Dark

CRCL20280121C70
CRCL Jan 21 2028 70.00 Call (CRCL280121C00070000)
option OPRA

EOD

Sep 29, 2026

35.14-10.403%(-4.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.8200	36.8200	35.1400	35.1400	-10.403%	2	557	0.000%
2026-09-25	40.3000	40.3000	39.2200	39.2200	-14.367%	2	555	-10.403%
2026-09-21	47.0000	47.0000	45.8000	45.8000	+8.789%	2	555	-23.275%
2026-09-18	40.0000	42.1000	40.0000	42.1000	+18.491%	4	554	-16.532%
2026-09-16	34.3000	35.5300	34.3000	35.5300	-8.897%	4	554	-1.098%
2026-09-15	41.8600	42.4600	39.0000	39.0000	-15.309%	9	554	-9.897%
2026-09-09	47.1500	47.1500	46.0000	46.0500	-4.202%	11	557	-23.692%
2026-09-08	48.0000	48.0700	48.0000	48.0700	-6.479%	2	557	-26.898%
2026-09-04	51.4000	51.4000	51.4000	51.4000	-1.833%	1	558	-31.634%
2026-09-03	52.3600	52.3600	52.3600	52.3600	+26.108%	2	558	-32.888%
2026-08-31	41.5200	41.5200	41.5200	41.5200	-13.193%	2	560	-15.366%
2026-08-27	47.8300	47.8300	47.8300	47.8300	+13.881%	2	562	-26.531%
2026-08-24	42.7000	42.7000	42.0000	42.0000	-8.197%	8	561	-16.333%
2026-08-21	43.3300	46.1500	43.0000	45.7500	+17.761%	16	562	-23.191%
2026-08-20	37.2900	38.8500	37.0500	38.8500	+8.824%	7	567	-9.550%
2026-08-19	33.0000	36.0500	32.4500	35.7000	+19.000%	35	565	-1.569%
2026-08-18	31.4500	31.4500	30.0000	30.0000	-6.832%	6	575	+17.133%
2026-08-17	30.8100	32.2000	30.8100	32.2000	+8.235%	15	580	+9.130%
2026-08-14	30.0000	30.0000	29.7500	29.7500	-8.037%	2	588	+18.118%
2026-08-13	30.8500	32.3500	29.1000	32.3500	+13.509%	18	587	+8.624%
2026-08-12	28.8000	28.8000	28.2000	28.5000	-5.000%	9	588	+23.298%
2026-08-11	30.0000	30.0000	30.0000	30.0000	+15.075%	4	580	+17.133%
2026-08-10	27.2700	27.2700	26.0700	26.0700	-4.505%	2	576	+34.791%
2026-08-07	27.8500	28.8500	27.3000	27.3000	+10.258%	7	576	+28.718%
2026-08-05	25.1100	25.1100	24.7600	24.7600	-0.960%	2	571	+41.922%
2026-08-04	24.0000	25.0000	24.0000	25.0000	+5.619%	3	570	+40.560%
2026-08-03	23.4800	23.6700	23.4800	23.6700	+0.809%	5	567	+48.458%
2026-07-31	23.1000	23.4800	23.1000	23.4800	-2.975%	11	567	+49.659%
2026-07-29	26.0000	26.0000	24.2000	24.2000	-7.457%	3	573	+45.207%
2026-07-28	28.5000	28.5000	26.1500	26.1500	+6.085%	2	576	+34.379%
2026-07-23	24.6500	24.6500	24.6500	24.6500	-20.227%	1	575	+42.556%
2026-07-21	32.0000	32.0000	30.9000	30.9000	+34.934%	4	576	+13.722%
2026-07-17	22.9000	22.9000	22.9000	22.9000	-9.127%	1	578	+53.450%
2026-07-16	24.8600	25.2000	24.8600	25.2000	-2.740%	21	578	+39.444%
2026-07-15	27.7000	27.7000	25.9100	25.9100	+0.817%	31	558	+35.623%
2026-07-14	23.4500	25.7000	23.3500	25.7000	-5.166%	8	558	+36.732%
2026-07-10	30.5000	33.0500	27.1000	27.1000	+6.483%	59	561	+29.668%
2026-07-09	25.9600	26.2000	25.4500	25.4500	+1.800%	8	556	+38.075%
2026-07-08	25.2500	25.2800	25.0000	25.0000	-6.191%	9	559	+40.560%
2026-07-07	27.8900	27.8900	26.3200	26.6500	-10.570%	3	562	+31.857%
2026-07-06	27.1500	29.8000	27.1000	29.8000	+6.810%	11	564	+17.919%
2026-07-02	27.9000	27.9000	27.9000	27.9000	+9.972%	1	559	+25.950%
