Dark

CRCL20280121C50
CRCL Jan 21 2028 50.00 Call (CRCL280121C00050000)
option OPRA

EOD

Sep 30, 2026

43.94-17.869%(-9.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	43.9400	43.9400	43.9400	43.9400	-17.869%	1	112	0.000%
2026-09-24	53.5000	53.5000	53.5000	53.5000	-1.835%	10	113	-17.869%
2026-09-23	54.5000	54.5000	54.5000	54.5000	-2.154%	2	113	-19.376%
2026-09-22	55.1000	55.7000	55.0000	55.7000	-0.358%	3	113	-21.113%
2026-09-21	60.0000	60.0000	55.9000	55.9000	+7.088%	2	112	-21.395%
2026-09-18	51.6000	52.2000	51.6000	52.2000	+12.621%	6	113	-15.824%
2026-09-17	46.3500	46.3500	46.3500	46.3500	+3.000%	1	119	-5.200%
2026-09-16	47.0000	47.0000	45.0000	45.0000	-21.739%	7	118	-2.356%
2026-09-14	57.5000	57.5000	57.5000	57.5000	+6.089%	2	120	-23.583%
2026-09-11	55.8000	55.8000	54.2000	54.2000	-6.568%	12	122	-18.930%
2026-09-08	58.0100	58.0100	58.0100	58.0100	-5.521%	4	114	-24.254%
2026-09-04	61.4000	61.4000	61.4000	61.4000	-3.307%	1	110	-28.436%
2026-09-03	59.5000	63.5000	59.5000	63.5000	+23.637%	7	110	-30.803%
2026-09-01	51.3600	51.3600	51.3600	51.3600	-5.554%	1	114	-14.447%
2026-08-28	54.0200	54.3800	54.0000	54.3800	-3.752%	6	114	-19.198%
2026-08-27	54.0000	57.5000	54.0000	56.5000	+8.654%	7	114	-22.230%
2026-08-26	53.6000	53.6000	50.9000	52.0000	-5.455%	4	118	-15.500%
2026-08-25	54.3100	55.0000	54.3100	55.0000	+7.380%	2	121	-20.109%
2026-08-24	51.0000	51.2200	51.0000	51.2200	-1.500%	2	121	-14.213%
2026-08-21	52.0000	55.6400	50.8000	52.0000	+10.638%	12	123	-15.500%
2026-08-20	45.0000	48.0000	45.0000	47.0000	+5.618%	8	128	-6.511%
2026-08-19	40.0000	45.0000	40.0000	44.5000	+15.584%	11	135	-1.258%
2026-08-18	38.5000	38.5000	38.5000	38.5000	-4.229%	1	143	+14.130%
2026-08-17	36.8500	40.2000	36.7500	40.2000	+8.210%	8	143	+9.303%
2026-08-14	37.5000	38.9000	37.0000	37.1500	-4.744%	26	138	+18.277%
2026-08-11	39.0000	39.0000	39.0000	39.0000	+18.182%	1	123	+12.667%
2026-08-10	33.0000	33.0000	33.0000	33.0000	-3.509%	1	124	+33.152%
2026-08-07	34.2000	34.2000	34.2000	34.2000	+5.231%	1	123	+28.480%
2026-08-06	33.0000	33.2500	32.1500	32.5000	+3.701%	15	123	+35.200%
2026-08-05	30.8000	31.3400	30.8000	31.3400	-2.063%	2	128	+40.204%
2026-08-04	30.9000	32.0000	29.8500	32.0000	+12.281%	3	127	+37.313%
2026-08-03	28.5000	28.5000	28.5000	28.5000	-0.210%	2	127	+54.175%
2026-07-31	28.9800	28.9800	28.5600	28.5600	-6.176%	2	127	+53.852%
2026-07-30	30.5000	30.5000	30.4400	30.4400	-10.021%	6	125	+44.350%
2026-07-27	34.0000	34.0000	33.8300	33.8300	-6.262%	2	121	+29.885%
2026-07-22	36.0900	36.0900	36.0900	36.0900	+17.366%	1	120	+21.751%
2026-07-14	29.8600	30.7500	29.8600	30.7500	-2.070%	3	120	+42.894%
2026-07-13	31.4000	31.4000	31.4000	31.4000	-7.647%	2	117	+39.936%
2026-07-10	34.0000	34.0000	34.0000	34.0000	+4.519%	2	115	+29.235%
2026-07-08	32.0300	32.5300	30.8500	32.5300	-3.643%	3	113	+35.075%
2026-07-02	36.0000	36.0000	33.7600	33.7600	+0.357%	2	110	+30.154%
