Dark

CRCL20280121C80
CRCL Jan 21 2028 80.00 Call (CRCL280121C00080000)
option OPRA

EOD

Sep 30, 2026

30.25-4.272%(-1.35)318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.7500	30.9800	30.2500	30.2500	-4.272%	318	1,680	0.000%
2026-09-29	31.8000	31.8000	31.2900	31.6000	-7.737%	6	1,720	-4.272%
2026-09-28	33.6500	34.3000	33.6500	34.2500	-3.521%	26	1,721	-11.679%
2026-09-25	35.4000	36.0400	35.3500	35.5000	-8.928%	196	1,715	-14.789%
2026-09-24	38.9800	38.9800	38.9800	38.9800	-5.365%	1	1,649	-22.396%
2026-09-22	39.9000	41.1900	39.9000	41.1900	+3.104%	4	1,648	-26.560%
2026-09-21	41.5500	41.5500	39.9500	39.9500	+6.676%	2	1,648	-24.280%
2026-09-18	37.1600	37.4500	37.1600	37.4500	+13.210%	4	1,647	-19.226%
2026-09-17	32.4500	34.0000	32.4500	33.0800	+7.752%	37	1,650	-8.555%
2026-09-16	32.7200	32.7200	29.2000	30.7000	-15.310%	79	1,678	-1.466%
2026-09-15	36.3500	36.3500	36.2500	36.2500	-15.991%	11	1,647	-16.552%
2026-09-14	43.4000	43.4000	43.1500	43.1500	+10.584%	4	1,637	-29.896%
2026-09-10	39.5800	39.5800	39.0200	39.0200	-7.095%	3	1,637	-22.476%
2026-09-09	42.6100	42.6100	42.0000	42.0000	-4.891%	3	1,640	-27.976%
2026-09-08	43.7900	44.1600	43.7900	44.1600	-7.615%	6	1,639	-31.499%
2026-09-04	47.6100	47.8000	47.6100	47.8000	-1.545%	22	1,644	-36.715%
2026-09-03	44.5800	48.5500	44.5800	48.5500	+30.616%	15	1,644	-37.693%
2026-09-02	36.5300	37.5000	36.5300	37.1700	-5.179%	14	1,646	-18.617%
2026-09-01	39.0000	39.3000	39.0000	39.2000	+3.485%	15	1,651	-22.832%
2026-08-31	37.0400	37.8800	37.0400	37.8800	+2.656%	3	1,647	-20.143%
2026-08-28	40.4200	40.6600	36.8100	36.9000	-15.075%	9	1,645	-18.022%
2026-08-27	41.7500	44.1000	41.6400	43.4500	+9.226%	74	1,645	-30.380%
2026-08-26	38.7600	40.6500	34.0000	39.7800	-3.913%	9	1,655	-23.957%
2026-08-25	40.0000	42.0500	38.7500	41.4000	+12.043%	98	1,651	-26.932%
2026-08-21	42.0000	42.0000	36.9500	36.9500	+3.850%	15	1,619	-18.133%
2026-08-20	33.6600	35.5800	32.9300	35.5800	+13.024%	7	1,624	-14.980%
2026-08-19	28.1700	33.3500	28.1700	31.4800	+15.948%	34	1,625	-3.907%
2026-08-18	27.1500	27.1500	27.1500	27.1500	-3.036%	1	1,634	+11.418%
2026-08-14	28.6000	28.6000	26.8400	28.0000	-5.405%	11	1,634	+8.036%
2026-08-13	29.6000	29.6000	29.6000	29.6000	+13.193%	1	1,629	+2.196%
2026-08-12	26.5700	26.5700	26.1500	26.1500	-1.321%	8	1,629	+15.679%
2026-08-11	27.0000	27.0000	26.5000	26.5000	+9.731%	4	1,630	+14.151%
2026-08-10	24.8500	24.8500	23.6000	24.1500	-2.621%	21	1,630	+25.259%
2026-08-07	25.5000	25.5000	24.8000	24.8000	+1.224%	6	1,618	+21.976%
2026-08-06	23.4000	24.5000	23.4000	24.5000	+5.376%	2	1,619	+23.469%
2026-08-04	20.4000	23.2500	20.4000	23.2500	+10.451%	3	1,618	+30.108%
