Dark

CRCL20280121C90
CRCL Jan 21 2028 90.00 Call (CRCL280121C00090000)
option OPRA

EOD

Sep 30, 2026

27.35-3.357%(-0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.4500	27.4500	27.3500	27.3500	-3.357%	4	1,864	0.000%
2026-09-29	28.4500	28.4500	28.2500	28.3000	-7.967%	188	1,864	-3.357%
2026-09-28	30.6000	30.9500	30.0000	30.7500	-4.056%	127	1,772	-11.057%
2026-09-25	33.1800	33.1800	31.7000	32.0500	-8.034%	157	1,711	-14.665%
2026-09-23	36.2000	36.2000	34.8500	34.8500	-6.166%	11	1,643	-21.521%
2026-09-22	38.3600	38.3600	37.1200	37.1400	+7.777%	22	1,640	-26.360%
2026-09-18	34.4600	34.4600	34.4600	34.4600	+15.251%	1	1,640	-20.633%
2026-09-17	29.4300	29.9000	29.4300	29.9000	-6.563%	4	1,639	-8.528%
2026-09-15	33.8000	33.8000	30.9000	32.0000	-19.880%	45	1,636	-14.531%
2026-09-14	39.4500	39.9400	39.4500	39.9400	+11.409%	11	1,620	-31.522%
2026-09-10	36.2500	36.2500	35.4500	35.8500	-6.519%	4	1,620	-23.710%
2026-09-09	39.8100	39.8100	38.3500	38.3500	-5.309%	3	1,620	-28.683%
2026-09-08	41.9000	41.9000	40.3500	40.5000	-6.574%	43	1,618	-32.469%
2026-09-04	43.3500	43.3500	43.3500	43.3500	-2.584%	1	1,620	-36.909%
2026-09-03	39.2200	44.5000	39.2200	44.5000	+31.852%	20	1,620	-38.539%
2026-09-02	34.2900	34.2900	33.7000	33.7500	-2.457%	6	1,615	-18.963%
2026-09-01	34.6000	34.6000	34.6000	34.6000	-10.710%	3	1,615	-20.954%
2026-08-31	34.0000	38.7500	34.0000	38.7500	+13.803%	5	1,617	-29.419%
2026-08-28	38.0000	38.0000	33.7000	34.0500	-13.906%	10	1,616	-19.677%
2026-08-27	38.7100	40.1600	38.7100	39.5500	+7.385%	7	1,617	-30.847%
2026-08-26	36.8300	36.8300	36.8300	36.8300	-5.321%	2	1,612	-25.740%
2026-08-25	35.1700	38.9000	35.1700	38.9000	+10.261%	30	1,612	-29.692%
2026-08-24	35.2500	38.0000	35.1200	35.2800	-3.633%	28	1,612	-22.477%
2026-08-21	35.5600	38.4000	35.5600	36.6100	+15.781%	36	1,610	-25.294%
2026-08-20	30.6600	32.0000	30.6600	31.6200	+0.861%	4	1,616	-13.504%
2026-08-19	29.4800	31.3500	29.4800	31.3500	+23.669%	2	1,616	-12.759%
2026-08-14	25.3500	25.3500	25.3500	25.3500	+5.405%	1	1,616	+7.890%
2026-08-12	22.6500	24.0500	22.6500	24.0500	-1.029%	17	1,616	+13.721%
2026-08-11	23.6000	24.3000	23.6000	24.3000	+8.725%	6	1,618	+12.551%
2026-08-07	22.4000	22.5500	22.3000	22.3500	+4.930%	332	1,618	+22.371%
2026-08-06	21.3000	21.5000	21.3000	21.3000	+3.398%	4	1,286	+28.404%
2026-08-05	20.3000	20.7000	20.3000	20.6000	+17.045%	750	1,283	+32.767%
2026-08-03	18.2000	18.2000	17.6000	17.6000	-4.087%	3	533	+55.398%
2026-07-31	20.7000	20.7000	18.1500	18.3500	-12.075%	12	531	+49.046%
2026-07-30	19.9000	20.8700	19.9000	20.8700	-2.930%	18	522	+31.049%
2026-07-28	22.1000	22.2500	21.5000	21.5000	-2.273%	22	515	+27.209%
