Dark

CRCL20280121C60
CRCL Jan 21 2028 60.00 Call (CRCL280121C00060000)
option OPRA

EOD

Sep 25, 2026

44.55-15.943%(-8.45)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	44.4500	44.7500	44.1500	44.5500	-15.943%	78	270	0.000%
2026-09-21	53.0000	53.0000	53.0000	53.0000	+42.473%	1	306	-15.943%
2026-09-16	37.2000	37.2000	37.2000	37.2000	-26.627%	1	306	+19.758%
2026-09-09	50.7000	50.8500	50.6500	50.7000	-3.429%	16	307	-12.130%
2026-09-03	50.0000	52.5000	50.0000	52.5000	+17.978%	3	305	-15.143%
2026-09-02	44.5300	44.5300	44.5000	44.5000	-4.813%	2	307	+0.112%
2026-09-01	48.0000	48.0000	46.7500	46.7500	-10.096%	7	306	-4.706%
2026-08-31	50.1300	52.0000	50.1300	52.0000	+8.787%	4	300	-14.327%
2026-08-28	49.0000	49.0000	47.8000	47.8000	-8.517%	21	300	-6.799%
2026-08-27	51.4200	52.5500	51.4200	52.2500	+3.568%	4	279	-14.737%
2026-08-25	49.4100	50.7700	49.4100	50.4500	+7.340%	4	281	-11.695%
2026-08-24	50.0000	50.0000	47.0000	47.0000	+0.578%	3	280	-5.213%
2026-08-21	47.1500	49.9500	46.0000	46.7300	+7.797%	81	278	-4.665%
2026-08-20	41.0500	43.3500	41.0500	43.3500	+6.773%	3	325	+2.768%
2026-08-19	38.0000	40.6000	36.5700	40.6000	+23.254%	94	325	+9.729%
2026-08-18	33.0700	33.0700	32.9400	32.9400	-6.686%	11	323	+35.246%
2026-08-17	35.3000	35.3000	35.3000	35.3000	+5.060%	20	334	+26.204%
2026-08-13	33.6000	33.6000	33.6000	33.6000	+1.942%	1	314	+32.589%
2026-08-12	32.0000	32.9600	32.0000	32.9600	-2.051%	51	315	+35.164%
2026-08-11	31.2000	33.8800	31.2000	33.6500	+9.431%	3	265	+32.392%
2026-08-07	31.2700	31.2700	30.1500	30.7500	+10.413%	12	265	+44.878%
2026-08-05	26.2500	27.8500	25.3000	27.8500	-0.358%	7	268	+59.964%
2026-08-04	27.4500	28.0000	27.4500	27.9500	+5.036%	5	268	+59.392%
2026-08-03	25.7000	26.6100	25.7000	26.6100	-4.624%	2	263	+67.418%
2026-07-31	26.0000	27.9000	25.0000	27.9000	+1.455%	8	261	+59.677%
2026-07-29	27.9700	27.9700	27.5000	27.5000	-8.333%	2	255	+62.000%
2026-07-27	28.5700	30.0000	28.5700	30.0000	+7.143%	2	255	+48.500%
2026-07-24	28.0000	28.0000	28.0000	28.0000	-1.060%	2	255	+59.107%
2026-07-23	28.4000	28.4000	28.3000	28.3000	-7.061%	2	257	+57.420%
2026-07-22	33.5500	33.5500	30.4500	30.4500	-12.626%	4	255	+46.305%
2026-07-21	33.3500	35.2500	33.3500	34.8500	+14.225%	7	255	+27.834%
2026-07-20	27.7700	30.6500	27.6800	30.5100	+16.673%	8	253	+46.018%
2026-07-17	26.0000	28.9000	26.0000	26.1500	-3.148%	28	253	+70.363%
2026-07-16	27.9900	28.8200	27.0000	27.0000	-10.832%	14	253	+65.000%
2026-07-15	31.4500	31.4500	29.6200	30.2800	+6.582%	58	239	+47.127%
2026-07-14	27.8000	28.4100	27.8000	28.4100	+0.780%	33	185	+56.811%
2026-07-13	29.5500	29.5500	28.1900	28.1900	-8.176%	17	152	+58.035%
2026-07-10	33.0000	33.6500	29.9300	30.7000	+9.643%	17	141	+45.114%
2026-07-09	28.2000	28.8000	28.0000	28.0000	-0.709%	5	130	+59.107%
2026-07-08	28.3000	28.3000	28.2000	28.2000	-9.904%	2	125	+57.979%
2026-07-07	31.3500	31.3500	31.3000	31.3000	-2.492%	2	125	+42.332%
2026-07-06	30.2000	32.5800	30.2000	32.1000	+8.814%	99	125	+38.785%
2026-07-02	31.1300	31.1500	29.5000	29.5000	-0.640%	10	127	+51.017%
2026-07-01	29.6900	29.6900	29.6900	29.6900	+5.284%	1	127	+50.051%
2026-06-30	31.2500	32.0000	28.2000	28.2000	-25.789%	16	127	+57.979%