2026-08-03	19.7500	21.1700	19.7500	21.0500	+4.726%	5	1,618	+43.705%
2026-07-31	20.0000	20.1000	20.0000	20.1000	-8.844%	2	1,617	+50.498%
2026-07-30	21.9000	22.0500	21.9000	22.0500	-6.765%	12	1,615	+37.188%
2026-07-29	23.6500	23.6500	23.6500	23.6500	-0.797%	1	1,611	+27.907%
2026-07-28	21.6500	23.8400	21.6500	23.8400	+5.254%	10	1,610	+26.888%
2026-07-24	22.6500	22.7500	22.6000	22.6500	-0.088%	8	1,607	+33.554%
2026-07-23	22.6900	22.7400	22.6700	22.6700	-8.032%	6	1,603	+33.436%
2026-07-22	24.6500	24.6500	24.4500	24.6500	-13.357%	32	1,604	+22.718%
2026-07-21	27.6000	28.4700	27.6000	28.4500	+15.322%	5	1,588	+6.327%
2026-07-20	24.6700	24.6700	24.6700	24.6700	+18.720%	1	1,589	+22.619%
2026-07-17	20.7800	20.7800	20.7800	20.7800	-1.048%	4	1,589	+45.573%
2026-07-16	22.2000	22.2000	21.0000	21.0000	-16.667%	2	1,589	+44.048%
2026-07-15	24.6800	25.2000	24.6800	25.2000	+15.332%	10	1,589	+20.040%
2026-07-14	21.0000	21.9000	21.0000	21.8500	-3.104%	4	1,586	+38.444%
2026-07-13	24.0000	24.0000	22.3000	22.5500	-8.889%	5	1,588	+34.146%
2026-07-10	28.1000	28.1000	24.7500	24.7500	+5.051%	4	1,586	+22.222%
2026-07-09	22.9100	23.5600	22.9100	23.5600	-5.495%	3	1,583	+28.396%
2026-07-07	24.9900	25.5000	24.9300	24.9300	-7.289%	4	1,581	+21.340%
2026-07-06	24.2000	26.8900	24.2000	26.8900	+14.086%	18	1,580	+12.495%
2026-07-02	25.3000	26.3000	23.5700	23.5700	+3.377%	361	1,414	+28.341%
2026-07-01	22.9500	24.6500	22.8000	22.8000	+0.974%	52	1,414	+32.675%
2026-06-30	26.5000	26.8200	22.0000	22.5800	-27.279%	115	1,382	+33.968%
2026-06-29	29.5800	31.0500	29.5800	31.0500	+5.973%	20	1,383	-2.576%
2026-06-26	25.8800	30.4100	25.8800	29.3000	+6.584%	7	1,363	+3.242%
2026-06-25	26.9100	27.9900	26.9100	27.4900	-1.821%	82	1,362	+10.040%
2026-06-24	27.5500	28.5300	27.5500	28.0000	-11.950%	3	1,306	+8.036%
2026-06-23	31.8000	31.8000	31.8000	31.8000	-10.523%	21	1,306	-4.874%
2026-06-22	35.5500	35.6500	35.4400	35.5400	+7.697%	8	1,312	-14.885%
2026-06-18	34.8300	34.8300	33.0000	33.0000	-9.216%	3	1,292	-8.333%
2026-06-17	35.1500	36.5500	35.1500	36.3500	-6.531%	23	1,292	-16.781%
2026-06-15	38.5200	39.3500	37.5000	38.8900	+16.090%	6	1,292	-22.217%
2026-06-12	35.0000	35.9100	33.5000	33.5000	-7.866%	38	1,296	-9.701%
2026-06-11	36.3600	36.3600	36.3600	36.3600	+4.633%	1	1,272	-16.804%
2026-06-10	36.0100	36.9200	34.7500	34.7500	+1.996%	5	1,272	-12.950%
2026-06-09	38.0000	41.0000	34.0700	34.0700	-8.904%	48	1,268	-11.212%
2026-06-08	37.4900	37.5000	36.5300	37.4000	+6.553%	34	1,235	-19.118%
2026-06-05	38.6500	38.6500	34.8000	35.1000	-21.124%	67	1,215	-13.818%
2026-06-04	43.1600	44.5000	43.1600	44.5000	-1.396%	5	1,165	-32.022%
2026-06-03	45.5000	45.9500	45.1300	45.1300	-18.508%	5	1,164	-32.971%
