.0000	-1.501%	11	1,931	-51.571%
2026-06-03	23.8000	23.8000	21.3200	21.3200	-14.856%	12	1,929	-52.298%
2026-06-02	27.0000	27.0000	24.7300	25.0400	-11.269%	13	1,926	-59.385%
2026-06-01	28.2200	28.2200	28.2200	28.2200	-10.950%	2	1,915	-63.962%
2026-05-29	30.0100	32.0200	30.0100	31.6900	+20.266%	8	1,915	-67.908%
2026-05-28	25.8000	26.3500	25.3000	26.3500	-1.348%	5	1,909	-61.404%
2026-05-27	27.5300	27.5300	26.7100	26.7100	-7.897%	7	1,912	-61.924%
2026-05-26	29.0500	29.2500	28.3800	29.0000	-11.585%	151	1,910	-64.931%
2026-05-22	33.0000	33.4500	32.0000	32.8000	-0.152%	10	1,963	-68.994%
2026-05-21	31.3500	32.8500	31.3500	32.8500	+6.656%	2	1,961	-69.041%
2026-05-20	30.7000	31.0000	30.7000	30.8000	+6.207%	3	1,961	-66.981%
2026-05-18	32.8000	32.8000	29.0000	29.0000	-10.769%	10	1,962	-64.931%
2026-05-15	32.2000	32.5000	30.0000	32.5000	-17.722%	7	1,962	-68.708%
2026-05-14	38.7800	39.5000	37.6000	39.5000	-1.250%	4	1,967	-74.253%
2026-05-13	37.5000	41.0000	37.5000	40.0000	+3.815%	14	1,945	-74.575%
2026-05-12	47.0000	47.0000	38.5300	38.5300	-12.432%	34	1,945	-73.605%
2026-05-11	30.8300	44.0000	30.8300	44.0000	+47.157%	106	1,945	-76.886%
2026-05-08	30.4100	30.4100	29.9000	29.9000	+1.735%	4	1,890	-65.987%
2026-05-07	34.5000	34.5000	29.3900	29.3900	-18.361%	6	1,892	-65.396%
2026-05-06	32.9100	36.0000	32.9100	36.0000	+17.073%	25	1,892	-71.750%
2026-05-05	35.3000	35.3000	30.7500	30.7500	-12.143%	9	1,885	-66.927%
2026-05-04	31.5000	35.1600	31.5000	35.0000	+48.936%	327	1,885	-70.943%
2026-05-01	23.0400	23.5000	23.0400	23.5000	+17.913%	2	1,982	-56.723%
2026-04-30	20.2700	20.2700	19.9300	19.9300	-2.064%	4	1,982	-48.971%
2026-04-28	20.3500	20.3500	20.3500	20.3500	-8.867%	1	1,983	-50.025%
2026-04-27	22.3300	22.3300	22.3300	22.3300	-12.466%	1	1,983	-54.456%
2026-04-24	25.5600	25.5600	25.5100	25.5100	+1.836%	2	1,982	-60.133%
2026-04-23	25.8500	25.8500	24.9300	25.0500	-4.825%	4	1,982	-59.401%
2026-04-22	24.2000	26.3200	24.2000	26.3200	+12.000%	2	1,982	-61.360%
2026-04-21	24.0000	24.0000	23.5000	23.5000	-9.615%	11	1,993	-56.723%
2026-04-20	24.9000	26.0000	24.9000	26.0000	-4.236%	17	1,993	-60.885%
2026-04-17	26.4000	27.4000	26.4000	27.1500	-4.737%	3	1,986	-62.541%
2026-04-14	28.0000	28.5000	28.0000	28.5000	+29.841%	2	1,987	-64.316%
2026-04-13	23.7500	23.7500	21.9500	21.9500	+16.015%	9	1,986	-53.667%
2026-04-10	18.5000	18.9200	18.5000	18.9200	+11.294%	3	1,988	-46.247%
2026-04-09	19.9200	19.9200	17.0000	17.0000	-23.630%	12	1,986	-40.176%
2026-04-08	23.0000	23.0000	22.2600	22.2600	+6.507%	2	1,983	-54.313%
2026-04-07	20.0400	21.1800	20.0400	20.9000	+3.722%	5	1,982	-51.340%
