Dark

CRCL20280121C65
CRCL Jan 21 2028 65.00 Call (CRCL280121C00065000)
option OPRA

EOD

Sep 30, 2026

36.60-3.430%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.6600	36.6600	36.6000	36.6000	-3.430%	2	1,552	0.000%
2026-09-29	41.0500	41.0500	37.8000	37.9000	-5.839%	15	1,552	-3.430%
2026-09-28	40.2500	40.2500	40.2500	40.2500	-4.007%	13	1,552	-9.068%
2026-09-25	43.0000	43.0000	41.6000	41.9300	-8.330%	4	1,549	-12.712%
2026-09-24	45.0000	45.7400	45.0000	45.7400	-2.348%	3	1,548	-19.983%
2026-09-22	46.8400	46.8400	46.8400	46.8400	-2.417%	1	1,548	-21.862%
2026-09-21	50.4500	50.4500	48.0000	48.0000	+9.091%	4	1,549	-23.750%
2026-09-18	44.0000	44.0000	44.0000	44.0000	+10.831%	1	1,550	-16.818%
2026-09-17	39.0000	39.7000	38.5000	39.7000	+10.278%	3	1,549	-7.809%
2026-09-16	36.0000	36.0000	36.0000	36.0000	-15.234%	2	1,548	+1.667%
2026-09-15	43.0900	43.1500	42.4700	42.4700	-15.060%	9	1,548	-13.822%
2026-09-14	48.0000	50.4500	48.0000	50.0000	+4.167%	3	1,547	-26.800%
2026-09-09	48.2800	48.5100	48.0000	48.0000	-4.000%	489	1,547	-23.750%
2026-09-08	50.0000	50.0000	50.0000	50.0000	-6.490%	1	1,413	-26.800%
2026-09-04	54.3500	54.5000	53.4700	53.4700	-2.356%	14	1,411	-31.550%
2026-09-03	53.0000	54.7600	53.0000	54.7600	+25.943%	3	1,411	-33.163%
2026-09-02	43.9400	43.9400	43.4000	43.4800	-1.182%	17	1,411	-15.823%
2026-09-01	44.0000	44.0000	44.0000	44.0000	+3.774%	1	1,415	-16.818%
2026-08-28	45.5500	45.5500	42.4000	42.4000	-13.646%	21	1,414	-13.679%
2026-08-27	49.1000	49.1000	49.1000	49.1000	+9.598%	1	1,434	-25.458%
2026-08-25	44.8000	44.8000	44.8000	44.8000	+1.818%	1	1,435	-18.304%
2026-08-21	43.2200	44.4600	41.4500	44.0000	+9.644%	8	1,436	-16.818%
2026-08-20	38.3000	40.4000	38.3000	40.1300	+8.401%	10	1,438	-8.796%
2026-08-19	35.5100	37.0300	34.9000	37.0200	+16.196%	25	2,943	-1.135%
2026-08-18	31.6500	31.8600	31.5000	31.8600	-5.740%	7	2,937	+14.878%
2026-08-17	32.9000	34.2300	32.9000	33.8000	+7.472%	1,510	2,937	+8.284%
2026-08-14	32.3900	32.5000	31.4500	31.4500	-8.041%	4	2,945	+16.375%
2026-08-13	31.2500	34.2000	30.9000	34.2000	+9.091%	18	2,944	+7.018%
2026-08-12	30.5000	31.3500	29.7900	31.3500	+1.194%	14	2,944	+16.746%
2026-08-11	29.1000	32.0000	29.1000	30.9800	+11.159%	5	2,948	+18.141%
2026-08-10	27.7500	27.8900	27.7400	27.8700	-4.029%	15	2,951	+31.324%
2026-08-07	28.5000	29.8000	28.5000	29.0400	+7.357%	32	2,952	+26.033%
2026-08-06	24.9000	28.3000	24.9000	27.0500	+0.707%	29	2,979	+35.305%
2026-08-05	25.2500	26.8600	25.1200	26.8600	-0.334%	7	2,977	+36.262%
2026-08-04	25.5000	27.0000	25.4000	26.9500	+9.065%	33	2,970	+35.807%
2026-08-03	23.4000	25.6000	23.4000	24.7100	-0.483%	55	2,945	+48.118%
2026-07-31	25.7000	25.7100	24.0000	24.8300	-11.480%	11	2,912	+47.402%
2026-07-30	25.7000	28.0500	25.5000	28.0500	+6.250%	6	2,903	+30.481%
2026-07-29	27.5100	27.5100	26.4000	26.4000	-5.714%	4	2,905	+38.636%
2026-07-28	29.2000	29.2000	27.0000	28.0000	-3.581%	49	2,905	+30.714%
2026-07-27	29.1100	29.1100	29.0400	29.0400	+14.601%	2	2,905	+26.033%