2026-06-01	56.6500	56.6500	55.3800	55.3800	-4.517%	2	1,162	-45.377%
2026-05-29	58.0000	58.0000	58.0000	58.0000	+3.571%	1	1,162	-47.845%
2026-05-28	50.0500	56.0000	50.0500	56.0000	+1.818%	14	1,163	-45.982%
2026-05-26	60.1300	60.1300	55.0000	55.0000	-12.379%	59	1,156	-45.000%
2026-05-15	62.7700	62.7700	62.7700	62.7700	-13.421%	1	1,130	-51.808%
2026-05-14	72.5000	72.5000	72.5000	72.5000	-3.140%	1	1,130	-58.276%
2026-05-13	74.8500	74.8500	74.8500	74.8500	+6.776%	1	1,127	-59.586%
2026-05-12	73.6200	73.6200	70.1000	70.1000	+11.270%	2	1,127	-56.847%
2026-05-11	63.0000	63.0000	63.0000	63.0000	+5.882%	1	1,127	-51.984%
2026-05-07	59.5000	59.5000	59.5000	59.5000	-4.800%	1	1,126	-49.160%
2026-05-05	64.2200	64.2200	62.5000	62.5000	-6.353%	2	1,125	-51.600%
2026-05-04	59.7600	67.1700	59.7600	66.7400	+34.340%	432	1,126	-54.675%
2026-05-01	45.9900	49.6800	45.6000	49.6800	+8.804%	1,618	1,812	-39.110%
2026-04-30	45.6600	45.6600	45.6600	45.6600	+3.233%	1	1,812	-33.749%
2026-04-29	44.7600	44.7600	44.2300	44.2300	-3.386%	3	1,812	-31.608%
2026-04-28	46.0000	46.0000	45.5500	45.7800	-2.284%	5	1,813	-33.923%
2026-04-27	50.0000	50.0000	46.8500	46.8500	-6.394%	11	1,815	-35.432%
2026-04-24	50.0500	50.0500	50.0500	50.0500	0.000%	6	1,806	-39.560%
2026-04-23	50.0500	50.0500	50.0500	50.0500	-2.872%	1	1,800	-39.560%
2026-04-21	51.5300	51.5300	51.5300	51.5300	-2.865%	1	1,798	-41.296%
2026-04-20	52.5000	53.0500	52.5000	53.0500	-4.069%	11	1,798	-42.978%
2026-04-17	59.8500	59.8500	55.3000	55.3000	-1.250%	4	1,787	-45.298%
2026-04-16	55.8800	58.2000	53.9000	56.0000	-4.027%	120	1,783	-45.982%
2026-04-14	55.0500	58.3500	55.0500	58.3500	+16.700%	3	1,752	-48.158%
2026-04-13	47.1700	50.0000	47.1700	50.0000	+16.550%	2	1,749	-39.500%
2026-04-09	42.9000	42.9000	42.9000	42.9000	-13.421%	1	1,749	-29.487%
2026-04-08	52.0000	52.0000	49.5500	49.5500	+13.908%	2	1,748	-38.951%
2026-04-07	43.0000	43.5000	43.0000	43.5000	-6.088%	3	1,748	-30.460%
2026-04-06	46.3200	46.3200	46.3200	46.3200	+6.093%	1	1,747	-34.693%
2026-04-02	40.0000	43.8100	40.0000	43.6600	-0.773%	1,645	175	-30.715%
2026-04-01	46.5700	46.5700	44.0000	44.0000	-8.429%	51	175	-31.250%
2026-03-31	48.1100	48.1100	47.7300	48.0500	+11.874%	74	177	-37.045%
2026-03-30	43.6000	43.6000	42.9500	42.9500	-15.286%	4	177	-29.569%
2026-03-26	50.7000	50.7000	50.7000	50.7000	-7.818%	1	180	-40.335%
2026-03-25	55.6600	55.6600	55.0000	55.0000	+9.431%	6	181	-45.000%
2026-03-24	60.3800	60.3800	50.2600	50.2600	-30.762%	4	181	-39.813%
2026-03-23	72.5900	72.5900	72.5900	72.5900	-2.236%	1	179	-58.328%
2026-03-20	74.2500	74.2500	74.2500	74.2500	+4.372%	1	180	-59.259%
2026-03-19	71.1400	71.1400	71.1400	71.1400	+13.824%	3	181	-57.478%
