Dark

CRCL20280121C95
CRCL Jan 21 2028 95.00 Call (CRCL280121C00095000)
option OPRA

EOD

Sep 29, 2026

26.40-8.333%(-2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.9000	27.9000	26.4000	26.4000	-8.333%	3	765	0.000%
2026-09-28	27.9900	28.8000	27.9900	28.8000	-4.950%	6	764	-8.333%
2026-09-25	30.6000	30.6000	30.3000	30.3000	-7.931%	2	759	-12.871%
2026-09-24	32.9000	32.9100	32.9000	32.9100	-1.023%	3	759	-19.781%
2026-09-23	34.5000	34.5000	33.1400	33.2500	-6.047%	19	756	-20.602%
2026-09-22	35.3700	35.3900	35.3700	35.3900	-1.007%	20	750	-25.403%
2026-09-21	37.1100	37.1100	34.9900	35.7500	+29.061%	506	735	-26.154%
2026-09-17	27.7000	27.7000	27.7000	27.7000	-17.115%	1	320	-4.693%
2026-09-15	35.0500	35.0500	33.4200	33.4200	-6.124%	4	320	-21.005%
2026-09-11	35.6000	35.6000	35.6000	35.6000	-3.129%	1	320	-25.843%
2026-09-09	36.7000	36.7500	36.7000	36.7500	-8.468%	3	320	-28.163%
2026-09-08	40.1500	40.1500	40.1500	40.1500	-5.418%	1	319	-34.247%
2026-09-03	41.6500	42.4500	41.5600	42.4500	+11.330%	6	318	-37.809%
2026-08-31	34.9700	38.1300	34.9700	38.1300	+8.974%	5	318	-30.763%
2026-08-26	35.5200	35.5200	34.9900	34.9900	-0.029%	4	314	-24.550%
2026-08-24	35.0000	35.0000	35.0000	35.0000	-2.615%	1	316	-24.571%
2026-08-21	36.0900	36.0900	35.5500	35.9400	+15.563%	3	315	-26.544%
2026-08-20	31.1000	31.1000	31.1000	31.1000	+21.012%	1	314	-15.113%
2026-08-13	25.7000	25.7000	25.7000	25.7000	+13.216%	1	314	+2.724%
2026-08-12	21.6000	22.7000	21.6000	22.7000	+14.185%	26	314	+16.300%
2026-08-04	19.8800	19.8800	19.8800	19.8800	+13.212%	1	324	+32.797%
2026-08-03	16.7800	17.5600	16.7800	17.5600	-6.247%	3	323	+50.342%
2026-07-30	19.1000	19.1000	18.7300	18.7300	+10.436%	2	323	+40.950%
2026-07-17	16.9600	16.9600	16.9600	16.9600	-16.330%	1	323	+55.660%
2026-07-13	20.2700	20.2700	20.2700	20.2700	-9.549%	1	322	+30.242%
2026-07-10	22.4100	22.4100	22.4100	22.4100	+10.941%	1	322	+17.805%
2026-07-08	20.2000	20.2000	20.2000	20.2000	-14.152%	1	323	+30.693%
2026-07-06	23.5500	23.6000	23.4000	23.5300	+7.247%	16	324	+12.197%
2026-07-02	22.0000	22.0000	21.9400	21.9400	+6.144%	3	318	+20.328%
2026-07-01	20.6700	20.6700	20.6700	20.6700	-1.571%	1	318	+27.721%
2026-06-30	21.0000	21.0000	21.0000	21.0000	-17.937%	1	318	+25.714%
2026-06-29	25.5900	25.5900	25.5900	25.5900	-0.389%	1	318	+3.165%
2026-06-26	25.2500	25.6900	25.2200	25.6900	-10.394%	3	317	+2.764%
2026-06-23	28.7300	28.7300	28.6700	28.6700	-3.953%	2	316	-7.918%
2026-06-12	29.9000	29.9000	29.8500	29.8500	-7.728%	12	317	-11.558%
2026-06-10	32.2600	32.3500	32.2600	32.3500	-4.148%	2	317	-18.393%
2026-06-09	32.4100	34.3700	32.4100	33.7500	-8.784%	7	317	-21.778%
2026-06-08	37.0000	37.0000	37.0000	37.0000	+9.209%	1	320	-28.649%
2026-06-05	34.0000	34.1800	33.8800	33.8800	-16.035%	4	319	-22.078%
