Dark

CRCL20280121C220
CRCL Jan 21 2028 220.00 Call (CRCL280121C00220000)
option OPRA

EOD

Sep 23, 2026

14.00-6.853%(-1.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	14.3000	14.3000	14.0000	14.0000	-6.853%	11	135	0.000%
2026-09-21	15.0300	15.0300	15.0300	15.0300	-18.182%	2	134	-6.853%
2026-09-03	18.3700	18.3700	18.3700	18.3700	+35.873%	1	134	-23.789%
2026-09-02	13.5200	13.5200	13.5200	13.5200	-2.029%	2	134	+3.550%
2026-09-01	13.8000	13.9000	13.8000	13.8000	-11.538%	84	134	+1.449%
2026-08-31	15.1500	15.7000	15.1500	15.6000	-4.994%	18	98	-10.256%
2026-08-25	16.4300	16.4300	16.4200	16.4200	+31.360%	2	99	-14.738%
2026-08-19	12.5000	12.5000	12.5000	12.5000	+70.999%	1	99	+12.000%
2026-08-05	7.3100	7.3100	7.3100	7.3100	-7.468%	2	100	+91.518%
2026-07-29	7.9000	7.9000	7.9000	7.9000	-9.714%	1	102	+77.215%
2026-07-27	8.6400	8.7500	8.6400	8.7500	-1.685%	3	102	+60.000%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-3.784%	1	101	+57.303%
2026-07-02	9.2500	9.2500	9.2500	9.2500	+2.664%	1	102	+51.351%
2026-07-01	9.0100	9.0100	9.0100	9.0100	-12.269%	1	102	+55.383%
2026-06-26	10.2700	10.2700	10.2700	10.2700	-48.650%	2	101	+36.319%
2026-06-05	20.0000	20.0000	20.0000	20.0000	+3.093%	1	101	-30.000%
2026-06-04	19.3000	19.4000	19.3000	19.4000	-8.404%	6	100	-27.835%
2026-06-03	22.1000	22.1200	21.1800	21.1800	-24.546%	4	103	-33.900%
2026-05-29	28.0700	28.0700	28.0700	28.0700	+4.079%	2	103	-50.125%
2026-05-26	26.6500	26.9700	26.6500	26.9700	-25.886%	7	103	-48.090%
2026-05-12	36.3900	36.3900	36.3900	36.3900	+2.681%	1	99	-61.528%
2026-05-11	35.0000	35.4400	35.0000	35.4400	+22.207%	2	99	-60.497%
2026-05-07	29.0000	29.0000	29.0000	29.0000	-7.937%	1	100	-51.724%
2026-05-04	24.9000	31.5800	24.9000	31.5000	+57.500%	34	100	-55.556%
2026-04-27	20.0000	20.0000	20.0000	20.0000	-9.091%	1	105	-30.000%
2026-04-23	22.1500	22.9500	22.0000	22.0000	-5.376%	11	106	-36.364%
2026-04-22	25.9000	25.9000	23.2500	23.2500	+16.250%	4	105	-39.785%
2026-04-21	22.9900	22.9900	20.0000	20.0000	-12.664%	4	104	-30.000%
2026-04-20	23.1000	23.2000	22.6500	22.9000	-4.583%	24	104	-38.865%
2026-04-14	22.9800	25.0000	22.9800	24.0000	+18.812%	10	101	-41.667%
2026-04-13	18.0000	20.2000	18.0000	20.2000	+26.646%	18	95	-30.693%
2026-04-09	17.1300	18.1900	15.9500	15.9500	-19.444%	35	107	-12.226%
2026-04-08	22.3100	22.3100	19.8000	19.8000	+9.392%	11	98	-29.293%
2026-04-07	17.8800	18.1000	17.6700	18.1000	+0.723%	13	91	-22.652%
2026-04-02	16.7500	17.9700	16.6400	17.9700	-2.707%	53	63	-22.092%
2026-03-31	18.4700	18.4700	18.4700	18.4700	-9.060%	1	63	-24.201%
2026-03-27	20.3600	20.3600	20.3100	20.3100	-8.760%	2	63	-31.068%
2026-03-26	24.0900	24.0900	22.2000	22.2600	-8.770%	4	63	-37.107%
2026-03-25	24.9000	24.9000	23.0000	24.4000	-0.692%	7	64	-42.623%
2026-03-24	25.4100	25.5000	24.5700	24.5700	-25.658%	6	63	-43.020%
2026-03-23	33.0500	33.0500	33.0500	33.0500	-9.823%	20	63	-57.640%
2026-03-18	36.6700	36.6700	36.6500	36.6500	+6.140%	2	83	-61.801%
2026-03-17	34.5300	34.5300	34.5300	34.5300	+24.657%	1	82	-59.456%
2026-03-12	27.7000	27.7000	27.7000	27.7000	-5.299%	1	83	-49.458%
2026-03-11	29.2000	29.2500	29.2000	29.2500	+15.112%	3	83	-52.137%
2026-03-09	25.4100	25.4100	25.4100	25.4100	+3.714%	1	80	-44.904%
2026-03-05	24.5000	24.5000	24.5000	24.5000	+16.390%	25	81	-42.857%