2026-07-27	22.0000	22.0000	22.0000	22.0000	+7.949%	1	493	+24.318%
2026-07-24	20.6900	20.6900	20.3800	20.3800	-0.098%	2	493	+34.200%
2026-07-23	21.7500	21.7500	20.4000	20.4000	-8.725%	3	493	+34.069%
2026-07-22	22.3500	22.3500	22.3000	22.3500	-14.564%	4	493	+22.371%
2026-07-21	26.1600	26.1600	26.1600	26.1600	+29.633%	1	493	+4.549%
2026-07-17	19.0000	20.1800	19.0000	20.1800	+2.437%	2	494	+35.530%
2026-07-16	19.7000	19.7000	19.7000	19.7000	-6.190%	1	495	+38.832%
2026-07-14	19.8500	21.0000	19.5000	21.0000	+1.449%	11	495	+30.238%
2026-07-08	20.7000	20.7000	20.7000	20.7000	-5.909%	5	500	+32.126%
2026-07-07	22.0000	22.0000	22.0000	22.0000	-10.751%	5	496	+24.318%
2026-07-06	24.6000	24.6500	24.5500	24.6500	+11.741%	14	496	+10.953%
2026-07-01	20.6500	22.0600	20.6500	22.0600	-15.317%	12	494	+23.980%
2026-06-29	26.7700	26.7700	26.0500	26.0500	-4.404%	2	494	+4.990%
2026-06-26	26.1200	27.2500	25.8600	27.2500	+9.879%	14	493	+0.367%
2026-06-25	25.0000	25.5500	24.7000	24.8000	-6.837%	82	493	+10.282%
2026-06-24	26.6200	26.6200	26.6200	26.6200	-10.671%	1	537	+2.742%
2026-06-23	29.8000	29.8000	29.8000	29.8000	+0.676%	6	537	-8.221%
2026-06-18	29.6000	29.6000	29.6000	29.6000	-10.303%	14	536	-7.601%
2026-06-17	31.3000	33.0000	30.7500	33.0000	+0.948%	3	536	-17.121%
2026-06-16	33.2700	33.3500	32.6900	32.6900	-9.194%	4	536	-16.335%
2026-06-15	35.1600	36.5000	35.1600	36.0000	+15.942%	15	535	-24.028%
2026-06-12	31.3700	32.6100	31.0000	31.0500	-8.676%	99	529	-11.916%
2026-06-10	34.0000	34.0000	34.0000	34.0000	+3.030%	1	471	-19.559%
2026-06-09	36.0700	36.0700	32.7200	33.0000	-8.511%	15	471	-17.121%
2026-06-08	36.0700	36.0700	36.0700	36.0700	+8.743%	1	473	-24.175%
2026-06-05	38.4500	38.4500	33.1700	33.1700	-19.098%	13	473	-17.546%
2026-06-04	40.0000	43.2000	40.0000	41.0000	+1.737%	15	468	-33.293%
2026-06-03	46.5000	46.5000	40.3000	40.3000	-23.062%	17	467	-32.134%
2026-06-01	52.3700	52.4000	52.3700	52.3800	+6.140%	8	464	-47.785%
2026-05-28	49.3500	49.3500	49.3500	49.3500	-4.398%	1	463	-44.580%
2026-05-27	51.6200	51.6200	51.6200	51.6200	-1.676%	1	463	-47.017%
2026-05-26	52.5000	52.5000	52.5000	52.5000	-3.740%	1	463	-47.905%
2026-05-20	54.6800	54.6800	54.5400	54.5400	-5.477%	8	462	-49.853%
2026-05-19	55.8800	57.7000	55.8800	57.7000	+7.449%	40	480	-52.600%
2026-05-18	53.5000	53.7000	53.5000	53.7000	-14.217%	4	480	-49.069%
2026-05-15	62.6000	62.6000	62.6000	62.6000	-6.567%	1	480	-56.310%
2026-05-12	79.3200	79.3200	67.0000	67.0000	-9.946%	2	480	-59.179%
2026-05-11	72.0000	75.0000	72.0000	74.4000	+32.976%	12	480	-63.239%
2026-05-07	59.6200	59.6200	55.9500	55.9500	-9.349%	5	480	-51.117%
2026-05-06	61.2000	61.7200	61.2000	61.7200	+4.522%	2	481	-55.687%