2026-07-01	27.0000	27.5000	25.3700	25.3700	-0.432%	14	559	+38.510%
2026-06-30	30.6000	30.6000	25.4800	25.4800	-23.940%	51	556	+37.912%
2026-06-29	32.2200	33.5000	32.0200	33.5000	+4.688%	7	549	+4.896%
2026-06-26	32.2500	33.0000	32.0000	32.0000	+11.888%	26	548	+9.813%
2026-06-25	29.6100	30.5900	28.5600	28.6000	-10.625%	13	544	+22.867%
2026-06-24	31.8000	32.6600	31.0000	32.0000	-6.814%	19	542	+9.813%
2026-06-23	34.3400	34.3400	34.3400	34.3400	-9.009%	2	543	+2.330%
2026-06-22	37.4500	37.7400	37.4500	37.7400	+6.011%	82	541	-6.889%
2026-06-18	36.0300	38.0000	35.6000	35.6000	-15.016%	5	542	-1.292%
2026-06-15	41.8900	41.8900	41.8900	41.8900	+13.677%	1	542	-16.114%
2026-06-12	37.4000	37.4000	36.8500	36.8500	-8.105%	17	541	-4.640%
2026-06-11	40.1000	40.1000	40.1000	40.1000	-0.472%	3	545	-12.369%
2026-06-08	40.2900	40.2900	40.2900	40.2900	+5.333%	1	542	-12.782%
2026-06-05	41.0500	41.0500	38.2500	38.2500	-21.619%	25	542	-8.131%
2026-06-04	48.8000	48.8000	48.8000	48.8000	-2.400%	1	539	-27.992%
2026-06-03	50.0000	50.0000	50.0000	50.0000	-10.072%	10	539	-29.720%
2026-06-02	53.4900	56.1000	53.4900	55.6000	-17.764%	9	529	-36.799%
2026-05-21	67.5500	67.6100	67.5500	67.6100	+1.669%	2	528	-48.025%
2026-05-19	66.5000	66.5000	66.5000	66.5000	+4.085%	1	530	-47.158%
2026-05-18	63.8300	63.8900	62.3300	63.8900	-22.133%	85	545	-44.999%
2026-05-11	68.0000	82.0500	68.0000	82.0500	+22.207%	3	545	-57.172%
2026-05-05	70.0000	70.0000	67.1400	67.1400	-4.685%	3	545	-47.662%
2026-05-04	61.3900	71.3500	61.3900	70.4400	+45.177%	517	540	-50.114%
2026-04-30	49.2500	49.2500	48.5200	48.5200	-10.148%	5	307	-27.576%
2026-04-24	57.4300	57.4300	52.2500	54.0000	-4.085%	5	311	-34.926%
2026-04-21	55.1700	58.9500	55.1700	56.3000	-7.705%	4	308	-37.584%
2026-04-20	61.0000	61.0000	61.0000	61.0000	+2.126%	2	308	-42.393%
2026-04-17	61.7400	63.0000	59.7300	59.7300	+32.292%	3	310	-41.169%
2026-04-09	45.4100	45.4100	44.9000	45.1500	-9.700%	28	307	-22.171%
2026-04-06	50.0000	50.0000	50.0000	50.0000	+4.275%	1	294	-29.720%
2026-04-02	43.8000	47.9500	43.8000	47.9500	+0.314%	12	307	-26.715%
2026-04-01	54.0000	54.0000	47.8000	47.8000	-8.376%	64	307	-26.485%
2026-03-31	48.9700	52.1700	48.9700	52.1700	+6.840%	2	308	-32.643%
2026-03-27	48.2500	50.7500	48.2500	48.8300	-16.530%	17	307	-28.036%
2026-03-24	68.0000	68.0000	57.0000	58.5000	-29.518%	4	308	-39.932%
2026-03-20	83.0000	83.0000	83.0000	83.0000	+9.643%	1	307	-57.663%
2026-03-19	76.0500	76.0500	75.7000	75.7000	-8.442%	2	306	-53.580%
2026-03-18	82.6800	82.6800	82.6800	82.6800	+15.362%	5	307	-57.499%
2026-03-11	71.6700	71.6700	71.6700	71.6700	+0.238%	1	307	-50.970%
2026-03-10	67.2400	73.0000	67.2400	71.5000	+12.812%	5	307	-50.853%
2026-03-09	61.9600	64.0000	61.9600	63.3800	+17.370%	44	308	-44.557%
2026-03-06	58.7500	58.9600	54.0000	54.0000	-8.583%	5	289	-34.926%
2026-03-05	60.5100	61.5000	58.5000	59.0700	+3.179%	28	291	-40.511%
2026-03-04	58.0000	58.0000	57.2500	57.2500	+2.488%	4	292	-38.620%