2026-06-29	35.3800	38.1500	34.1500	38.0000	+6.502%	34	122	+17.237%
2026-06-26	35.1200	35.6800	35.1200	35.6800	-10.239%	4	121	+24.860%
2026-06-23	39.7500	39.7500	39.7500	39.7500	-4.676%	1	120	+12.075%
2026-06-22	41.7000	41.7000	41.7000	41.7000	+3.731%	1	120	+6.835%
2026-06-18	40.2000	40.2000	40.2000	40.2000	-9.050%	2	119	+10.821%
2026-06-15	45.9500	45.9500	44.2000	44.2000	+9.136%	5	119	+0.792%
2026-06-12	40.7000	40.7500	40.5000	40.5000	-9.396%	16	117	+10.000%
2026-06-09	45.1000	45.1000	44.7000	44.7000	+6.302%	2	120	-0.336%
2026-06-05	48.0000	48.0000	42.0000	42.0500	-21.622%	11	120	+5.945%
2026-06-04	52.3800	53.6500	52.3800	53.6500	+4.540%	16	125	-16.962%
2026-06-03	55.1300	55.1300	51.3200	51.3200	-24.696%	9	124	-13.192%
2026-06-01	68.1500	68.1500	68.1500	68.1500	+4.846%	1	120	-34.629%
2026-05-26	65.5000	65.5000	65.0000	65.0000	-8.451%	2	119	-31.462%
2026-05-15	71.0000	71.0000	71.0000	71.0000	-13.625%	1	117	-37.254%
2026-05-14	82.2000	82.2000	82.2000	82.2000	-5.125%	2	116	-45.803%
2026-05-11	68.0000	87.3000	68.0000	86.6400	+48.815%	6	118	-48.580%
2026-05-01	58.2200	58.2200	58.2200	58.2200	+9.849%	1	121	-23.480%
2026-04-30	53.0000	53.0000	53.0000	53.0000	-18.348%	1	121	-15.943%
2026-04-15	64.9100	64.9100	64.9100	64.9100	+0.201%	1	121	-31.367%
2026-04-14	69.9500	69.9500	64.6500	64.7800	+29.560%	113	121	-31.229%
2026-04-10	49.9700	50.0000	49.9700	50.0000	-9.535%	4	144	-10.900%
2026-04-07	55.2700	55.2700	55.2700	55.2700	+6.493%	2	140	-19.396%
2026-04-02	48.6600	51.9000	48.5900	51.9000	-3.728%	3	137	-14.162%
2026-04-01	54.9900	54.9900	53.9100	53.9100	-3.577%	17	137	-17.362%
2026-03-31	52.8100	56.1700	52.8100	55.9100	+6.495%	3	137	-20.318%
2026-03-27	55.2500	55.2500	52.5000	52.5000	-16.534%	2	137	-15.143%
2026-03-24	72.8000	72.8000	62.8500	62.9000	-23.526%	6	138	-29.173%
2026-03-23	82.2500	82.2500	82.2500	82.2500	+0.305%	2	137	-45.836%
2026-03-20	81.1500	82.0000	81.1500	82.0000	-7.668%	3	137	-45.671%
2026-03-18	88.7500	88.8100	88.7500	88.8100	-1.552%	2	137	-49.837%
2026-03-17	80.7700	90.2100	80.7700	90.2100	+9.878%	9	137	-50.615%
2026-03-16	82.1000	82.1000	82.1000	82.1000	+14.825%	1	140	-45.737%
2026-03-12	71.5000	71.5000	71.5000	71.5000	-7.179%	1	140	-37.692%
2026-03-10	77.0000	78.4000	77.0000	77.0300	+14.119%	4	140	-42.165%
2026-03-09	67.5000	67.5000	67.5000	67.5000	+10.114%	2	141	-34.000%
2026-03-06	63.5500	63.5500	60.0000	61.3000	-4.069%	4	141	-27.325%
2026-03-05	65.9800	65.9800	63.9000	63.9000	+1.898%	123	141	-30.282%
2026-03-04	62.7500	62.7500	61.0000	62.7100	+2.384%	6	125	-28.959%
2026-03-03	60.0000	61.2500	60.0000	61.2500	+17.788%	4	127	-27.265%
2026-03-02	52.0000	52.0000	52.0000	52.0000	+21.354%	4	127	-14.327%
2026-02-27	43.7000	44.0000	42.8500	42.8500	-13.522%	4	131	+3.967%
2026-02-26	44.7000	50.0000	44.7000	49.5500	+20.179%	9	133	-10.091%
2026-02-25	37.9000	41.2500	37.0000	41.2300	+48.737%	24	124	+8.052%
2026-02-24	26.0000	27.7300	26.0000	27.7200	+6.615%	4	124	+60.714%
2026-02-23	26.0000	26.0000	26.0000	26.0000	-6.810%	10	122	+71.346%
2026-02-20	29.5000	29.5000	27.9000	27.9000	+5.482%	8	132	+59.677%
2026-02-19	26.5500	26.5500	26.4500	26.4500	-9.107%	2	130	+68.431%
2026-02-18	28.8000	29.1000	27.5000	29.1000	+17.103%	4	130	+53.093%