2026-05-05	61.6300	61.6300	59.0500	59.0500	-3.070%	8	482	-53.683%
2026-05-04	61.1100	61.6200	60.9200	60.9200	+32.377%	7	482	-55.105%
2026-05-01	45.5200	46.0800	45.5200	46.0200	+12.217%	25	483	-40.569%
2026-04-30	40.9500	43.2200	40.9500	41.0100	-3.619%	3	483	-33.309%
2026-04-28	42.5500	42.5500	42.5500	42.5500	-5.654%	1	483	-35.723%
2026-04-27	45.7400	45.7400	45.1000	45.1000	-2.948%	2	483	-39.357%
2026-04-24	48.1500	48.1500	46.3400	46.4700	-4.481%	36	483	-41.145%
2026-04-23	49.0500	49.0500	48.6500	48.6500	-6.622%	3	482	-43.782%
2026-04-22	51.8300	52.1500	51.8300	52.1000	+2.137%	3	483	-47.505%
2026-04-20	50.5300	51.0100	50.5000	51.0100	-0.759%	3	483	-46.383%
2026-04-17	53.0000	53.0000	51.4000	51.4000	-4.868%	3	485	-46.790%
2026-04-14	54.0300	54.0300	54.0300	54.0300	+19.272%	1	485	-49.380%
2026-04-13	45.3000	45.3000	45.3000	45.3000	+17.085%	6	485	-39.625%
2026-04-09	38.9500	40.6500	37.0000	38.6900	-14.967%	6	485	-29.310%
2026-04-08	46.9200	47.2300	44.3900	45.5000	+6.557%	74	486	-39.890%
2026-04-06	42.7000	42.7000	42.7000	42.7000	+6.750%	1	496	-35.948%
2026-04-02	38.5400	40.9000	37.8000	40.0000	-14.857%	337	605	-31.625%
2026-04-01	46.9800	46.9800	46.9800	46.9800	+3.823%	1	605	-41.784%
2026-03-31	41.4600	45.3000	41.4600	45.2500	+13.125%	8	605	-39.558%
2026-03-30	40.0000	40.0000	40.0000	40.0000	-7.898%	1	605	-31.625%
2026-03-27	43.9900	44.0800	43.4300	43.4300	-16.481%	5	605	-37.025%
2026-03-25	52.0000	52.0000	52.0000	52.0000	+1.961%	1	605	-47.404%
2026-03-24	51.7500	52.0000	49.0900	51.0000	-23.077%	25	605	-46.373%
2026-03-23	67.3000	67.3000	66.3000	66.3000	-3.871%	3	603	-58.748%
2026-03-17	68.9700	68.9700	68.9700	68.9700	+2.848%	1	603	-60.345%
2026-03-16	69.5000	69.5000	67.0600	67.0600	+14.437%	2	604	-59.216%
2026-03-12	58.6000	58.6000	58.6000	58.6000	+2.144%	1	604	-53.328%
2026-03-11	57.4400	61.0000	57.3700	57.3700	-8.252%	3	604	-52.327%
2026-03-10	58.7000	62.5300	58.7000	62.5300	+11.761%	2	605	-56.261%
2026-03-09	55.5200	55.9500	55.5100	55.9500	+13.489%	263	604	-51.117%
2026-03-04	50.3000	50.3000	48.6500	49.3000	+1.128%	6	485	-44.523%
2026-03-03	48.7500	48.7500	48.7500	48.7500	+17.188%	1	485	-43.897%
2026-03-02	34.1600	42.1700	34.1600	41.6000	+24.365%	6	485	-34.255%
2026-02-27	34.2500	34.2500	33.4500	33.4500	-7.135%	3	487	-18.236%
2026-02-26	33.9400	37.9400	33.9400	36.0200	+10.254%	27	486	-24.070%
2026-02-25	30.2100	33.0200	30.2100	32.6700	+61.333%	20	470	-16.284%
2026-02-17	18.7000	20.7000	18.7000	20.2500	+16.112%	25	470	+35.062%
2026-02-11	17.4400	17.4400	17.4400	17.4400	-4.176%	1	445	+56.823%
2026-02-09	17.7300	18.2000	17.7300	18.2000	+4.000%	4	444	+50.275%
2026-02-06	17.1000	17.5000	17.1000	17.5000	+5.996%	2	445	+56.286%