2026-03-03	54.9800	56.1800	54.8900	55.8600	+10.178%	88	291	-37.093%
2026-03-02	38.6200	50.7000	38.6200	50.7000	+24.754%	9	271	-30.690%
2026-02-27	41.0000	41.2000	40.3000	40.6400	-6.682%	6	273	-13.533%
2026-02-26	42.0000	45.1400	42.0000	43.5500	+8.875%	14	275	-19.311%
2026-02-25	33.5600	40.0000	33.5600	40.0000	+61.943%	80	288	-12.150%
2026-02-24	24.7000	24.7000	24.7000	24.7000	-4.817%	1	288	+42.267%
2026-02-20	26.0800	26.0800	25.9500	25.9500	+9.494%	6	287	+35.414%
2026-02-19	24.1000	24.1000	23.7000	23.7000	-9.091%	3	284	+48.270%
2026-02-18	24.8300	26.0700	24.8300	26.0700	+10.233%	2	284	+34.791%
2026-02-17	23.4500	23.6500	23.4500	23.6500	-2.474%	2	282	+48.584%
2026-02-13	24.2500	24.2500	24.2500	24.2500	+9.729%	1	282	+44.907%
2026-02-11	22.0000	22.1000	22.0000	22.1000	-7.531%	2	282	+59.005%
2026-02-10	23.9000	23.9000	23.9000	23.9000	+13.810%	2	283	+47.029%
2026-02-06	20.1000	21.5000	20.1000	21.0000	+13.514%	6	281	+67.333%
2026-02-05	19.0000	19.0000	18.5000	18.5000	-8.325%	3	279	+89.946%
2026-02-04	19.5000	20.1800	19.4900	20.1800	+1.153%	6	276	+74.133%
2026-02-03	21.3900	21.3900	19.6400	19.9500	-7.639%	19	276	+76.140%
2026-02-02	23.1300	23.1300	21.6000	21.6000	-16.923%	21	268	+62.685%
2026-01-30	27.2500	27.2500	24.5700	26.0000	-5.626%	12	284	+35.154%
2026-01-29	30.1000	30.1000	27.5500	27.5500	-18.491%	32	291	+27.550%
2026-01-28	32.7500	33.8000	32.7500	33.8000	+12.667%	2	271	+3.964%
2026-01-27	29.4700	30.4000	29.4700	30.0000	-3.226%	10	271	+17.133%
2026-01-26	30.0000	31.0000	30.0000	31.0000	-0.609%	13	270	+13.355%
2026-01-23	30.6600	31.1900	30.6600	31.1900	-5.485%	4	268	+12.664%
2026-01-21	33.0000	33.0000	33.0000	33.0000	+1.695%	1	268	+6.485%
2026-01-20	34.3400	34.3400	32.4500	32.4500	-9.861%	3	268	+8.290%
2026-01-16	35.0000	36.8000	35.0000	36.0000	+0.953%	5	267	-2.389%
2026-01-15	35.7200	35.7200	35.6600	35.6600	-14.279%	3	267	-1.458%
2026-01-14	43.0000	43.0000	41.0000	41.6000	-0.597%	7	267	-15.529%
2026-01-09	39.6000	41.9000	39.6000	41.8500	+5.283%	3	268	-16.033%
2026-01-08	39.2000	40.5700	39.2000	39.7500	-0.126%	7	267	-11.597%
2026-01-07	41.1700	41.1700	39.5700	39.8000	-3.163%	5	270	-11.709%
2026-01-06	41.0600	41.1000	40.5800	41.1000	+0.661%	4	273	-14.501%
2026-01-02	38.0000	40.8300	38.0000	40.8300	+7.447%	2	275	-13.936%
2025-12-31	39.0000	39.0000	38.0000	38.0000	-3.919%	2	275	-7.526%
2025-12-30	41.2900	41.2900	39.4600	39.5500	-2.586%	5	275	-11.150%
2025-12-26	40.6000	40.6000	40.6000	40.6000	-0.368%	2	277	-13.448%
2025-12-24	40.7500	40.7500	40.7500	40.7500	+0.966%	1	274	-13.767%
2025-12-23	41.0000	41.0000	40.1900	40.3600	-10.708%	11	274	-12.934%
2025-12-22	46.3000	46.3000	45.1000	45.2000	+4.099%	3	273	-22.257%
2025-12-19	42.3900	47.1000	41.7100	43.4200	+4.375%	367	274	-19.070%
2025-12-18	42.5000	42.5000	39.7500	41.6000	+3.870%	14	302	-15.529%
2025-12-17	41.6100	41.6100	40.0500	40.0500	-3.494%	5	302	-12.260%
2025-12-16	37.5300	41.6000	37.5300	41.5000	+15.310%	7	300	-15.325%
