Dark

CRCL20280121C40
CRCL Jan 21 2028 40.00 Call (CRCL280121C00040000)
option OPRA

EOD

Sep 30, 2026

52.00+0.580%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	52.0000	52.0000	52.0000	52.0000	+0.580%	1	202	0.000%
2026-09-29	51.6500	51.7000	51.6500	51.7000	-20.462%	2	202	+0.580%
2026-09-21	65.0000	65.0000	65.0000	65.0000	+25.798%	30	201	-20.000%
2026-09-17	51.6700	51.6700	51.6700	51.6700	-16.849%	2	171	+0.639%
2026-09-14	62.1400	62.1400	62.1400	62.1400	-0.177%	1	170	-16.318%
2026-09-09	62.2500	62.2500	62.2500	62.2500	-5.682%	2	171	-16.466%
2026-09-04	66.0000	66.0000	66.0000	66.0000	-4.389%	1	170	-21.212%
2026-09-03	69.0300	69.0300	69.0300	69.0300	+20.157%	1	170	-24.670%
2026-09-02	57.4500	57.4500	57.4500	57.4500	-2.495%	1	171	-9.487%
2026-09-01	58.9200	58.9200	58.9200	58.9200	-6.476%	1	170	-11.745%
2026-08-27	63.0000	63.0000	63.0000	63.0000	+8.322%	1	170	-17.460%
2026-08-26	57.6400	58.1600	57.6400	58.1600	-0.155%	2	170	-10.591%
2026-08-25	58.2500	58.2500	58.2500	58.2500	-1.271%	1	171	-10.730%
2026-08-24	59.0500	59.0500	59.0000	59.0000	+5.357%	11	171	-11.864%
2026-08-21	57.9500	60.5000	55.3000	56.0000	+4.771%	7	172	-7.143%
2026-08-20	53.0000	53.4500	53.0000	53.4500	+20.519%	3	178	-2.713%
2026-08-17	44.3500	44.3500	44.3500	44.3500	+10.461%	1	180	+17.249%
2026-08-11	41.0000	41.0000	40.1500	40.1500	+7.641%	2	181	+29.514%
2026-08-10	37.3000	37.3000	37.3000	37.3000	-4.604%	10	183	+39.410%
2026-08-07	39.1000	39.1000	39.1000	39.1000	+15.000%	2	173	+32.992%
2026-08-06	34.0000	34.0000	34.0000	34.0000	-3.683%	8	173	+52.941%
2026-08-05	34.6000	35.3000	34.6000	35.3000	+1.117%	5	165	+47.309%
2026-08-04	34.9100	34.9100	34.9100	34.9100	+6.889%	1	164	+48.954%
2026-08-03	32.6600	32.6600	32.6600	32.6600	-14.053%	1	165	+59.216%
2026-07-28	35.0000	38.0000	35.0000	38.0000	-0.524%	2	164	+36.842%
2026-07-22	40.0000	40.0000	38.2000	38.2000	-12.083%	3	163	+36.126%
2026-07-21	43.4500	43.4500	43.4500	43.4500	+24.499%	2	163	+19.678%
2026-07-17	34.6000	34.9000	34.6000	34.9000	+0.201%	2	163	+48.997%
2026-07-16	35.0000	35.0000	34.8300	34.8300	-8.342%	2	162	+49.297%
2026-07-15	38.0000	38.0000	38.0000	38.0000	+2.703%	1	161	+36.842%
2026-07-09	37.0000	37.0000	37.0000	37.0000	+5.413%	2	160	+40.541%
2026-07-08	35.1000	35.1000	35.1000	35.1000	-0.707%	1	158	+48.148%
2026-07-01	37.9500	37.9500	35.3500	35.3500	-2.751%	5	157	+47.100%
2026-06-30	38.6000	38.6000	36.3500	36.3500	-17.704%	21	154	+43.054%
2026-06-26	43.6900	44.1700	43.6900	44.1700	+6.949%	2	136	+17.727%
2026-06-25	41.3000	41.3000	41.3000	41.3000	-6.136%	4	136	+25.908%
2026-06-24	45.0000	45.0000	44.0000	44.0000	-9.278%	21	140	+18.182%
2026-06-23	48.5000	48.5000	48.5000	48.5000	-8.491%	3	119	+7.216%
2026-06-22	53.0000	53.0000	53.0000	53.0000	+9.031%	1	119	-1.887%
2026-06-18	50.7100	50.7100	48.0000	48.6100	-3.032%	4	119	+6.974%
2026-06-12	50.1300	50.1300	50.1300	50.1300	-4.332%	1	119	+3.730%
2026-06-09	53.0000	53.0000	52.4000	52.4000	-2.963%	3	119	-0.763%
2026-06-08	53.0000	54.0000	53.0000	54.0000	+5.572%	21	116	-3.704%
2026-06-05	57.4500	57.4500	51.1500	51.1500	-18.810%	6	96	+1.662%
2026-06-04	64.0000	64.0000	63.0000	63.0000	-14.286%	2	90	-17.460%
2026-06-02	73.5000	73.5000	73.5000	73.5000	0.000%	10	88	-29.252%
