Dark

CRCL20280121C75
CRCL Jan 21 2028 75.00 Call (CRCL280121C00075000)
option OPRA

EOD

Sep 30, 2026

32.50-2.665%(-0.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.5000	35.5000	32.5000	32.5000	-2.665%	2	465	0.000%
2026-09-29	33.8000	33.8000	33.3900	33.3900	-4.600%	2	466	-2.665%
2026-09-28	35.5700	35.5700	35.0000	35.0000	-14.110%	2	466	-7.143%
2026-09-24	39.3200	40.7500	39.3200	40.7500	-0.755%	3	468	-20.245%
2026-09-23	43.0000	43.0000	41.0600	41.0600	-3.274%	3	469	-20.848%
2026-09-22	42.0000	42.4500	42.0000	42.4500	-0.071%	21	467	-23.439%
2026-09-21	42.4800	42.4800	42.4800	42.4800	+19.797%	1	488	-23.493%
2026-09-17	35.4600	35.4600	35.4600	35.4600	+13.836%	1	487	-8.347%
2026-09-16	31.1500	31.1500	31.1500	31.1500	-16.331%	1	488	+4.334%
2026-09-15	37.2400	37.2400	37.2300	37.2300	-10.933%	7	487	-12.705%
2026-09-14	41.8000	41.8000	41.8000	41.8000	-3.286%	2	488	-22.249%
2026-09-09	43.2200	43.2200	43.2200	43.2200	-8.934%	3	490	-24.803%
2026-09-04	47.4600	47.4600	47.4600	47.4600	-4.121%	7	493	-31.521%
2026-09-03	43.1500	50.0300	43.1500	49.5000	+22.222%	10	493	-34.343%
2026-09-01	40.5000	40.5000	40.5000	40.5000	+1.250%	1	497	-19.753%
2026-08-28	40.0000	40.0000	40.0000	40.0000	-12.281%	1	496	-18.750%
2026-08-27	44.2600	46.2500	44.2600	45.6000	+11.220%	7	495	-28.728%
2026-08-26	43.0000	43.3400	38.0500	41.0000	-6.903%	212	497	-20.732%
2026-08-25	41.2300	44.0400	41.2200	44.0400	+4.360%	29	392	-26.203%
2026-08-21	40.6000	43.0200	40.6000	42.2000	+15.616%	4	382	-22.986%
2026-08-20	34.0300	36.5000	34.0300	36.5000	+10.606%	7	386	-10.959%
2026-08-19	30.3000	34.5500	30.3000	33.0000	+16.197%	17	393	-1.515%
2026-08-18	28.5000	28.5000	28.4000	28.4000	-6.548%	3	393	+14.437%
2026-08-17	27.6500	30.3900	27.6500	30.3900	+8.342%	6	394	+6.943%
2026-08-14	30.0000	30.0000	28.0500	28.0500	-10.839%	6	394	+15.865%
2026-08-13	28.8400	31.4600	27.4700	31.4600	+12.357%	24	396	+3.306%
2026-08-12	27.1000	28.0000	26.6600	28.0000	-0.885%	5	384	+16.071%
2026-08-11	27.7800	29.2000	27.7800	28.2500	+15.024%	4	380	+15.044%
2026-08-10	24.5600	24.5600	24.5600	24.5600	+8.914%	1	379	+32.329%
2026-08-06	22.5500	22.5500	22.5500	22.5500	-7.544%	3	380	+44.124%
2026-08-04	24.3900	24.3900	24.3900	24.3900	+11.881%	1	380	+33.251%
2026-08-03	21.0000	21.8000	21.0000	21.8000	-15.667%	4	380	+49.083%
2026-07-22	25.9000	25.9000	25.8500	25.8500	-13.255%	2	376	+25.725%
2026-07-21	29.5000	29.8000	28.8000	29.8000	+35.763%	3	376	+9.060%
2026-07-17	21.9500	21.9500	21.9500	21.9500	-4.357%	1	378	+48.064%
