Dark

CRCL20280616C100
CRCL Jun 16 2028 100.00 Call (CRCL280616C00100000)
option OPRA

EOD

Sep 29, 2026

30.27-22.385%(-8.73)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.0000	30.3100	30.0000	30.2700	-22.385%	17	961	0.000%
2026-09-22	39.0000	39.0000	39.0000	39.0000	+1.299%	1	961	-22.385%
2026-09-21	38.5000	38.5000	38.5000	38.5000	+6.944%	5	962	-21.377%
2026-09-18	36.0000	36.0000	36.0000	36.0000	+13.565%	5	962	-15.917%
2026-09-17	31.5500	31.7000	31.5100	31.7000	+10.223%	4	962	-4.511%
2026-09-16	29.0000	30.1000	28.7600	28.7600	-20.552%	12	962	+5.250%
2026-09-15	36.2000	36.2000	36.2000	36.2000	-7.227%	2	962	-16.381%
2026-09-14	39.0200	39.0200	39.0200	39.0200	-0.051%	4	962	-22.424%
2026-09-11	38.5500	39.0400	38.5500	39.0400	+3.008%	3	962	-22.464%
2026-09-10	37.9000	37.9000	37.9000	37.9000	-5.721%	4	962	-20.132%
2026-09-09	40.2000	40.2000	40.2000	40.2000	-4.286%	1	966	-24.701%
2026-09-08	42.0000	42.0000	42.0000	42.0000	-9.091%	1	966	-27.929%
2026-09-03	39.2500	47.1000	39.2500	46.2000	+32.416%	20	966	-34.481%
2026-09-02	34.8900	34.8900	34.8900	34.8900	-6.210%	1	968	-13.242%
2026-09-01	38.0000	38.0000	37.0000	37.2000	-6.767%	16	968	-18.629%
2026-08-31	35.7400	40.3800	35.5500	39.9000	+7.692%	223	972	-24.135%
2026-08-28	39.4000	39.4000	36.2500	37.0500	-11.257%	193	787	-18.300%
2026-08-27	41.9200	41.9200	41.7500	41.7500	+12.231%	2	682	-27.497%
2026-08-26	39.0500	39.0500	37.0700	37.2000	-6.697%	50	682	-18.629%
2026-08-25	37.5000	39.8700	37.5000	39.8700	+2.231%	14	706	-24.078%
2026-08-24	39.0000	39.0000	39.0000	39.0000	+6.849%	1	711	-22.385%
2026-08-21	39.9700	39.9700	36.5000	36.5000	+9.841%	109	711	-17.068%
2026-08-20	33.2300	33.2300	33.2300	33.2300	+21.588%	1	609	-8.908%
2026-08-19	27.3300	27.3300	27.3300	27.3300	+5.115%	1	609	+10.757%
2026-08-18	26.0000	26.0000	26.0000	26.0000	-5.455%	5	608	+16.423%
2026-08-17	27.5000	27.5000	27.5000	27.5000	+5.769%	1	608	+10.073%
2026-08-12	26.0000	26.0000	26.0000	26.0000	-1.590%	1	608	+16.423%
2026-08-11	27.0000	27.0000	26.4200	26.4200	+15.120%	3	608	+14.572%
2026-08-10	22.9400	22.9500	22.9400	22.9500	+15.211%	2	608	+31.895%
2026-08-03	19.7700	19.9200	19.7700	19.9200	-10.068%	3	610	+51.958%
2026-07-31	22.1500	22.1500	22.1500	22.1500	+3.023%	1	612	+36.659%
2026-07-29	22.4100	22.4100	21.5000	21.5000	-7.686%	2	611	+40.791%
2026-07-28	23.2900	23.2900	23.2900	23.2900	+0.823%	1	610	+29.970%
2026-07-20	23.1000	23.1000	23.1000	23.1000	+15.500%	1	611	+31.039%
2026-07-17	20.0000	20.0000	20.0000	20.0000	-16.736%	1	612	+51.350%
2026-07-15	24.3000	24.3000	24.0100	24.0200	+5.166%	6	611	+26.020%
2026-07-13	22.8400	22.8400	22.8400	22.8400	-4.833%	5	617	+32.531%
2026-07-02	25.4700	25.4700	24.0000	24.0000	+10.957%	9	603	+26.125%
2026-07-01	21.6300	21.6300	21.6300	21.6300	-1.905%	1	603	+39.945%
2026-06-30	24.8700	24.8700	21.7500	22.0500	-16.635%	14	602	+37.279%
2026-06-25	26.4500	26.4500	26.4500	26.4500	-12.993%	1	603	+14.442%
2026-06-23	30.4000	30.4000	30.4000	30.4000	-7.232%	1	602	-0.428%