2026-03-13	62.5000	62.5000	62.5000	62.5000	-5.303%	1	184	-51.600%
2026-03-10	64.0000	69.0000	64.0000	66.0000	+11.074%	8	185	-54.167%
2026-03-09	58.0000	59.6900	58.0000	59.4200	+14.181%	5	190	-49.091%
2026-03-06	54.0000	54.0000	52.0400	52.0400	-6.905%	3	194	-41.872%
2026-03-05	55.9000	55.9000	55.9000	55.9000	+4.486%	1	196	-45.886%
2026-03-04	55.0000	55.8000	52.3400	53.5000	+2.766%	54	197	-43.458%
2026-03-03	50.0000	53.5000	50.0000	52.0600	+15.689%	5	209	-41.894%
2026-03-02	44.4300	45.5500	44.4300	45.0000	+23.796%	3	213	-32.778%
2026-02-27	36.0000	37.5300	36.0000	36.3500	-6.363%	7	214	-16.781%
2026-02-26	41.5000	41.5700	38.8200	38.8200	+9.352%	7	214	-22.076%
2026-02-25	28.0000	35.9500	28.0000	35.5000	+58.837%	19	212	-14.789%
2026-02-24	22.3400	22.3500	22.3300	22.3500	+11.028%	3	212	+35.347%
2026-02-11	20.0000	20.1300	20.0000	20.1300	-8.500%	4	212	+50.273%
2026-02-09	19.8100	22.0000	19.8100	22.0000	+13.169%	3	212	+37.500%
2026-02-06	19.4400	19.4400	19.4400	19.4400	+12.240%	1	210	+55.607%
2026-02-04	17.4800	17.6500	17.0000	17.3200	-4.151%	9	210	+74.654%
2026-02-03	19.8500	19.8500	17.7500	18.0700	-9.875%	14	203	+67.405%
2026-02-02	20.0500	20.0500	20.0500	20.0500	-8.154%	1	200	+50.873%
2026-01-30	23.3000	23.3000	21.5000	21.8300	-12.680%	12	199	+38.571%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-14.763%	2	205	+21.000%
2026-01-28	29.3900	29.4500	29.3300	29.3300	+6.076%	23	203	+3.137%
2026-01-27	26.7000	27.6500	26.7000	27.6500	-1.250%	4	195	+9.403%
2026-01-26	28.0000	28.0000	28.0000	28.0000	+0.683%	2	195	+8.036%
2026-01-23	27.8100	27.8100	27.8100	27.8100	-2.421%	1	196	+8.774%
2026-01-22	28.4000	28.5000	28.4000	28.5000	+1.351%	4	195	+6.140%
2026-01-21	28.1200	28.1200	28.1200	28.1200	-18.184%	1	194	+7.575%
2026-01-16	32.5000	34.3700	32.5000	34.3700	+4.691%	14	195	-11.987%
2026-01-15	36.8700	36.8700	31.9300	32.8300	-14.058%	26	195	-7.859%
2026-01-14	38.2000	38.2000	38.2000	38.2000	+5.176%	1	211	-20.812%
2026-01-13	36.3200	36.3200	36.3200	36.3200	-0.493%	1	210	-16.713%
2026-01-12	36.8000	36.8000	36.5000	36.5000	-5.685%	2	211	-17.123%
2026-01-09	36.7500	38.7600	36.6600	38.7000	+1.468%	21	210	-21.835%
2026-01-07	38.1400	38.1400	38.1400	38.1400	-4.769%	1	199	-20.687%
2026-01-06	38.5000	40.0500	37.0300	40.0500	-2.317%	8	198	-24.469%
2026-01-05	39.3000	41.0500	39.3000	41.0000	+7.612%	3	197	-26.220%
2026-01-02	36.8300	38.6500	36.8300	38.1000	+8.857%	4	197	-20.604%
2025-12-31	35.7000	35.7000	35.0000	35.0000	-2.778%	2	195	-13.571%
2025-12-30	36.3600	36.3600	36.0000	36.0000	-4.762%	2	195	-15.972%
2025-12-29	37.8000	37.8000	37.8000	37.8000	+4.564%	10	194	-19.974%
2025-12-26	36.6000	36.6000	36.1500	36.1500	-1.148%	2	188	-16.321%