2026-07-16	22.9500	22.9500	22.9500	22.9500	-8.456%	1	379	+41.612%
2026-07-15	25.0800	25.0800	25.0700	25.0700	+12.170%	2	378	+29.637%
2026-07-14	22.3500	22.3500	22.3500	22.3500	-6.875%	1	376	+45.414%
2026-07-13	24.0000	24.0000	24.0000	24.0000	-7.869%	1	376	+35.417%
2026-07-10	28.9600	29.2100	26.0500	26.0500	-2.617%	41	376	+24.760%
2026-07-07	26.7500	26.7500	26.7500	26.7500	-2.727%	10	340	+21.495%
2026-07-06	25.8500	27.5000	25.7000	27.5000	+6.796%	85	330	+18.182%
2026-07-02	26.6600	26.6600	25.7500	25.7500	+0.195%	2	314	+26.214%
2026-06-30	28.0000	28.0000	25.7000	25.7000	-17.230%	6	314	+26.459%
2026-06-26	30.3900	31.0500	30.3900	31.0500	+8.947%	9	308	+4.670%
2026-06-25	27.9100	29.2500	27.9100	28.5000	-6.157%	13	303	+14.035%
2026-06-24	31.1000	31.1000	30.3700	30.3700	-9.747%	16	307	+7.014%
2026-06-23	33.5500	33.6500	33.5500	33.6500	-5.584%	10	316	-3.418%
2026-06-22	35.8000	35.8900	34.7500	35.6400	-0.586%	95	311	-8.810%
2026-06-18	35.8500	35.8500	35.8500	35.8500	-4.400%	1	298	-9.344%
2026-06-16	37.5000	37.5000	37.5000	37.5000	+6.383%	1	298	-13.333%
2026-06-12	36.1000	36.1000	35.2500	35.2500	-1.288%	17	297	-7.801%
2026-06-11	35.7100	35.7100	35.7100	35.7100	-0.806%	2	297	-8.989%
2026-06-09	36.0000	36.0000	36.0000	36.0000	-10.000%	1	298	-9.722%
2026-06-08	39.7600	40.0000	39.7600	40.0000	+8.108%	4	297	-18.750%
2026-06-05	36.7500	37.0000	36.5500	37.0000	-22.416%	19	295	-12.162%
2026-06-03	47.5200	47.6900	47.5200	47.6900	-22.757%	3	290	-31.852%
2026-05-20	61.7400	61.7400	61.7400	61.7400	-3.697%	5	287	-47.360%
2026-05-19	64.1100	64.1100	64.1100	64.1100	+5.705%	5	285	-49.306%
2026-05-18	60.1200	60.7100	60.1200	60.6500	-5.559%	4	285	-46.414%
2026-05-15	64.2200	64.2200	64.2200	64.2200	-10.432%	2	285	-49.393%
2026-05-14	71.8000	71.8000	71.7000	71.7000	-15.647%	3	287	-54.672%
2026-05-12	85.0000	85.0000	85.0000	85.0000	+7.432%	1	287	-61.765%
2026-05-11	61.2900	79.1200	61.2900	79.1200	+27.387%	5	287	-58.923%
2026-05-07	62.1100	62.1100	62.1100	62.1100	-11.271%	1	289	-47.673%
2026-05-06	68.8500	70.0000	68.8500	70.0000	+4.120%	12	290	-53.571%
2026-05-05	67.2300	67.2300	67.2300	67.2300	+4.007%	1	298	-51.658%
2026-05-04	61.1100	64.8800	58.1600	64.6400	+25.906%	366	299	-49.722%
2026-05-01	51.2400	51.3400	51.2400	51.3400	+11.852%	2	268	-36.697%
2026-04-30	46.2000	46.2000	45.9000	45.9000	-9.521%	2	268	-29.194%
2026-04-27	50.4000	50.7300	50.4000	50.7300	-13.089%	2	268	-35.935%
2026-04-16	58.0700	58.3700	58.0700	58.3700	+29.223%	2	270	-44.321%