2026-03-04	21.0500	21.0500	21.0500	21.0500	-5.223%	10	73	-33.492%
2026-03-03	20.0000	22.5500	20.0000	22.2100	+52.961%	88	83	-36.965%
2026-02-27	14.5300	14.5300	14.5200	14.5200	-7.692%	2	90	-3.581%
2026-02-26	15.0600	15.7300	14.8600	15.7300	+37.021%	7	90	-10.998%
2026-02-25	11.4800	11.4800	11.4800	11.4800	+27.556%	1	92	+21.951%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+33.333%	10	92	+55.556%
2026-02-12	6.7500	6.7500	6.7500	6.7500	-10.239%	10	82	+107.407%
2026-02-10	7.5200	7.5200	7.5200	7.5200	+7.429%	5	72	+86.170%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+4.478%	6	74	+100.000%
2026-02-06	6.4500	6.7000	6.4000	6.7000	+16.522%	28	79	+108.955%
2026-02-05	5.7300	5.7500	5.7300	5.7500	-11.538%	2	87	+143.478%
2026-02-04	6.6000	6.6000	6.5000	6.5000	+3.175%	2	88	+115.385%
2026-02-03	6.3000	6.3000	6.2000	6.3000	-14.402%	39	88	+122.222%
2026-02-02	7.2000	7.3600	6.7500	7.3600	-11.325%	7	83	+90.217%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-2.353%	1	83	+68.675%
2026-01-29	8.5000	8.5000	8.5000	8.5000	-20.188%	1	84	+64.706%
2026-01-28	10.6000	10.6500	10.6000	10.6500	-0.467%	10	83	+31.455%
2026-01-22	10.7000	10.7000	10.7000	10.7000	-6.387%	1	73	+30.841%
2026-01-20	11.9600	11.9600	11.4300	11.4300	-13.605%	2	73	+22.485%
2026-01-16	13.2300	13.2300	13.2300	13.2300	-0.076%	5	70	+5.820%
2026-01-15	13.2400	13.2400	13.2400	13.2400	-13.633%	1	70	+5.740%
2026-01-14	15.2000	15.3300	15.2000	15.3300	+2.610%	2	69	-8.676%
2026-01-09	14.9400	14.9400	14.9400	14.9400	-0.400%	1	68	-6.292%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-7.121%	4	68	-6.667%
2026-01-02	16.0400	16.1500	16.0400	16.1500	+9.864%	2	68	-13.313%
2025-12-31	14.8000	14.8000	14.7000	14.7000	-4.793%	2	69	-4.762%
2025-12-29	15.4400	15.4400	15.4400	15.4400	+1.847%	1	69	-9.326%
2025-12-26	15.1600	15.1600	15.1600	15.1600	-4.654%	1	69	-7.652%
2025-12-23	15.7500	16.2000	14.5400	15.9000	-14.054%	81	68	-11.950%
2025-12-22	18.5000	18.5000	18.5000	18.5000	+5.896%	1	20	-24.324%
2025-12-19	17.4700	17.4700	17.4700	17.4700	+29.407%	10	20	-19.863%
2025-12-15	13.5000	13.5000	13.5000	13.5000	-32.769%	6	25	+3.704%
2025-12-12	20.0800	20.0800	20.0800	20.0800	+5.684%	4	31	-30.279%
2025-12-10	19.0000	19.0000	19.0000	19.0000	+3.825%	1	27	-26.316%
2025-12-04	18.3000	18.3000	18.3000	18.3000	+12.615%	10	27	-23.497%
2025-12-02	16.3500	16.3500	16.2500	16.2500	+3.503%	2	17	-13.846%
2025-11-28	15.7000	15.7000	15.7000	15.7000	+28.059%	2	16	-10.828%
2025-11-25	11.5000	12.2600	11.5000	12.2600	-10.511%	2	14	+14.192%
2025-11-24	12.5000	14.2500	12.5000	13.7000	+0.735%	6	13	+2.190%
2025-11-21	11.9100	13.6000	11.9100	13.6000	+12.304%	3	8	+2.941%
2025-11-19	14.0000	14.0000	12.1100	12.1100	-40.637%	5	6	+15.607%
2025-11-14	20.4000	20.4000	20.4000	20.4000	-24.444%	2	5	-31.373%
2025-11-07	27.0000	27.0000	27.0000	27.0000	-27.575%	1	3	-48.148%
2025-11-03	37.2800	37.2800	37.2800	37.2800	-16.281%	2	4	-62.446%
2025-10-10	51.0000	51.0000	44.5300	44.5300	+0.792%	5	4	-68.561%
2025-10-08	47.5000	47.5000	44.1800	44.1800	0.000%	3	3	-68.311%

.dark-mode .WHlCLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHlCLk{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C220CRCL Jan 21 2028 220.00 Call (CRCL280121C00220000)option OPRA

CRCL20280121C220
CRCL Jan 21 2028 220.00 Call (CRCL280121C00220000)
option OPRA