2026-06-04	40.4700	40.4700	40.3500	40.3500	-0.567%	12	318	-34.572%
2026-06-03	44.5000	44.5000	40.5800	40.5800	-22.808%	16	329	-34.943%
2026-05-29	52.5700	52.5700	52.5700	52.5700	+5.330%	2	331	-49.781%
2026-05-28	45.1100	49.9100	45.1100	49.9100	-24.607%	3	333	-47.105%
2026-05-12	65.6000	66.2000	65.6000	66.2000	+13.434%	2	334	-60.121%
2026-05-06	58.6400	58.6400	57.7900	58.3600	-1.085%	30	335	-54.764%
2026-05-05	62.0400	62.0400	58.5600	59.0000	+2.200%	4	320	-55.254%
2026-05-04	52.2000	58.3000	52.2000	57.7300	+29.964%	7	318	-54.270%
2026-05-01	44.4000	44.4200	44.4000	44.4200	+11.050%	2	319	-40.567%
2026-04-30	40.0000	40.0000	40.0000	40.0000	+1.755%	1	319	-34.000%
2026-04-29	39.3100	39.3100	39.3100	39.3100	-4.680%	1	319	-32.842%
2026-04-28	41.1600	41.7600	41.0000	41.2400	-4.515%	49	318	-35.984%
2026-04-27	43.5300	43.5300	43.1200	43.1900	-5.368%	41	308	-38.875%
2026-04-24	46.0500	47.6200	44.2600	45.6400	-0.175%	26	306	-42.156%
2026-04-23	45.7500	45.7500	45.7200	45.7200	-7.915%	2	304	-42.257%
2026-04-17	54.2700	54.2700	49.6500	49.6500	+24.874%	2	306	-46.828%
2026-04-13	39.7600	39.7600	39.7600	39.7600	+10.567%	1	306	-33.602%
2026-04-10	35.9600	35.9600	35.9600	35.9600	+1.353%	10	306	-26.585%
2026-04-09	38.3900	38.5000	35.4800	35.4800	-20.857%	4	306	-25.592%
2026-04-08	43.8500	45.9000	43.8500	44.8300	+15.422%	3	305	-41.111%
2026-04-07	37.8500	40.2500	37.6600	38.8400	+4.549%	12	305	-32.029%
2026-04-02	36.6600	39.0000	35.5400	37.1500	-7.953%	229	306	-28.937%
2026-04-01	41.0500	41.2400	40.3600	40.3600	+4.995%	11	306	-34.589%
2026-03-30	42.7300	42.7300	38.4400	38.4400	-5.669%	7	309	-31.322%
2026-03-27	42.0000	43.3100	39.2000	40.7500	-12.441%	131	307	-35.215%
2026-03-26	46.5400	46.5400	46.5400	46.5400	-12.453%	4	313	-43.275%
2026-03-25	50.4400	53.1600	50.4400	53.1600	+5.434%	2	317	-50.339%
2026-03-24	58.0900	58.0900	50.1400	50.4200	-29.215%	205	316	-47.640%
2026-03-17	71.1900	71.2300	71.1900	71.2300	+23.663%	2	268	-62.937%
2026-03-12	57.6000	57.6000	57.6000	57.6000	+0.156%	2	269	-54.167%
2026-03-11	58.6500	58.6500	57.5100	57.5100	-6.183%	2	271	-54.095%
2026-03-10	61.3000	61.3000	61.3000	61.3000	+10.750%	1	271	-56.933%
2026-03-09	53.2700	55.3500	53.2300	55.3500	+13.236%	5	272	-52.304%
2026-03-06	48.8800	48.8800	48.8800	48.8800	-1.551%	2	275	-45.990%
2026-03-05	49.7200	49.7200	49.6500	49.6500	+16.824%	2	277	-46.828%
2026-03-03	42.5000	42.5000	42.5000	42.5000	+2.508%	1	277	-37.882%
2026-03-02	40.2800	41.5600	40.2800	41.4600	+23.540%	12	276	-36.324%
2026-02-26	32.9000	36.0200	32.9000	33.5600	+11.867%	445	278	-21.335%
2026-02-25	26.2100	30.1600	25.8700	30.0000	+89.753%	89	90	-12.000%
2026-02-11	15.8100	15.8100	15.8100	15.8100	-35.337%	4	90	+66.983%
2026-01-26	24.4500	24.4500	24.4500	24.4500	-3.550%	20	94	+7.975%