2026-04-02	19.2300	20.1500	19.0400	20.1500	-1.419%	135	1,975	-49.529%
2026-04-01	20.9100	20.9100	20.4400	20.4400	-6.581%	6	1,975	-50.245%
2026-03-31	19.5000	21.8800	19.5000	21.8800	+9.784%	2	1,974	-53.519%
2026-03-30	21.1600	21.2000	19.9300	19.9300	-13.159%	8	1,974	-48.971%
2026-03-26	25.7500	25.7500	22.9500	22.9500	-20.725%	7	1,967	-55.686%
2026-03-25	27.1900	28.9500	27.1900	28.9500	+8.916%	7	1,968	-64.870%
2026-03-24	30.2600	30.2600	23.6500	26.5800	-27.178%	43	1,965	-61.738%
2026-03-23	37.6600	37.6600	36.5000	36.5000	-2.667%	8	1,974	-72.137%
2026-03-20	39.8200	39.8500	37.5000	37.5000	+3.591%	18	1,979	-72.880%
2026-03-19	37.3000	37.3000	36.2000	36.2000	-14.014%	5	1,972	-71.906%
2026-03-18	39.5500	42.1000	39.5500	42.1000	+2.658%	8	1,972	-75.843%
2026-03-17	37.5000	41.6500	37.5000	41.0100	+14.553%	16	1,974	-75.201%
2026-03-16	34.0000	35.8000	33.5000	35.8000	+19.135%	23	1,972	-71.592%
2026-03-13	33.0000	33.0000	30.0000	30.0500	-4.055%	10	1,974	-66.156%
2026-03-12	31.3200	31.3200	31.3200	31.3200	+1.688%	1	1,973	-67.529%
2026-03-11	34.0000	34.0000	30.0000	30.8000	-6.723%	11	1,972	-66.981%
2026-03-10	32.8000	34.6000	31.6600	33.0200	+10.067%	27	1,965	-69.200%
2026-03-09	27.9000	30.1000	27.9000	30.0000	+25.000%	22	1,952	-66.100%
2026-03-06	25.5000	25.5000	24.0000	24.0000	-7.692%	1,064	1,952	-57.625%
2026-03-05	28.1000	28.6000	26.0000	26.0000	+1.365%	58	2,056	-60.885%
2026-03-04	26.5000	26.5000	24.5000	25.6500	+8.917%	215	2,099	-60.351%
2026-03-03	20.0000	25.0000	20.0000	23.5500	+14.878%	648	1,900	-56.815%
2026-03-02	17.4000	20.7500	17.4000	20.5000	+32.258%	619	2,050	-50.390%
2026-02-27	16.7900	17.0000	15.0000	15.5000	-6.061%	23	1,511	-34.387%
2026-02-26	16.5000	19.0000	16.5000	16.5000	+3.125%	668	1,495	-38.364%
2026-02-25	12.0500	16.0000	12.0500	16.0000	+77.580%	85	849	-36.438%
2026-02-23	8.6500	9.0100	8.6500	9.0100	-1.959%	11	849	+12.875%
2026-02-20	9.1000	9.1900	9.1000	9.1900	+2.111%	4	839	+10.664%
2026-02-19	8.4800	9.0000	8.4800	9.0000	+16.883%	2	838	+13.000%
2026-02-17	8.0000	8.0000	7.7000	7.7000	-9.518%	96	837	+32.078%
2026-02-13	9.1200	9.1200	8.5000	8.5100	+21.571%	7	803	+19.506%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-6.667%	1	803	+45.286%
2026-02-11	7.7900	7.7900	7.5000	7.5000	-0.662%	6	802	+35.600%
2026-02-06	6.8500	7.5500	6.8500	7.5500	+21.774%	2	805	+34.702%
2026-02-05	7.1200	7.2000	6.2000	6.2000	-14.718%	21	805	+64.032%
2026-02-04	7.0000	7.2700	6.9800	7.2700	+4.304%	27	791	+39.890%
2026-02-03	7.5000	7.5000	6.8900	6.9700	-15.000%	16	815	+45.911%
2026-02-02	9.0000	9.0000	7.8000	8.2000	-11.638%	12	819	+24.024%