2026-06-18	32.7700	32.7700	32.7700	32.7700	-1.444%	1	602	-7.629%
2026-06-12	33.2500	33.2500	33.2500	33.2500	-3.511%	3	602	-8.962%
2026-06-11	35.5000	35.5000	34.4600	34.4600	-1.543%	8	600	-12.159%
2026-06-09	36.0000	36.0000	35.0000	35.0000	-3.288%	11	595	-13.514%
2026-06-08	36.1900	36.1900	36.1900	36.1900	+1.915%	1	595	-16.358%
2026-06-05	37.0000	37.0000	35.5100	35.5100	-19.387%	7	595	-14.756%
2026-06-04	44.0500	44.0500	44.0500	44.0500	+0.114%	1	599	-31.283%
2026-06-03	48.0000	48.0000	44.0000	44.0000	-8.333%	3	599	-31.205%
2026-06-02	48.0000	48.0000	48.0000	48.0000	-12.233%	2	597	-36.938%
2026-06-01	52.9000	54.6900	52.9000	54.6900	-4.053%	2	597	-44.652%
2026-05-29	57.0000	57.0000	57.0000	57.0000	+8.945%	1	596	-46.895%
2026-05-27	52.3200	52.3200	52.3200	52.3200	-5.730%	1	597	-42.144%
2026-05-18	55.5000	55.5000	55.5000	55.5000	-6.644%	3	597	-45.459%
2026-05-15	59.4500	59.4500	59.4500	59.4500	-9.924%	1	600	-49.083%
2026-05-14	66.0000	66.0000	65.0000	66.0000	0.000%	3	600	-54.136%
2026-05-12	80.0000	80.0000	66.0000	66.0000	-6.370%	4	600	-54.136%
2026-05-11	55.6700	70.4900	55.6700	70.4900	+24.651%	5	600	-57.058%
2026-05-07	62.0000	62.0000	56.5500	56.5500	-5.356%	26	597	-46.472%
2026-05-06	59.7500	59.7500	59.7500	59.7500	-1.321%	30	609	-49.339%
2026-05-04	60.9500	60.9500	60.5500	60.5500	+45.658%	2	639	-50.008%
2026-04-30	42.0000	42.1900	41.1800	41.5700	-1.024%	10	640	-27.183%
2026-04-29	42.0000	42.0000	42.0000	42.0000	-16.996%	1	645	-27.929%
2026-04-20	49.3000	50.6000	49.3000	50.6000	-12.305%	12	646	-40.178%
2026-04-17	57.7000	57.7000	57.7000	57.7000	+5.100%	1	637	-47.539%
2026-04-16	53.4700	56.1500	53.4700	54.9000	+4.135%	42	638	-44.863%
2026-04-15	52.6000	52.7200	52.6000	52.7200	-1.181%	2	637	-42.583%
2026-04-14	54.0000	54.9200	53.3500	53.3500	+24.070%	8	636	-43.261%
2026-04-09	43.0000	43.0000	43.0000	43.0000	-14.052%	6	637	-29.605%
2026-04-08	50.0300	50.0300	50.0300	50.0300	+21.050%	1	631	-39.496%
2026-04-07	41.3300	41.3300	41.3300	41.3300	+3.325%	4	632	-26.760%
2026-04-02	38.0000	40.0000	38.0000	40.0000	-9.173%	2	636	-24.325%
2026-04-01	44.5700	44.5700	43.9900	44.0400	-3.801%	7	636	-31.267%
2026-03-31	42.0000	47.5500	42.0000	45.7800	+13.177%	798	635	-33.879%
2026-03-30	42.3400	42.3400	40.4500	40.4500	-13.290%	6	518	-25.167%
2026-03-27	46.6500	46.6500	46.6500	46.6500	-5.700%	1	518	-35.113%
2026-03-26	49.8900	49.8900	49.1300	49.4700	-5.447%	5	518	-38.811%
2026-03-25	53.2500	55.5200	51.3800	52.3200	+1.592%	11	519	-42.144%
2026-03-24	52.0000	53.2500	48.9500	51.5000	-22.498%	353	518	-41.223%
2026-03-19	66.4500	66.4500	66.4500	66.4500	-10.324%	1	441	-54.447%
2026-03-18	75.0000	75.0000	73.9500	74.1000	+9.632%	7	441	-59.150%
2026-03-17	67.7100	67.7100	67.5900	67.5900	-0.089%	4	446	-55.215%
2026-03-16	63.1000	67.6500	63.1000	67.6500	+13.507%	93	442	-55.255%
2026-03-13	63.3900	63.3900	59.6000	59.6000	+0.966%	3	457	-49.211%
2026-03-12	59.0000	59.0300	59.0000	59.0300	+2.305%	2	458	-48.721%