2026-01-21	25.5000	25.5000	25.3500	25.3500	-6.836%	2	94	+4.142%
2026-01-20	25.7000	27.2100	25.7000	27.2100	-4.089%	45	95	-2.977%
2026-01-16	28.1400	28.3700	28.1400	28.3700	-9.592%	2	107	-6.944%
2026-01-15	31.3800	31.3800	31.3800	31.3800	-7.543%	1	107	-15.870%
2026-01-14	34.6000	35.1000	33.4700	33.9400	+3.161%	55	106	-22.216%
2026-01-06	33.8300	33.8300	32.9000	32.9000	-2.749%	5	78	-19.757%
2026-01-02	33.8300	33.8300	33.8300	33.8300	+7.739%	3	78	-21.963%
2025-12-31	31.4000	31.4000	31.4000	31.4000	-7.647%	10	66	-15.924%
2025-12-23	34.0000	34.0000	34.0000	34.0000	-8.823%	1	66	-22.353%
2025-12-22	37.5500	37.8000	37.2900	37.2900	+5.998%	8	65	-29.204%
2025-12-19	36.0500	36.0500	35.1400	35.1800	+2.566%	4	63	-24.957%
2025-12-16	34.3000	34.3000	34.3000	34.3000	+8.923%	1	64	-23.032%
2025-12-15	31.5100	31.5100	31.4900	31.4900	+5.142%	5	65	-16.164%
2025-12-01	29.9500	29.9500	29.9500	29.9500	-4.981%	2	65	-11.853%
2025-11-28	33.0000	33.0000	31.5200	31.5200	+21.231%	2	65	-16.244%
2025-11-25	26.0000	26.0000	26.0000	26.0000	-2.804%	8	66	+1.538%
2025-11-24	26.7500	26.7500	26.7500	26.7500	+11.458%	1	58	-1.308%
2025-11-20	24.0000	24.0000	24.0000	24.0000	-9.434%	3	58	+10.000%
2025-11-19	27.6800	27.6800	26.5000	26.5000	-12.829%	4	58	-0.377%
2025-11-18	30.4000	30.4000	30.4000	30.4000	-3.645%	40	57	-13.158%
2025-11-17	31.2600	31.5500	31.2600	31.5500	-5.821%	2	57	-16.323%
2025-11-14	33.5000	33.5000	33.5000	33.5000	-1.961%	40	56	-21.194%
2025-11-13	34.1700	34.1700	34.1700	34.1700	-12.182%	2	16	-22.739%
2025-11-12	39.3400	40.3800	38.9100	38.9100	-18.170%	5	14	-32.151%
2025-11-10	48.8500	48.8500	46.8000	47.5500	+1.170%	16	12	-44.479%
2025-11-07	45.4000	48.2300	45.4000	47.0000	-32.857%	15	16	-43.830%
2025-10-24	71.0000	71.0000	70.0000	70.0000	+7.692%	2	7	-62.286%
2025-10-23	65.0000	65.0000	65.0000	65.0000	+0.495%	2	8	-59.385%
2025-10-21	64.6800	64.6800	64.6800	64.6800	-7.176%	4	7	-59.184%
2025-10-10	69.6800	69.6800	69.6800	69.6800	-6.092%	1	3	-62.113%
2025-10-07	74.0000	74.2000	74.0000	74.2000	-2.368%	2	3	-64.420%
2025-10-02	76.0000	76.0000	76.0000	76.0000	+29.472%	1	3	-65.263%
2025-09-26	58.0500	58.7000	57.6500	58.7000	+7.509%	6	3	-55.026%
2025-09-25	54.6000	54.6000	54.6000	54.6000	-11.636%	2	5	-51.648%
2025-09-24	61.5400	61.7900	61.5400	61.7900	-4.924%	2	5	-57.275%
2025-09-23	64.9900	64.9900	64.9900	64.9900	+1.547%	1	3	-59.378%
2025-09-22	64.0000	64.0000	64.0000	64.0000	-6.569%	2	2	-58.750%
2025-09-19	68.5000	68.5000	68.5000	68.5000	0.000%	2	2	-61.460%

.dark-mode .PJq1l9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJq1l9{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C95CRCL Jan 21 2028 95.00 Call (CRCL280121C00095000)option OPRA

CRCL20280121C95
CRCL Jan 21 2028 95.00 Call (CRCL280121C00095000)
option OPRA