2026-07-24	25.3400	25.3400	25.3400	25.3400	-6.838%	1	2,905	+44.436%
2026-07-23	27.8000	27.8000	27.2000	27.2000	-4.561%	6	2,905	+34.559%
2026-07-22	28.5000	28.5000	28.5000	28.5000	-12.335%	1	2,907	+28.421%
2026-07-21	32.7000	32.7200	31.5500	32.5100	+14.674%	4	2,907	+12.581%
2026-07-20	26.0000	29.0000	26.0000	28.3500	+14.545%	2,953	2,908	+29.101%
2026-07-17	24.1800	26.4000	24.1800	24.7500	-14.211%	7	248	+47.879%
2026-07-15	27.7400	28.8500	27.7400	28.8500	+17.276%	5	250	+26.863%
2026-07-14	24.6000	24.6000	24.6000	24.6000	-8.956%	1	251	+48.780%
2026-07-13	27.0000	27.0200	27.0000	27.0200	-6.699%	4	250	+35.455%
2026-07-10	33.3300	33.3300	28.6500	28.9600	+5.004%	12	252	+26.381%
2026-07-09	27.5800	27.5800	27.5800	27.5800	-0.325%	3	244	+32.705%
2026-07-08	26.1500	27.6700	26.1500	27.6700	-2.536%	2	241	+32.273%
2026-07-07	28.3900	28.3900	28.3900	28.3900	-6.918%	1	240	+28.919%
2026-07-06	28.8000	30.5900	28.7500	30.5000	+0.927%	27	240	+20.000%
2026-07-02	28.7000	30.2200	28.7000	30.2200	+12.972%	3	244	+21.112%
2026-07-01	26.7500	27.9900	26.7500	26.7500	-1.036%	8	244	+36.822%
2026-06-30	31.9500	31.9500	26.7500	27.0300	-22.661%	46	236	+35.405%
2026-06-29	34.7500	34.9500	34.7500	34.9500	+2.946%	2	211	+4.721%
2026-06-25	33.9500	33.9500	33.9500	33.9500	-12.160%	2	211	+7.806%
2026-06-12	39.8000	39.8000	38.6500	38.6500	-9.059%	17	211	-5.304%
2026-06-08	42.0000	42.5000	42.0000	42.5000	+6.650%	7	219	-13.882%
2026-06-05	41.8000	41.8000	39.8500	39.8500	-38.408%	26	222	-8.156%
2026-05-18	63.5000	64.9300	63.5000	64.7000	-5.547%	5	217	-43.431%
2026-05-15	68.5000	68.5000	68.5000	68.5000	-6.344%	1	218	-46.569%
2026-05-11	71.8800	73.1400	71.8800	73.1400	-1.415%	2	217	-49.959%
2026-05-06	74.1900	74.1900	74.1900	74.1900	+13.267%	1	217	-50.667%
2026-05-04	64.6300	66.1700	64.5000	65.5000	+18.039%	68	218	-44.122%
2026-05-01	55.3300	55.4900	55.3300	55.4900	-2.649%	3	186	-34.042%
2026-04-24	57.0000	57.0000	57.0000	57.0000	-5.551%	1	186	-35.789%
2026-04-21	60.3500	60.3500	60.3500	60.3500	-2.488%	1	187	-39.354%
2026-04-16	61.8600	61.8900	61.8600	61.8900	+31.905%	2	187	-40.863%
2026-04-10	46.9200	46.9200	46.9200	46.9200	-4.963%	1	188	-21.995%
2026-04-07	49.7600	51.2500	49.3700	49.3700	-5.021%	3	189	-25.866%
2026-04-01	52.7200	52.7200	51.9800	51.9800	-10.840%	32	190	-29.588%
2026-03-24	58.2000	58.3500	58.2000	58.3000	-27.125%	12	174	-37.221%
2026-03-23	80.0000	80.0000	80.0000	80.0000	+1.394%	1	176	-54.250%
2026-03-20	85.6000	85.6000	78.9000	78.9000	-1.375%	2	177	-53.612%
2026-03-19	80.0000	80.0000	80.0000	80.0000	+0.629%	1	179	-54.250%
2026-03-16	76.7500	80.0000	76.7500	79.5000	+13.571%	3	180	-53.962%
2026-03-13	70.0000	70.0000	70.0000	70.0000	-6.141%	6	181	-47.714%
2026-03-10	73.3000	76.5900	73.3000	74.5800	+12.863%	4	187	-50.925%
2026-03-09	66.4300	66.4300	66.0800	66.0800	+7.012%	2	186	-44.613%
2026-03-05	62.9400	65.3000	61.7500	61.7500	+2.066%	157	186	-40.729%
2026-03-04	60.2500	60.5000	60.2500	60.5000	+3.791%	2	179	-39.504%
2026-03-03	58.1700	58.2900	58.0700	58.2900	+18.187%	164	180	-37.210%
