Dark

CRCL20280121C225
CRCL Jan 21 2028 225.00 Call (CRCL280121C00225000)
option OPRA

EOD

Sep 30, 2026

8.67-21.538%(-2.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.6700	8.6700	8.6700	8.6700	-21.538%	1	420	0.000%
2026-09-29	9.7000	11.0500	9.7000	11.0500	+4.938%	2	421	-21.538%
2026-09-17	10.5300	10.5300	10.5300	10.5300	-29.565%	5	423	-17.664%
2026-09-14	14.9000	14.9500	14.9000	14.9500	+6.406%	2	423	-42.007%
2026-09-10	14.0400	14.0500	14.0400	14.0500	-7.869%	2	423	-38.292%
2026-09-09	15.5500	15.5500	15.0500	15.2500	-17.434%	103	423	-43.148%
2026-09-03	18.4700	18.4700	18.4700	18.4700	+37.836%	1	429	-53.059%
2026-09-02	13.4000	13.4000	13.4000	13.4000	0.000%	1	428	-35.299%
2026-09-01	14.4000	14.4000	13.3500	13.4000	-14.103%	32	428	-35.299%
2026-08-31	14.6700	15.6000	14.6700	15.6000	+4.000%	229	445	-44.423%
2026-08-28	15.0000	15.0000	15.0000	15.0000	-5.363%	1	364	-42.200%
2026-08-25	15.8800	15.8800	15.8500	15.8500	+2.258%	6	364	-45.300%
2026-08-21	15.5000	15.5000	15.5000	15.5000	+91.358%	1	370	-44.065%
2026-08-06	8.1000	8.1000	8.1000	8.1000	+4.516%	1	369	+7.037%
2026-07-16	7.7500	7.7500	7.7500	7.7500	-11.429%	2	368	+11.871%
2026-07-01	8.7500	8.7500	8.7500	8.7500	-17.062%	1	367	-0.914%
2026-06-26	10.2500	10.5500	10.2500	10.5500	-3.211%	14	366	-17.820%
2026-06-24	10.8800	10.9000	10.8800	10.9000	-8.787%	2	371	-20.459%
2026-06-23	12.3800	12.3800	11.9500	11.9500	-19.311%	6	371	-27.448%
2026-06-22	14.8100	14.8100	14.8100	14.8100	+4.296%	5	375	-41.458%
2026-06-18	13.7500	14.2000	13.7500	14.2000	-2.069%	2	374	-38.944%
2026-06-12	14.5500	14.5500	14.5000	14.5000	-15.304%	8	374	-40.207%
2026-06-05	17.1200	17.1200	17.1200	17.1200	-9.418%	1	374	-49.357%
2026-06-04	19.1000	19.1000	18.9000	18.9000	-8.828%	9	373	-54.127%
2026-06-03	21.6200	21.6200	20.7300	20.7300	-19.558%	2	379	-58.177%
2026-06-01	25.7700	25.7700	25.7700	25.7700	+2.140%	1	377	-66.356%
2026-05-26	26.0500	26.3900	25.2300	25.2300	-14.184%	9	378	-65.636%
2026-05-21	29.4000	29.4000	29.4000	29.4000	+11.787%	1	377	-70.510%
2026-05-18	26.0000	26.4000	26.0000	26.3000	-22.258%	6	378	-67.034%
2026-05-13	35.9700	35.9700	33.8300	33.8300	+1.136%	2	380	-74.372%
2026-05-12	32.5000	33.8000	32.5000	33.4500	-7.083%	9	375	-74.081%
2026-05-11	34.0000	36.0000	34.0000	36.0000	+14.395%	2	375	-75.917%
2026-05-06	32.4100	32.4100	31.4700	31.4700	+7.590%	6	375	-72.450%
2026-05-05	29.2500	29.2500	29.2500	29.2500	+56.752%	4	375	-70.359%
2026-05-01	18.6600	18.6600	18.6600	18.6600	-9.461%	1	380	-53.537%
2026-04-24	21.1500	21.1500	20.5300	20.6100	-18.376%	35	380	-57.933%
2026-04-22	25.2500	25.2500	25.2500	25.2500	+8.323%	1	366	-65.663%
2026-04-20	21.5000	23.3100	21.5000	23.3100	-10.346%	2	366	-62.806%
2026-04-17	26.0000	26.0000	26.0000	26.0000	+62.500%	1	366	-66.654%