2025-12-24	36.6500	36.6500	36.5700	36.5700	-6.279%	2	187	-17.282%
2025-12-23	39.1000	39.4200	39.0200	39.0200	-5.635%	3	187	-22.476%
2025-12-22	43.2000	43.2000	41.3500	41.3500	+2.963%	4	185	-26.844%
2025-12-19	39.5800	40.1600	39.5800	40.1600	+4.993%	6	185	-24.676%
2025-12-16	38.2500	38.2500	38.2500	38.2500	+15.804%	2	179	-20.915%
2025-12-15	32.8000	33.0300	32.8000	33.0300	-15.112%	2	181	-8.417%
2025-12-12	38.9100	38.9100	38.9100	38.9100	-5.558%	1	182	-22.256%
2025-12-11	41.4500	41.4500	41.2000	41.2000	-3.422%	2	181	-26.578%
2025-12-10	42.8000	42.8000	42.6600	42.6600	-0.420%	11	181	-29.090%
2025-12-09	38.1000	43.9500	38.1000	42.8400	+7.368%	65	190	-29.388%
2025-12-08	38.5100	39.9000	37.8600	39.9000	-0.250%	46	230	-24.185%
2025-12-05	40.5100	40.5100	40.0000	40.0000	-4.762%	14	227	-24.375%
2025-12-04	40.1000	42.0000	39.1200	42.0000	+3.960%	9	215	-27.976%
2025-12-03	34.9000	40.5500	34.9000	40.4000	+15.660%	49	210	-25.124%
2025-12-02	36.1100	36.1100	34.9300	34.9300	-0.823%	6	212	-13.398%
2025-12-01	35.3400	35.3400	34.5000	35.2200	-4.811%	23	207	-14.111%
2025-11-28	34.0800	37.5000	34.0800	37.0000	+17.089%	5	191	-18.243%
2025-11-26	30.0100	31.6000	29.8900	31.6000	+8.966%	24	187	-4.272%
2025-11-25	29.7300	30.0000	29.0000	29.0000	-9.375%	38	187	+4.310%
2025-11-24	30.5000	32.0000	30.5000	32.0000	+13.475%	25	156	-5.469%
2025-11-21	27.7800	28.2000	27.7500	28.2000	+1.112%	41	151	+7.270%
2025-11-20	29.7900	30.7500	26.7700	27.8900	-6.409%	24	162	+8.462%
2025-11-19	31.9700	31.9700	28.4800	29.8000	-14.857%	51	158	+1.510%
2025-11-18	34.0000	35.0000	34.0000	35.0000	-10.256%	13	144	-13.571%
2025-11-17	37.6600	39.0000	34.2000	39.0000	+1.961%	19	131	-22.436%
2025-11-14	41.6000	41.6000	37.5000	38.2500	-1.671%	97	141	-20.915%
2025-11-13	40.0000	42.5000	38.9000	38.9000	-7.754%	25	57	-22.237%
2025-11-12	45.9900	45.9900	42.1700	42.1700	-22.482%	21	32	-28.267%
2025-11-10	54.4000	54.4000	54.4000	54.4000	+4.696%	5	12	-44.393%
2025-11-06	51.9600	51.9600	51.9600	51.9600	-17.458%	1	7	-41.782%
2025-11-04	62.9500	62.9500	62.9500	62.9500	-10.071%	1	7	-51.946%
2025-10-22	70.0000	70.0000	70.0000	70.0000	-6.667%	1	6	-56.786%
2025-10-10	84.6000	84.6000	75.0000	75.0000	-10.820%	4	5	-59.667%
2025-10-02	71.5000	84.1000	71.5000	84.1000	+23.676%	4	2	-64.031%
2025-10-01	68.0000	68.0000	68.0000	68.0000	-4.225%	1	3	-55.515%
2025-09-30	71.0000	71.0000	71.0000	71.0000	0.000%	2	2	-57.394%

.dark-mode .Vc99kR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vc99kR{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C80CRCL Jan 21 2028 80.00 Call (CRCL280121C00080000)option OPRA

CRCL20280121C80
CRCL Jan 21 2028 80.00 Call (CRCL280121C00080000)
option OPRA