2026-07-01	34.0000	34.0000	33.6400	33.6400	+7.305%	2	110	+30.618%
2026-06-30	34.0000	39.0000	31.3500	31.3500	-22.878%	7	110	+40.159%
2026-06-26	40.6500	40.6500	40.6500	40.6500	+12.854%	1	107	+8.093%
2026-06-25	36.0200	36.0200	36.0200	36.0200	-6.973%	2	107	+21.988%
2026-06-24	38.7200	38.7200	38.7200	38.7200	-17.512%	1	105	+13.481%
2026-06-22	46.9400	46.9400	46.9400	46.9400	+6.682%	4	104	-6.391%
2026-06-18	43.0500	44.0000	43.0500	44.0000	-9.091%	4	108	-0.136%
2026-06-15	48.4000	48.4000	48.4000	48.4000	+6.374%	2	108	-9.215%
2026-06-12	45.5000	45.5000	45.5000	45.5000	-2.985%	2	110	-3.429%
2026-06-10	48.2600	48.2600	46.9000	46.9000	-1.471%	4	108	-6.311%
2026-06-09	48.0000	49.1500	47.6000	47.6000	-2.718%	5	107	-7.689%
2026-06-08	48.8700	48.9300	48.8700	48.9300	+5.000%	10	104	-10.198%
2026-06-05	48.1700	48.1700	46.6000	46.6000	-21.217%	6	104	-5.708%
2026-06-04	60.2000	60.2000	57.9500	59.1500	+1.983%	6	102	-25.714%
2026-06-03	60.4000	60.4000	58.0000	58.0000	-10.425%	6	97	-24.241%
2026-06-02	64.6800	66.7000	64.6800	64.7500	-6.159%	3	96	-32.139%
2026-06-01	70.0000	70.7800	69.0000	69.0000	-5.479%	3	94	-36.319%
2026-05-29	73.0000	73.0000	73.0000	73.0000	+5.812%	1	93	-39.808%
2026-05-27	68.9900	68.9900	68.9900	68.9900	-8.197%	2	93	-36.310%
2026-05-15	75.8100	75.8100	75.1500	75.1500	-14.114%	8	93	-41.530%
2026-05-13	87.5000	87.5000	87.5000	87.5000	-10.007%	1	85	-49.783%
2026-05-12	97.2300	97.2300	97.2300	97.2300	+0.945%	1	86	-54.808%
2026-05-11	96.3200	96.3200	96.3200	96.3200	+16.286%	1	86	-54.381%
2026-05-05	82.8300	82.8300	82.8300	82.8300	+7.140%	1	85	-46.952%
2026-05-04	77.3100	77.3100	77.3100	77.3100	+34.405%	1	84	-43.164%
2026-04-30	58.0000	58.0000	57.5200	57.5200	-2.508%	2	85	-23.609%
2026-04-29	58.2000	61.3000	58.2000	59.0000	-8.057%	5	83	-25.525%
2026-04-24	64.1700	64.1700	64.1700	64.1700	-8.329%	2	81	-31.526%
2026-04-22	70.0000	70.0000	70.0000	70.0000	+12.721%	1	81	-37.229%
2026-04-13	62.1000	62.1000	62.1000	62.1000	+15.642%	3	81	-29.243%
2026-04-10	53.7000	53.7000	53.7000	53.7000	-2.364%	1	81	-18.175%
2026-04-09	59.3500	59.3500	55.0000	55.0000	-11.788%	3	82	-20.109%
2026-03-26	62.3500	62.3500	62.3500	62.3500	-5.887%	1	81	-29.527%
2026-03-24	65.9600	66.2500	65.9500	66.2500	-24.025%	14	82	-33.675%
2026-03-19	87.2000	87.2000	87.2000	87.2000	-6.738%	2	80	-49.610%
2026-03-18	93.5000	93.5000	93.5000	93.5000	-4.377%	2	82	-53.005%
2026-03-17	97.7800	97.7800	97.7800	97.7800	+12.391%	2	84	-55.062%
2026-03-16	87.0000	87.0000	87.0000	87.0000	+6.098%	1	87	-49.494%
2026-03-10	83.8700	84.0000	82.0000	82.0000	+13.322%	4	88	-46.415%
2026-03-09	72.3600	72.3600	72.3600	72.3600	+9.636%	2	89	-39.276%
2026-03-06	68.0000	68.0000	66.0000	66.0000	-4.348%	6	87	-33.424%
2026-03-05	69.0000	69.0000	69.0000	69.0000	+3.526%	4	92	-36.319%
2026-03-04	66.9000	66.9000	66.6500	66.6500	+0.195%	2	91	-34.074%
2026-03-03	63.8800	66.5200	63.8800	66.5200	+12.784%	3	91	-33.945%