2026-04-10	16.0000	16.0000	16.0000	16.0000	+6.667%	1	365	-45.813%
2026-04-09	15.8000	15.8000	15.0000	15.0000	-24.623%	6	364	-42.200%
2026-04-08	19.9000	19.9000	19.9000	19.9000	+14.171%	54	362	-56.432%
2026-04-07	17.4300	17.4300	17.4300	17.4300	-7.631%	1	311	-50.258%
2026-04-06	18.2500	18.8700	18.2500	18.8700	+11.000%	2	311	-54.054%
2026-04-02	16.4200	17.0000	16.4200	17.0000	-7.609%	305	251	-49.000%
2026-03-31	18.1500	18.4000	18.1500	18.4000	+14.642%	2	251	-52.880%
2026-03-30	16.0500	16.0500	16.0500	16.0500	-10.833%	1	251	-45.981%
2026-03-27	18.2500	18.2500	18.0000	18.0000	-18.809%	4	252	-51.833%
2026-03-26	22.1700	22.1700	22.1700	22.1700	-10.316%	1	251	-60.893%
2026-03-25	24.7200	24.7200	24.7200	24.7200	+3.000%	3	250	-64.927%
2026-03-24	25.0000	25.0000	24.0000	24.0000	-28.465%	2	250	-63.875%
2026-03-19	33.5500	33.5500	33.5500	33.5500	-3.453%	20	251	-74.158%
2026-03-18	34.7500	34.7500	34.7500	34.7500	-4.925%	20	271	-75.050%
2026-03-17	36.2500	36.7500	36.2500	36.5500	+34.474%	6	271	-76.279%
2026-03-12	27.1800	27.1800	27.1800	27.1800	-4.598%	1	270	-68.102%
2026-03-11	28.4900	28.4900	28.4900	28.4900	+4.359%	1	270	-69.568%
2026-03-10	27.3000	27.3000	27.3000	27.3000	+8.549%	1	270	-68.242%
2026-03-09	25.1500	25.1500	25.1500	25.1500	+13.288%	1	270	-65.527%
2026-03-06	22.2000	22.2000	22.2000	22.2000	-4.269%	3	271	-60.946%
2026-03-05	22.7000	23.1900	22.7000	23.1900	+4.932%	4	271	-62.613%
2026-03-04	22.1500	22.1800	20.8000	22.1000	+8.333%	6	275	-60.769%
2026-03-03	18.5300	22.0000	18.5300	20.4000	+12.459%	35	272	-57.500%
2026-03-02	14.1100	18.1400	14.1100	18.1400	+29.571%	3	272	-52.205%
2026-02-26	13.3000	15.2900	13.3000	14.0000	+33.333%	16	273	-38.071%
2026-02-25	10.5000	10.5000	10.5000	10.5000	+46.036%	1	271	-17.429%
2026-02-24	7.1500	7.1900	7.1400	7.1900	-5.643%	4	271	+20.584%
2026-02-19	7.6200	7.6200	7.6200	7.6200	-1.295%	10	269	+13.780%
2026-02-17	7.2600	7.7200	7.2600	7.7200	-0.771%	57	269	+12.306%
2026-02-13	7.8400	7.8400	5.8200	7.7800	+48.473%	58	283	+11.440%
2026-02-09	5.2400	5.2400	5.2400	5.2400	-19.385%	10	283	+65.458%
2026-02-06	6.0700	6.5200	5.9200	6.5000	+6.036%	29	273	+33.385%
2026-02-05	6.0700	6.1300	6.0700	6.1300	+17.658%	3	270	+41.436%
2026-02-04	6.1700	6.1700	5.2000	5.2100	-16.906%	9	270	+66.411%
2026-02-03	6.2300	6.6000	6.1000	6.2700	-13.636%	15	275	+38.278%
2026-02-02	7.3100	7.3900	6.9900	7.2600	-13.777%	162	266	+19.421%
2026-01-30	8.4200	8.4200	8.4200	8.4200	+0.238%	1	220	+2.969%
2026-01-29	9.0300	9.0300	8.4000	8.4000	-20.530%	6	219	+3.214%
2026-01-28	10.5700	10.5700	10.5700	10.5700	+18.101%	1	220	-17.975%
2026-01-27	9.5000	9.5000	8.9500	8.9500	-10.050%	4	221	-3.128%
2026-01-23	9.9500	9.9500	9.9500	9.9500	-6.221%	2	220	-12.864%
2026-01-22	10.8800	10.9000	10.6100	10.6100	+2.216%	4	221	-18.285%
2026-01-21	10.3000	10.3800	10.3000	10.3800	-2.991%	4	221	-16.474%