2026-02-03	17.4700	17.4700	15.9700	16.5100	-8.278%	6	445	+65.657%
2026-02-02	19.2500	19.2500	18.0000	18.0000	-9.774%	16	446	+51.944%
2026-01-30	20.5000	20.5000	19.9500	19.9500	-16.875%	3	442	+37.093%
2026-01-29	24.0000	24.0000	24.0000	24.0000	-8.918%	3	441	+13.958%
2026-01-28	26.3500	26.3500	26.3500	26.3500	+3.863%	10	441	+3.795%
2026-01-21	25.3700	25.3700	25.3700	25.3700	-15.433%	1	441	+7.804%
2026-01-16	29.6900	30.0000	29.5500	30.0000	-3.132%	4	438	-8.833%
2026-01-15	33.9000	33.9000	30.9700	30.9700	-10.232%	6	438	-11.689%
2026-01-14	35.2600	35.2600	34.0900	34.5000	+1.620%	8	437	-20.725%
2026-01-13	33.4800	34.4000	32.3000	33.9500	-12.160%	402	437	-19.440%
2025-12-22	38.6500	38.9500	38.6500	38.6500	+6.591%	12	109	-29.237%
2025-12-17	36.2600	36.2600	36.2600	36.2600	+13.953%	1	105	-24.573%
2025-12-15	31.8200	31.8200	31.8200	31.8200	-11.241%	1	104	-14.048%
2025-12-12	35.8500	35.8500	35.8500	35.8500	-7.555%	1	103	-23.710%
2025-12-11	38.7800	38.7800	38.7800	38.7800	-1.574%	1	102	-29.474%
2025-12-10	39.4000	39.4000	39.4000	39.4000	-1.500%	5	101	-30.584%
2025-12-09	40.0000	40.0000	40.0000	40.0000	+9.290%	2	106	-31.625%
2025-12-04	36.6000	36.6000	36.6000	36.6000	-0.759%	40	108	-25.273%
2025-12-03	35.0000	36.8800	35.0000	36.8800	+2.444%	7	68	-25.841%
2025-11-28	36.0000	36.0000	36.0000	36.0000	+28.571%	1	62	-24.028%
2025-11-21	28.0000	28.0000	28.0000	28.0000	+9.804%	1	61	-2.321%
2025-11-20	27.9200	27.9200	25.5000	25.5000	-5.973%	4	61	+7.255%
2025-11-19	28.0000	28.0000	27.1200	27.1200	-17.818%	2	58	+0.848%
2025-11-17	33.0000	33.0000	33.0000	33.0000	-18.012%	40	58	-17.121%
2025-11-13	43.1500	43.1500	40.2500	40.2500	+3.205%	2	58	-32.050%
2025-11-12	42.5400	42.5400	39.0000	39.0000	-23.153%	35	59	-29.872%
2025-11-10	50.7500	50.7500	50.7500	50.7500	-20.703%	1	48	-46.108%
2025-11-03	64.0000	64.0000	64.0000	64.0000	-14.427%	40	7	-57.266%
2025-10-13	74.7900	74.7900	74.7900	74.7900	-9.400%	1	7	-63.431%
2025-10-07	82.5500	82.5500	82.5500	82.5500	+34.119%	1	7	-66.869%
2025-09-29	61.5500	61.5500	61.5500	61.5500	+3.099%	1	6	-55.565%
2025-09-26	59.9000	59.9000	59.3000	59.7000	+2.807%	4	7	-54.188%
2025-09-25	58.9500	58.9500	58.0700	58.0700	-7.162%	9	9	-52.902%
2025-09-24	62.2600	62.5500	62.2600	62.5500	-2.873%	3	10	-56.275%
2025-09-16	64.4000	64.4000	64.4000	64.4000	+2.843%	1	9	-57.531%
2025-09-15	62.9300	62.9300	61.8800	62.6200	0.000%	8	8	-56.324%

.dark-mode .Nl5MGQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nl5MGQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C90CRCL Jan 21 2028 90.00 Call (CRCL280121C00090000)option OPRA

CRCL20280121C90
CRCL Jan 21 2028 90.00 Call (CRCL280121C00090000)
option OPRA