2026-03-02	49.3200	49.3200	49.3200	49.3200	+14.698%	2	144	-25.791%
2026-02-27	43.0000	43.0000	43.0000	43.0000	+22.124%	1	144	-14.884%
2026-02-25	34.5000	35.2100	34.5000	35.2100	+34.389%	8	139	+3.948%
2026-02-24	25.9000	26.2000	25.9000	26.2000	+2.464%	2	139	+39.695%
2026-02-23	26.5000	26.5000	25.5700	25.5700	+1.267%	6	139	+43.136%
2026-02-19	25.1500	25.2500	25.1500	25.2500	+1.202%	2	143	+44.950%
2026-02-10	24.9500	24.9500	24.9500	24.9500	-0.200%	1	142	+46.693%
2026-02-09	25.0000	25.0000	25.0000	25.0000	+25.125%	1	141	+46.400%
2026-02-05	19.9600	19.9800	19.9600	19.9800	-6.197%	7	142	+83.183%
2026-02-04	21.6500	21.6500	19.8900	21.3000	+1.429%	42	135	+71.831%
2026-02-03	22.0700	22.0700	21.0000	21.0000	-14.634%	3	134	+74.286%
2026-02-02	24.6000	24.6000	24.6000	24.6000	-7.100%	5	132	+48.780%
2026-01-30	28.3000	28.3000	26.4800	26.4800	-11.733%	5	127	+38.218%
2026-01-29	31.4800	31.4800	27.8500	30.0000	+0.134%	50	124	+22.000%
2026-01-27	29.9600	29.9600	29.9600	29.9600	-7.815%	3	83	+22.163%
2026-01-26	32.5000	32.5000	32.5000	32.5000	-6.151%	5	80	+12.615%
2026-01-21	34.6300	34.6300	34.6300	34.6300	-15.537%	1	75	+5.689%
2026-01-13	41.0000	41.0000	41.0000	41.0000	-6.178%	1	75	-10.732%
2026-01-06	43.7000	43.7000	43.7000	43.7000	+2.294%	1	74	-16.247%
2026-01-02	42.7200	42.7200	42.7200	42.7200	+6.295%	1	74	-14.326%
2025-12-31	40.1900	40.1900	40.1900	40.1900	-14.106%	1	76	-8.933%
2025-12-22	47.3000	47.8000	46.7900	46.7900	+3.289%	83	76	-21.778%
2025-12-19	45.2000	45.3000	45.2000	45.3000	+19.116%	2	73	-19.205%
2025-12-15	37.9700	38.9000	37.8000	38.0300	-14.153%	8	73	-3.760%
2025-12-11	44.3000	44.3000	44.3000	44.3000	-7.245%	5	78	-17.381%
2025-12-09	47.7600	47.7600	47.7600	47.7600	+6.133%	40	78	-23.367%
2025-12-03	45.0000	45.0000	45.0000	45.0000	+5.140%	40	78	-18.667%
2025-11-28	42.8000	42.8000	42.8000	42.8000	+23.165%	2	44	-14.486%
2025-11-26	34.7500	34.7500	34.7500	34.7500	+2.659%	1	41	+5.324%
2025-11-25	34.0700	34.0700	33.8500	33.8500	+2.576%	3	41	+8.124%
2025-11-24	33.0000	33.0000	33.0000	33.0000	-10.931%	1	38	+10.909%
2025-11-21	32.5000	37.0500	32.5000	37.0500	+18.220%	22	39	-1.215%
2025-11-20	33.4500	33.5000	31.3400	31.3400	-7.824%	7	17	+16.784%
2025-11-19	32.0500	34.0000	32.0500	34.0000	-25.077%	7	11	+7.647%
2025-11-13	45.3800	45.3800	45.3800	45.3800	-18.205%	3	6	-19.348%
2025-11-11	55.4800	55.4800	55.4800	55.4800	-0.929%	1	4	-34.030%
2025-11-07	56.0000	56.0000	56.0000	56.0000	-12.500%	1	4	-34.643%
2025-11-04	64.0000	64.0000	64.0000	64.0000	-9.052%	1	3	-42.813%
2025-11-03	70.9800	70.9800	70.3700	70.3700	-9.550%	2	1	-47.989%
2025-10-31	76.6500	77.8000	76.6500	77.8000	-13.556%	2	1	-52.956%
2025-10-27	90.0000	90.0000	90.0000	90.0000	0.000%	1	1	-59.333%

.dark-mode .NjdhLd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NjdhLd{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C65CRCL Jan 21 2028 65.00 Call (CRCL280121C00065000)option OPRA

CRCL20280121C65
CRCL Jan 21 2028 65.00 Call (CRCL280121C00065000)
option OPRA