2026-02-12	24.8500	24.8500	24.8500	24.8500	+0.811%	2	128	+79.276%
2026-02-11	25.3000	25.3000	23.7500	24.6500	-7.574%	136	128	+80.730%
2026-02-10	25.5500	27.6300	25.5500	26.6700	+9.080%	8	181	+67.042%
2026-02-09	25.3000	25.3000	24.4500	24.4500	+2.216%	12	178	+82.209%
2026-02-06	23.0200	23.9200	23.0000	23.9200	+20.504%	13	178	+86.246%
2026-02-05	21.3200	21.3200	19.8500	19.8500	-10.384%	13	182	+124.433%
2026-02-04	22.1500	22.1500	22.1500	22.1500	-2.637%	1	171	+101.129%
2026-02-03	24.0000	24.0000	22.1500	22.7500	-10.079%	115	170	+95.824%
2026-02-02	26.0800	27.2000	25.0000	25.3000	-13.208%	15	260	+76.087%
2026-01-30	29.1500	29.1500	29.1500	29.1500	-4.739%	1	250	+52.830%
2026-01-29	30.6000	30.9500	30.6000	30.6000	-7.273%	5	250	+45.588%
2026-01-27	33.0000	33.0000	33.0000	33.0000	-3.958%	1	247	+35.000%
2026-01-26	34.4000	34.4000	34.3600	34.3600	-1.264%	2	247	+29.657%
2026-01-23	34.7500	34.8000	34.7500	34.8000	+1.606%	2	248	+28.017%
2026-01-22	34.5500	34.5500	34.2500	34.2500	-2.003%	6	247	+30.073%
2026-01-21	34.9500	34.9500	34.9500	34.9500	-2.917%	2	245	+27.468%
2026-01-20	37.1000	37.1000	36.0000	36.0000	-10.000%	3	245	+23.750%
2026-01-16	41.0000	41.0000	40.0000	40.0000	+3.093%	2	243	+11.375%
2026-01-15	41.0000	41.0000	38.7000	38.8000	-15.652%	123	243	+14.820%
2026-01-14	46.0000	46.0000	46.0000	46.0000	+4.545%	1	150	-3.152%
2026-01-12	44.0000	44.0000	44.0000	44.0000	+2.326%	1	150	+1.250%
2026-01-07	43.0000	43.0000	43.0000	43.0000	-4.444%	2	150	+3.605%
2026-01-06	45.2600	45.2600	45.0000	45.0000	+5.018%	2	148	-1.000%
2025-12-26	42.6000	42.8500	42.6000	42.8500	-12.907%	2	146	+3.967%
2025-12-22	49.2500	49.6000	49.1900	49.2000	+9.333%	18	148	-9.451%
2025-12-19	47.0000	47.0000	45.0000	45.0000	+14.943%	2	139	-1.000%
2025-12-15	40.0000	40.0000	37.5000	39.1500	-18.438%	24	138	+13.793%
2025-12-11	48.0000	48.0000	48.0000	48.0000	+1.053%	1	137	-7.188%
2025-12-05	47.5000	47.5000	47.5000	47.5000	+9.447%	1	137	-6.211%
2025-12-03	43.4000	43.4000	43.4000	43.4000	+5.905%	1	136	+2.650%
2025-12-01	40.8500	40.9800	40.8500	40.9800	+15.437%	4	136	+8.712%
2025-11-26	35.4000	35.5000	35.4000	35.5000	-0.141%	40	176	+25.493%
2025-11-25	35.5500	35.5500	35.5500	35.5500	-7.662%	1	176	+25.316%
2025-11-24	37.5000	38.5000	37.5000	38.5000	+3.079%	2	176	+15.714%
2025-11-21	33.7700	38.0000	33.7500	37.3500	+11.960%	47	176	+19.277%
2025-11-20	34.0000	35.4100	33.3600	33.3600	-7.436%	71	173	+33.543%
2025-11-19	36.0400	36.0400	36.0400	36.0400	-13.219%	2	139	+23.613%
2025-11-17	44.0000	44.0000	41.5300	41.5300	-8.423%	2	137	+7.272%
2025-11-14	45.3500	45.3500	45.3500	45.3500	-1.198%	1	135	-1.764%
2025-11-13	46.0000	48.1500	43.4500	45.9000	-6.327%	203	134	-2.941%
2025-11-12	52.0000	52.0000	49.0000	49.0000	-16.949%	3	10	-9.082%
2025-11-11	57.9800	59.0000	57.9800	59.0000	-4.065%	2	5	-24.492%
2025-11-10	61.5000	61.5000	61.5000	61.5000	-5.385%	2	5	-27.561%
2025-11-07	65.0000	65.0000	65.0000	65.0000	0.000%	3	0	-31.462%

.dark-mode .pTBzxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTBzxR{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C60CRCL Jan 21 2028 60.00 Call (CRCL280121C00060000)option OPRA

CRCL20280121C60
CRCL Jan 21 2028 60.00 Call (CRCL280121C00060000)
option OPRA