2026-04-02	44.4700	45.1700	44.4700	45.1700	-5.837%	4	269	-28.050%
2026-03-27	47.8000	47.9700	47.8000	47.9700	-11.494%	2	269	-32.249%
2026-03-26	54.2000	54.2000	54.2000	54.2000	-4.071%	5	270	-40.037%
2026-03-24	56.5000	56.5000	56.5000	56.5000	-24.667%	3	275	-42.478%
2026-03-23	75.0000	75.0000	75.0000	75.0000	-5.862%	1	275	-56.667%
2026-03-18	79.6700	79.6700	79.6700	79.6700	-2.245%	1	276	-59.207%
2026-03-17	80.3000	81.5000	80.3000	81.5000	+11.506%	3	277	-60.123%
2026-03-16	72.9600	73.1200	72.9600	73.0900	+13.847%	3	278	-55.534%
2026-03-12	64.2000	64.2000	64.2000	64.2000	-1.985%	1	278	-49.377%
2026-03-11	73.0000	73.0000	65.5000	65.5000	-5.918%	5	279	-50.382%
2026-03-10	66.8000	69.6200	66.8000	69.6200	+12.690%	11	278	-53.318%
2026-03-09	61.7800	61.7800	61.7800	61.7800	+10.321%	2	272	-47.394%
2026-03-06	56.0000	56.0000	56.0000	56.0000	+16.183%	1	274	-41.964%
2026-03-03	48.2000	48.2000	48.2000	48.2000	+0.417%	2	273	-32.573%
2026-03-02	47.0000	48.1600	46.1900	48.0000	+29.730%	204	271	-32.292%
2026-02-27	37.0000	37.0000	37.0000	37.0000	-8.845%	20	188	-12.162%
2026-02-26	41.0300	42.2900	40.4000	40.5900	+8.240%	9	188	-19.931%
2026-02-25	31.3000	37.5000	31.3000	37.5000	+59.574%	18	182	-13.333%
2026-02-24	23.5000	23.5000	23.5000	23.5000	-8.382%	1	182	+38.298%
2026-02-20	25.6500	25.6500	25.6500	25.6500	+28.894%	3	182	+26.706%
2026-02-12	19.9000	19.9000	19.9000	19.9000	-2.927%	5	179	+63.317%
2026-02-11	21.5000	21.5000	20.5000	20.5000	-9.890%	5	179	+58.537%
2026-02-09	22.3500	22.7500	22.3500	22.7500	+13.750%	14	176	+42.857%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+14.943%	1	164	+62.500%
2026-02-05	17.4000	17.4000	17.4000	17.4000	-10.078%	1	163	+86.782%
2026-02-04	19.3500	19.3500	19.3500	19.3500	+3.035%	5	164	+67.959%
2026-02-03	18.7000	18.7800	18.7000	18.7800	-22.652%	3	164	+73.056%
2026-01-30	24.2800	24.2800	24.2800	24.2800	-4.032%	3	163	+33.855%
2026-01-29	27.3600	27.3600	25.3000	25.3000	-18.123%	2	160	+28.458%
2026-01-28	31.0000	31.0000	30.9000	30.9000	+12.241%	6	161	+5.178%
2026-01-27	27.5300	27.5300	27.5300	27.5300	-6.804%	1	155	+18.053%
2026-01-26	29.5400	29.5400	29.5400	29.5400	+0.272%	1	155	+10.020%
2026-01-22	29.2800	30.1600	28.6000	29.4600	-6.328%	234	154	+10.319%
2026-01-20	31.4500	31.4500	31.4500	31.4500	-17.018%	2	80	+3.339%
2026-01-09	37.9000	37.9000	37.9000	37.9000	-1.044%	1	78	-14.248%
2026-01-06	39.6500	39.6500	38.3000	38.3000	+3.514%	3	78	-15.144%
2025-12-30	37.0000	37.0000	37.0000	37.0000	0.000%	5	77	-12.162%