2026-03-02	58.9800	58.9800	58.9800	58.9800	+18.505%	2	90	-25.500%
2026-02-27	49.7700	49.7700	49.7700	49.7700	-7.662%	2	92	-11.714%
2026-02-26	54.9000	54.9000	53.9000	53.9000	+15.665%	2	92	-18.479%
2026-02-25	40.7800	46.6000	39.7800	46.6000	+51.693%	20	101	-5.708%
2026-02-24	31.4000	31.4000	30.7200	30.7200	-9.886%	3	101	+43.034%
2026-02-20	34.0900	34.0900	34.0900	34.0900	+13.633%	1	101	+28.894%
2026-02-19	30.0000	30.0000	30.0000	30.0000	-3.226%	2	100	+46.467%
2026-02-17	31.0000	31.0000	31.0000	31.0000	-1.116%	1	98	+41.742%
2026-02-13	29.6000	31.3500	29.6000	31.3500	+11.566%	2	100	+40.159%
2026-02-11	25.2500	28.1000	25.2500	28.1000	-7.869%	3	100	+56.370%
2026-02-09	29.3000	30.5000	29.3000	30.5000	+15.094%	2	100	+44.066%
2026-02-06	26.2900	26.5000	26.2900	26.5000	+18.040%	6	98	+65.811%
2026-02-05	23.6000	24.3700	22.4500	22.4500	-13.753%	17	93	+95.724%
2026-02-04	25.3000	26.0300	23.9700	26.0300	+1.600%	13	91	+68.805%
2026-02-03	27.1700	27.1700	25.0000	25.6200	-9.789%	9	83	+71.507%
2026-02-02	29.6600	29.7000	28.4000	28.4000	-13.282%	4	80	+54.718%
2026-01-30	33.0000	33.0000	31.0000	32.7500	-4.686%	4	76	+34.168%
2026-01-29	35.0000	35.0000	34.3600	34.3600	-7.135%	3	73	+27.881%
2026-01-27	36.2100	37.0000	36.2100	37.0000	-2.246%	3	72	+18.757%
2026-01-22	39.3500	41.4500	37.8500	37.8500	-2.323%	7	70	+16.090%
2026-01-21	38.7500	38.7500	38.7500	38.7500	-2.146%	1	70	+13.394%
2026-01-20	39.6000	39.6000	39.6000	39.6000	-7.907%	1	69	+10.960%
2026-01-15	43.0000	43.0000	43.0000	43.0000	-11.194%	1	68	+2.186%
2026-01-08	46.4500	48.4200	46.4500	48.4200	+2.260%	18	67	-9.252%
2026-01-07	47.6500	47.7500	47.3500	47.3500	-7.520%	6	64	-7.202%
2026-01-05	51.5000	51.5000	51.2000	51.2000	-0.020%	10	56	-14.180%
2025-12-19	50.2000	51.2100	50.2000	51.2100	+9.846%	2	56	-14.196%
2025-12-17	46.6200	46.6200	46.6200	46.6200	+6.317%	3	55	-5.749%
2025-12-15	43.4200	43.8500	43.4200	43.8500	-16.157%	2	55	+0.205%
2025-12-10	52.3000	52.3000	52.3000	52.3000	-4.300%	5	55	-15.985%
2025-12-09	54.8200	54.8200	54.6500	54.6500	+3.191%	3	55	-19.597%
2025-12-04	52.8200	52.9800	52.8200	52.9600	+1.690%	3	56	-17.032%
2025-12-03	50.1500	52.0800	50.1500	52.0800	+21.825%	3	54	-15.630%
2025-11-28	42.7500	42.7500	42.7500	42.7500	+5.817%	5	51	+2.784%
2025-11-26	40.4000	40.4000	40.4000	40.4000	+6.316%	2	46	+8.762%
2025-11-19	38.8200	39.5400	38.0000	38.0000	-15.556%	9	46	+15.632%
2025-11-18	45.0000	45.0000	45.0000	45.0000	+3.330%	2	42	-2.356%
2025-11-17	45.2500	45.2500	43.0000	43.5500	-12.020%	10	42	+0.896%
2025-11-14	51.0000	51.5000	49.1000	49.5000	+1.852%	33	37	-11.232%
2025-11-13	49.3500	50.3500	48.6000	48.6000	0.000%	33	0	-9.588%

.dark-mode .vnSdqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnSdqS{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C50CRCL Jan 21 2028 50.00 Call (CRCL280121C00050000)option OPRA

CRCL20280121C50
CRCL Jan 21 2028 50.00 Call (CRCL280121C00050000)
option OPRA