2025-12-15	37.0300	37.0400	35.5000	35.9900	-15.318%	492	296	-2.362%
2025-12-12	42.5000	42.5000	42.5000	42.5000	+1.190%	1	92	-17.318%
2025-12-11	42.0000	42.0000	42.0000	42.0000	-3.846%	1	92	-16.333%
2025-12-10	43.6800	43.6800	43.6800	43.6800	-6.065%	1	93	-19.551%
2025-12-09	45.0000	46.5000	45.0000	46.5000	+16.250%	5	92	-24.430%
2025-12-08	40.0000	40.0000	40.0000	40.0000	-6.977%	1	96	-12.150%
2025-12-04	43.3900	45.0700	43.0000	43.0000	+1.176%	5	97	-18.279%
2025-12-03	42.5000	42.5000	42.5000	42.5000	+10.390%	1	97	-17.318%
2025-12-02	38.1500	38.5000	38.1500	38.5000	+2.667%	23	98	-8.727%
2025-12-01	37.0000	38.0000	36.6500	37.5000	-6.484%	4	97	-6.293%
2025-11-28	36.0000	40.1000	36.0000	40.1000	+15.896%	7	99	-12.369%
2025-11-26	32.6000	35.0000	31.9000	34.6000	+6.790%	43	84	+1.561%
2025-11-25	33.6000	34.8500	31.5000	32.4000	-6.087%	44	84	+8.457%
2025-11-24	33.3000	36.0000	33.3000	34.5000	+3.604%	4	57	+1.855%
2025-11-21	32.0000	33.3000	32.0000	33.3000	+9.360%	13	53	+5.526%
2025-11-20	33.0000	34.6000	30.0000	30.4500	-4.844%	24	56	+15.402%
2025-11-19	35.2800	35.2900	31.3700	32.0000	-14.667%	37	33	+9.813%
2025-11-18	37.5000	37.5000	37.5000	37.5000	+4.954%	1	29	-6.293%
2025-11-17	35.7300	35.7300	35.7300	35.7300	-15.929%	10	28	-1.651%
2025-11-14	41.0200	43.0000	41.0200	42.5000	+3.155%	4	18	-17.318%
2025-11-13	41.2000	41.2000	41.2000	41.2000	-14.434%	1	15	-14.709%
2025-11-12	47.0000	49.7500	47.0000	48.1500	-7.670%	4	16	-27.020%
2025-11-07	52.1500	52.1500	52.1500	52.1500	-22.164%	1	14	-32.617%
2025-11-04	66.5500	67.0000	66.0000	67.0000	-9.017%	3	14	-47.552%
2025-10-30	73.6400	73.6400	73.6400	73.6400	-17.072%	1	11	-52.281%
2025-10-27	88.8000	88.8000	88.8000	88.8000	+16.842%	1	11	-60.428%
2025-10-20	71.2600	76.0000	71.2600	76.0000	-4.403%	2	11	-53.763%
2025-10-14	79.5000	79.5000	79.5000	79.5000	+0.633%	1	11	-55.799%
2025-10-10	84.0000	84.0000	79.0000	79.0000	-9.206%	4	11	-55.519%
2025-10-08	87.3500	87.3500	87.0100	87.0100	-5.424%	2	8	-59.614%
2025-10-07	92.0000	92.0000	92.0000	92.0000	+2.222%	1	8	-61.804%
2025-10-06	90.0000	90.0000	90.0000	90.0000	-1.445%	1	8	-60.956%
2025-10-03	91.3200	91.3200	91.3200	91.3200	+30.550%	1	7	-61.520%
2025-10-01	69.9500	69.9500	69.9500	69.9500	-7.657%	2	8	-49.764%
2025-09-29	75.7500	75.7500	75.7500	75.7500	+14.738%	1	6	-53.611%
2025-09-26	66.0200	66.0200	66.0200	66.0200	-1.463%	1	7	-46.774%
2025-09-25	66.8500	67.0000	66.8500	67.0000	-6.294%	2	6	-47.552%
2025-09-24	71.9000	72.1500	71.5000	71.5000	-6.901%	3	6	-50.853%
2025-09-23	76.8000	76.8000	76.8000	76.8000	-0.260%	1	5	-54.245%
2025-09-22	74.0000	77.0000	74.0000	77.0000	+1.316%	3	4	-54.364%
2025-09-18	76.0000	76.0000	76.0000	76.0000	0.000%	1	0	-53.763%

.dark-mode .jq799j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jq799j{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C70CRCL Jan 21 2028 70.00 Call (CRCL280121C00070000)option OPRA

CRCL20280121C70
CRCL Jan 21 2028 70.00 Call (CRCL280121C00070000)
option OPRA