2026-05-27	74.0000	74.0000	73.5000	73.5000	-12.500%	21	88	-29.252%
2026-05-05	84.0000	84.0000	84.0000	84.0000	-4.545%	1	68	-38.095%
2026-05-04	88.0000	88.0000	88.0000	88.0000	+16.649%	1	67	-40.909%
2026-04-16	75.7100	77.7500	73.1000	75.4400	-3.282%	118	67	-31.071%
2026-04-14	78.0000	78.0000	78.0000	78.0000	+16.418%	1	24	-33.333%
2026-04-13	67.0000	67.0000	67.0000	67.0000	+12.040%	1	23	-22.388%
2026-04-09	59.8000	59.8000	59.8000	59.8000	-6.563%	1	24	-13.043%
2026-04-01	66.0000	66.0000	64.0000	64.0000	+0.851%	2	23	-18.750%
2026-03-30	63.4600	63.4600	63.4600	63.4600	-1.322%	2	21	-18.059%
2026-03-27	64.3100	64.3100	64.3100	64.3100	-12.061%	1	23	-19.142%
2026-03-24	73.3100	73.3100	73.1300	73.1300	-2.584%	2	24	-28.894%
2026-03-05	75.0700	75.0700	75.0700	75.0700	+4.307%	2	24	-30.731%
2026-03-03	70.0000	72.0000	70.0000	71.9700	+20.533%	4	26	-27.748%
2026-02-26	58.2500	59.7100	58.2500	59.7100	+27.178%	4	28	-12.912%
2026-02-25	46.8000	47.0000	46.2500	46.9500	+28.244%	6	32	+10.756%
2026-02-20	36.6100	36.6100	36.6100	36.6100	+16.222%	1	32	+42.038%
2026-02-13	31.5000	31.5000	31.5000	31.5000	-2.628%	10	41	+65.079%
2026-02-11	32.3500	32.3500	32.3500	32.3500	-1.161%	1	41	+60.742%
2026-02-09	32.7300	32.7300	32.7300	32.7300	+14.201%	10	40	+58.876%
2026-02-05	28.6600	28.6600	28.6600	28.6600	+1.884%	1	30	+81.438%
2026-02-04	27.0000	28.1300	27.0000	28.1300	-14.107%	4	29	+84.856%
2026-02-02	34.0000	34.0000	32.7500	32.7500	-17.026%	4	27	+58.779%
2026-01-29	39.4700	39.4700	39.4700	39.4700	-10.153%	1	24	+31.746%
2026-01-28	43.9300	43.9300	43.9300	43.9300	+4.720%	1	23	+18.370%
2026-01-27	41.5000	41.9500	41.5000	41.9500	-3.006%	3	24	+23.957%
2026-01-23	42.0000	43.3100	42.0000	43.2500	-2.105%	4	21	+20.231%
2026-01-22	44.1800	44.1800	44.1800	44.1800	-15.364%	2	18	+17.700%
2026-01-13	52.3500	52.3500	52.2000	52.2000	-0.571%	2	16	-0.383%
2026-01-12	55.0000	55.0000	52.2500	52.5000	-4.545%	3	16	-0.952%
2026-01-09	55.0000	55.0000	55.0000	55.0000	+7.317%	1	15	-5.455%
2025-12-31	51.2500	51.2500	51.2500	51.2500	-1.442%	1	13	+1.463%
2025-12-30	52.0000	52.0000	52.0000	52.0000	-3.418%	1	13	0.000%
2025-12-23	54.3700	54.3700	53.8400	53.8400	+7.465%	2	12	-3.418%
2025-12-15	50.1000	50.1000	50.1000	50.1000	-8.743%	1	12	+3.792%
2025-12-11	54.9000	54.9000	54.9000	54.9000	-1.789%	1	10	-5.282%
2025-12-09	55.8500	55.9000	55.8500	55.9000	-2.783%	2	10	-6.977%
2025-12-04	57.5000	57.5000	57.5000	57.5000	+18.313%	1	10	-9.565%
2025-12-01	48.6000	48.6000	48.6000	48.6000	+12.709%	1	11	+6.996%
2025-11-26	43.1200	43.1200	43.1200	43.1200	-1.777%	1	9	+20.594%
2025-11-25	43.9000	43.9000	43.9000	43.9000	-6.596%	1	9	+18.451%
2025-11-24	47.0000	47.0000	47.0000	47.0000	+0.642%	1	8	+10.638%
2025-11-21	46.7000	46.7000	46.7000	46.7000	+14.855%	1	7	+11.349%
2025-11-20	42.7500	42.7500	39.5000	40.6600	-3.535%	6	6	+27.890%
2025-11-19	42.9000	43.1500	42.0000	42.1500	0.000%	4	0	+23.369%

.dark-mode .W9hYzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W9hYzJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C40CRCL Jan 21 2028 40.00 Call (CRCL280121C00040000)option OPRA

CRCL20280121C40
CRCL Jan 21 2028 40.00 Call (CRCL280121C00040000)
option OPRA