2025-12-29	37.0000	37.0000	37.0000	37.0000	-5.128%	1	72	-12.162%
2025-12-23	39.5700	39.5700	39.0000	39.0000	-10.550%	3	73	-16.667%
2025-12-22	43.5500	43.6000	43.5500	43.6000	+5.825%	2	74	-25.459%
2025-12-19	41.2000	41.2000	41.2000	41.2000	+13.812%	2	74	-21.117%
2025-12-16	36.2000	36.2000	36.2000	36.2000	+2.231%	1	73	-10.221%
2025-12-15	36.0000	39.6000	34.7300	35.4100	-12.891%	7	72	-8.218%
2025-12-12	40.6500	40.6500	40.6500	40.6500	-5.575%	10	73	-20.049%
2025-12-11	43.0500	43.0500	43.0500	43.0500	-1.712%	1	83	-24.506%
2025-12-10	41.4000	43.9000	41.4000	43.8000	+8.874%	15	83	-25.799%
2025-12-08	40.5100	40.5100	40.2300	40.2300	-6.442%	4	84	-19.215%
2025-12-05	43.0000	43.0000	43.0000	43.0000	+1.775%	5	84	-24.419%
2025-12-03	41.7000	42.2500	41.7000	42.2500	+19.350%	2	79	-23.077%
2025-12-02	36.8000	37.6100	35.4000	35.4000	-1.007%	6	78	-8.192%
2025-12-01	38.0500	38.4500	35.1500	35.7600	-7.835%	25	82	-9.116%
2025-11-28	38.8000	38.8000	38.8000	38.8000	+24.001%	4	76	-16.237%
2025-11-26	33.1500	33.4000	31.2900	31.2900	+2.255%	3	81	+3.867%
2025-11-25	30.6000	30.6000	30.6000	30.6000	-5.116%	1	81	+6.209%
2025-11-24	36.0000	36.0000	32.2500	32.2500	-4.303%	5	80	+0.775%
2025-11-21	32.6300	33.7000	32.6300	33.7000	+13.468%	12	75	-3.561%
2025-11-20	34.6000	34.6000	29.5000	29.7000	-12.518%	8	65	+9.428%
2025-11-19	31.0000	33.9500	31.0000	33.9500	-5.694%	5	59	-4.271%
2025-11-18	35.6200	37.3300	35.6200	36.0000	+3.776%	17	54	-9.722%
2025-11-17	38.5000	38.5000	34.0000	34.6900	-14.219%	19	48	-6.313%
2025-11-14	42.1000	42.5000	39.8500	40.4400	-3.714%	43	49	-19.634%
2025-11-13	42.4000	42.4000	41.6300	42.0000	-4.675%	15	32	-22.619%
2025-11-12	45.1400	46.2200	44.0000	44.0600	-30.063%	11	18	-26.237%
2025-11-04	63.0000	63.0000	63.0000	63.0000	-19.520%	1	10	-48.413%
2025-10-10	87.5800	87.5800	78.2800	78.2800	-8.444%	2	10	-58.482%
2025-10-07	83.0000	85.5000	82.8000	85.5000	+0.588%	3	8	-61.988%
2025-10-02	85.0000	85.0000	85.0000	85.0000	+27.436%	1	8	-61.765%
2025-09-26	66.0500	66.7000	65.8000	66.7000	-5.671%	8	9	-51.274%
2025-09-24	70.5200	70.7100	70.5200	70.7100	+3.196%	2	6	-54.038%
2025-09-23	75.1900	75.1900	68.5200	68.5200	-7.804%	3	4	-52.569%
2025-09-22	74.3200	74.3200	74.3200	74.3200	0.000%	1	1	-56.270%

.dark-mode .J16gVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J16gVn{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C75CRCL Jan 21 2028 75.00 Call (CRCL280121C00075000)option OPRA

CRCL20280121C75
CRCL Jan 21 2028 75.00 Call (CRCL280121C00075000)
option OPRA