2026-01-30	8.8800	9.4500	8.8800	9.2800	-7.662%	27	815	+9.591%
2026-01-29	10.1000	10.1100	9.8000	10.0500	-18.886%	32	815	+1.194%
2026-01-28	12.2000	13.0000	12.2000	12.3900	+13.670%	5	787	-17.918%
2026-01-27	12.1500	12.1500	10.9000	10.9000	-3.111%	2	787	-6.697%
2026-01-26	11.0000	11.2500	11.0000	11.2500	-4.822%	2	785	-9.600%
2026-01-23	12.0000	12.0000	11.5000	11.8200	+0.596%	26	785	-13.959%
2026-01-22	12.5000	12.5000	11.7500	11.7500	-8.489%	8	763	-13.447%
2026-01-21	13.0000	13.0000	12.4300	12.8400	-1.231%	13	760	-20.794%
2026-01-20	13.5000	13.5000	13.0000	13.0000	-7.143%	5	760	-21.769%
2026-01-16	14.0000	14.0000	14.0000	14.0000	-6.667%	1	755	-27.357%
2026-01-15	16.0000	16.3000	15.0000	15.0000	-6.542%	14	755	-32.200%
2026-01-14	17.4500	17.4500	16.0000	16.0500	+2.229%	19	750	-36.636%
2026-01-13	16.5400	16.5400	15.6300	15.7000	-1.875%	7	750	-35.223%
2026-01-12	16.0000	17.1000	16.0000	16.0000	-10.112%	647	747	-36.438%
2026-01-09	16.0000	17.8000	16.0000	17.8000	+5.575%	2	193	-42.865%
2026-01-08	16.3500	16.8600	16.3500	16.8600	+1.566%	4	192	-39.680%
2026-01-07	17.1000	17.1000	16.5000	16.6000	-5.413%	6	194	-38.735%
2026-01-06	18.4100	18.4100	17.0000	17.5500	-3.146%	11	190	-42.051%
2026-01-05	19.1000	21.0000	18.0000	18.1200	-3.873%	23	186	-43.874%
2026-01-02	18.8500	18.8500	18.8500	18.8500	+14.799%	1	181	-46.048%
2025-12-31	16.2000	16.4200	16.2000	16.4200	-4.812%	15	195	-38.063%
2025-12-30	17.1000	17.2500	17.0000	17.2500	+1.471%	3	195	-41.043%
2025-12-29	17.0000	17.9500	17.0000	17.0000	-0.585%	4	196	-40.176%
2025-12-26	17.0000	17.1000	16.9000	17.1000	-2.564%	38	193	-40.526%
2025-12-24	18.0000	18.0000	17.0000	17.5500	-2.500%	9	211	-42.051%
2025-12-23	18.0000	18.0000	17.0000	18.0000	-23.567%	11	211	-43.500%
2025-12-22	20.8500	23.5500	20.0000	23.5500	+30.833%	31	203	-56.815%
2025-12-18	18.3700	18.5500	17.5000	18.0000	+4.348%	9	200	-43.500%
2025-12-17	19.5000	19.5000	17.2500	17.2500	-4.167%	17	199	-41.043%
2025-12-16	15.5500	18.8000	15.5500	18.0000	+16.129%	13	187	-43.500%
2025-12-15	18.0000	18.0000	15.0000	15.5000	-16.216%	24	192	-34.387%
2025-12-12	19.0000	19.0000	18.0000	18.5000	-5.708%	6	177	-45.027%
2025-12-10	19.6200	19.6200	19.6200	19.6200	-7.931%	4	171	-48.165%
2025-12-09	22.6500	22.6500	21.3100	21.3100	+10.759%	7	167	-52.276%
2025-12-08	19.2400	19.2400	19.2400	19.2400	-4.752%	1	170	-47.141%
2025-12-05	19.8500	20.6600	19.7500	20.2000	-7.973%	20	169	-49.653%
2025-12-04	18.8200	21.9500	18.8200	21.9500	+4.424%	8	149	-53.667%
2025-12-03	17.0000	21.0500	17.0000	21.0200	+20.114%	38	150	-51.618%