2026-01-20	10.7000	10.7000	10.7000	10.7000	-8.547%	1	222	-18.972%
2026-01-15	13.7600	13.7600	11.7000	11.7000	-18.010%	2	222	-25.897%
2026-01-12	14.3600	14.3600	14.2700	14.2700	-7.757%	2	222	-39.243%
2026-01-02	15.4100	15.4800	15.4100	15.4700	+7.805%	6	223	-43.956%
2025-12-31	14.3500	14.3500	14.3500	14.3500	-7.419%	1	225	-39.582%
2025-12-30	15.5000	15.5000	15.5000	15.5000	-1.274%	1	225	-44.065%
2025-12-23	15.8700	16.7700	15.3300	15.7000	-9.874%	199	226	-44.777%
2025-12-19	17.4200	17.4200	17.4200	17.4200	+2.471%	5	135	-50.230%
2025-12-11	17.0000	17.0000	17.0000	17.0000	-5.556%	3	135	-49.000%
2025-12-10	18.0000	18.0000	18.0000	18.0000	+14.431%	1	135	-51.833%
2025-12-08	16.0500	16.0500	15.7300	15.7300	-11.926%	6	135	-44.882%
2025-12-03	17.3800	17.8600	17.3800	17.8600	+16.732%	6	135	-51.456%
2025-12-02	16.0500	16.0500	15.1000	15.3000	+2.892%	12	129	-43.333%
2025-12-01	14.8700	14.8700	14.8700	14.8700	+7.754%	10	129	-41.695%
2025-11-24	13.0000	13.8000	13.0000	13.8000	+11.741%	3	139	-37.174%
2025-11-21	12.0000	12.3500	12.0000	12.3500	+13.199%	5	139	-29.798%
2025-11-20	11.0800	11.0800	10.6500	10.9100	-14.766%	4	135	-20.532%
2025-11-19	12.5100	12.8000	12.4900	12.8000	-23.445%	30	135	-32.266%
2025-11-14	17.5000	17.5000	16.7200	16.7200	-9.865%	13	115	-48.146%
2025-11-12	18.5500	18.5500	18.5500	18.5500	-30.000%	3	109	-53.261%
2025-11-10	27.8000	27.8000	26.5000	26.5000	+0.569%	13	109	-67.283%
2025-11-07	25.0000	26.3500	25.0000	26.3500	-3.832%	5	109	-67.097%
2025-11-06	30.0000	30.0000	27.4000	27.4000	-10.749%	10	109	-68.358%
2025-11-04	30.7000	30.7000	30.7000	30.7000	-12.411%	1	108	-71.759%
2025-11-03	35.0500	35.0500	35.0500	35.0500	-10.128%	1	110	-75.264%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-0.510%	1	110	-77.769%
2025-10-23	39.2000	39.2000	39.2000	39.2000	+6.032%	3	110	-77.883%
2025-10-21	36.9700	36.9700	36.9700	36.9700	+1.538%	1	107	-76.549%
2025-10-20	36.4100	36.4100	36.4100	36.4100	+10.837%	1	106	-76.188%
2025-10-17	32.8500	32.8500	32.8500	32.8500	-5.249%	2	105	-73.607%
2025-10-16	36.6400	36.6400	34.6700	34.6700	-0.943%	5	105	-74.993%
2025-10-15	42.0000	42.1700	35.0000	35.0000	-4.969%	202	103	-75.229%
2025-10-14	36.8300	36.8300	36.8300	36.8300	-3.586%	2	8	-76.459%
2025-10-13	38.2000	38.2000	38.2000	38.2000	-1.597%	2	9	-77.304%
2025-10-10	48.6600	48.6600	38.8200	38.8200	-6.929%	11	7	-77.666%
2025-10-06	42.8400	42.8400	41.7100	41.7100	+2.532%	9	5	-79.214%
2025-10-03	41.6900	41.6900	40.6800	40.6800	0.000%	2	0	-78.687%

.dark-mode .VNKSDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNKSDd{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C225CRCL Jan 21 2028 225.00 Call (CRCL280121C00225000)option OPRA

CRCL20280121C225
CRCL Jan 21 2028 225.00 Call (CRCL280121C00225000)
option OPRA