2025-12-02	17.4000	17.5000	17.4000	17.5000	+2.941%	2	165	-41.886%
2025-12-01	17.0000	17.0000	17.0000	17.0000	-5.556%	6	165	-40.176%
2025-11-28	18.0000	18.0000	18.0000	18.0000	+28.571%	2	159	-43.500%
2025-11-25	15.0000	15.0000	14.0000	14.0000	-7.895%	8	158	-27.357%
2025-11-24	14.0000	15.3400	14.0000	15.2000	+2.082%	8	152	-33.092%
2025-11-21	13.0000	14.8900	13.0000	14.8900	+14.538%	12	150	-31.699%
2025-11-20	13.6000	13.8000	13.0000	13.0000	-1.664%	10	148	-21.769%
2025-11-19	15.1100	15.1100	13.1700	13.2200	-22.235%	22	142	-23.071%
2025-11-18	16.4000	17.0000	16.4000	17.0000	-2.857%	5	143	-40.176%
2025-11-17	19.2500	19.2500	16.7900	17.5000	-7.895%	11	143	-41.886%
2025-11-14	19.0000	20.7700	17.0000	19.0000	-7.317%	71	139	-46.474%
2025-11-13	21.7900	22.0000	20.5000	20.5000	-6.818%	22	108	-50.390%
2025-11-12	24.9000	25.0000	22.0000	22.0000	-21.457%	11	88	-53.773%
2025-11-11	27.5000	29.0000	27.5000	28.0100	+0.036%	8	78	-63.692%
2025-11-10	31.0500	31.0500	28.0000	28.0000	-0.356%	8	71	-63.679%
2025-11-07	28.0000	28.1000	27.0000	28.1000	+0.357%	7	74	-63.808%
2025-11-06	35.0000	35.0000	28.0000	28.0000	-24.324%	25	74	-63.679%
2025-11-05	35.6500	37.0000	35.0000	37.0000	+13.706%	7	52	-72.514%
2025-11-04	37.0000	37.0000	32.5400	32.5400	-14.165%	16	51	-68.746%
2025-11-03	40.0000	40.0000	37.9100	37.9100	-5.035%	5	35	-73.173%
2025-10-30	39.9200	39.9200	39.9200	39.9200	-13.217%	2	35	-74.524%
2025-10-29	46.0000	46.0000	46.0000	46.0000	-6.599%	5	36	-77.891%
2025-10-24	44.0000	49.2500	44.0000	49.2500	+20.122%	5	31	-79.350%
2025-10-21	41.0000	41.0000	41.0000	41.0000	-0.195%	1	29	-75.195%
2025-10-14	38.5000	41.0800	38.5000	41.0800	-7.101%	12	28	-75.243%
2025-10-13	41.7200	46.8000	41.7200	44.2200	+2.837%	5	20	-77.001%
2025-10-10	52.8100	52.8100	42.8200	43.0000	-12.065%	14	22	-76.349%
2025-10-09	48.9000	48.9000	48.9000	48.9000	+5.003%	7	23	-79.202%
2025-10-07	46.5700	46.5700	46.5700	46.5700	+0.496%	10	24	-78.162%
2025-10-03	50.9200	51.2200	46.3400	46.3400	-2.360%	3	20	-78.054%
2025-10-02	38.0000	47.4600	37.1200	47.4600	+20.702%	21	19	-78.571%
2025-09-29	38.0000	40.0000	38.0000	39.3200	+18.935%	7	10	-74.135%
2025-09-26	31.5100	33.0600	31.5100	33.0600	-11.840%	2	7	-69.238%
2025-09-24	37.5000	37.5000	37.5000	37.5000	+5.634%	2	5	-72.880%
2025-09-23	36.6300	36.6300	33.5500	35.5000	0.000%	4	0	-71.352%

.dark-mode .gVs4yj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVs4yj{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C200CRCL Jan 21 2028 200.00 Call (CRCL280121C00200000)option OPRA

CRCL20280121C200
CRCL Jan 21 2028 200.00 Call (CRCL280121C00200000)
option OPRA