2026-03-11	63.0900	64.9500	57.7000	57.7000	-9.816%	67	458	-47.539%
2026-03-10	58.7700	65.3000	58.7700	63.9800	+12.246%	257	484	-52.688%
2026-03-09	55.1900	57.2000	54.3500	57.0000	+11.524%	62	489	-46.895%
2026-03-06	51.2800	51.6200	50.7700	51.1100	-1.522%	24	536	-40.775%
2026-03-05	51.8000	51.9000	51.8000	51.9000	+2.671%	3	559	-41.676%
2026-03-04	51.1000	51.1000	50.5500	50.5500	+1.731%	5	561	-40.119%
2026-03-03	45.0000	50.2300	45.0000	49.6900	+14.230%	45	560	-39.082%
2026-03-02	39.7200	43.5000	39.7200	43.5000	+27.941%	277	597	-30.414%
2026-02-27	35.0000	35.0000	34.0000	34.0000	-5.556%	2	563	-10.971%
2026-02-26	37.0000	39.0500	36.0000	36.0000	+10.769%	20	561	-15.917%
2026-02-25	28.2100	33.5300	28.0000	32.5000	+49.908%	728	400	-6.862%
2026-02-24	20.2700	21.6800	20.2700	21.6800	+1.928%	4	400	+39.622%
2026-02-23	21.1500	21.2700	21.1500	21.2700	-2.965%	21	397	+42.313%
2026-02-20	22.2100	22.5000	21.9200	21.9200	+7.504%	24	396	+38.093%
2026-02-19	20.3900	20.3900	20.3900	20.3900	-8.973%	20	394	+48.455%
2026-02-18	21.5000	22.4000	21.5000	22.4000	+5.313%	10	394	+35.134%
2026-02-17	20.6800	21.2800	20.6800	21.2700	+2.260%	23	402	+42.313%
2026-02-13	20.3900	21.0000	20.3900	20.8000	+18.857%	17	384	+45.529%
2026-02-12	18.0000	18.0000	17.5000	17.5000	-6.517%	2	384	+72.971%
2026-02-11	19.0000	19.0000	18.5000	18.7200	-8.683%	4	382	+61.699%
2026-02-10	20.6000	21.0000	20.5000	20.5000	+1.990%	3	383	+47.659%
2026-02-09	19.9000	20.1000	19.9000	20.1000	+13.112%	28	382	+50.597%
2026-02-06	17.6000	17.7700	17.6000	17.7700	+18.467%	2	360	+70.343%
2026-02-05	16.0000	16.5000	15.0000	15.0000	-11.765%	37	360	+101.800%
2026-02-04	17.0000	18.0000	16.0000	17.0000	0.000%	9	343	+78.059%
2026-02-03	19.0000	19.0000	16.8400	17.0000	-9.382%	30	339	+78.059%
2026-02-02	20.3000	20.3000	18.7600	18.7600	-11.384%	18	322	+61.354%
2026-01-30	22.0000	22.0000	21.1700	21.1700	-10.675%	3	308	+42.985%
2026-01-29	24.5000	25.0000	22.8500	23.7000	-18.078%	33	306	+27.722%
2026-01-28	29.9100	29.9100	28.9300	28.9300	+12.788%	4	300	+4.632%
2026-01-27	24.9900	25.7000	24.9900	25.6500	-3.390%	5	300	+18.012%
2026-01-26	25.9500	26.5500	25.9500	26.5500	-2.030%	6	297	+14.011%
2026-01-23	27.1000	27.1000	27.1000	27.1000	+1.880%	6	292	+11.697%
2026-01-22	27.5000	27.5000	26.6000	26.6000	-0.672%	124	286	+13.797%
2026-01-21	26.7800	26.7800	26.7800	26.7800	-0.815%	3	404	+13.032%
2026-01-20	29.0000	29.0000	27.0000	27.0000	-16.409%	21	401	+12.111%
2026-01-16	30.2600	33.0000	30.2600	32.3000	+4.194%	43	360	-6.285%
2026-01-15	33.0000	33.5000	30.5600	31.0000	-17.333%	9	360	-2.355%
2026-01-14	37.5000	37.5000	37.5000	37.5000	+9.489%	1	356	-19.280%
2026-01-12	34.7300	35.4400	34.2500	34.2500	+2.239%	6	355	-11.620%
2026-01-09	33.5000	33.5000	33.5000	33.5000	-3.597%	2	351	-9.642%
2026-01-08	34.7500	34.7500	34.7500	34.7500	+0.842%	2	353	-12.892%
2026-01-07	34.8500	35.5400	34.4600	34.4600	-9.979%	56	355	-12.159%
2026-01-05	37.6000	39.4000	37.1900	38.2800	+5.804%	57	259	-20.925%
2026-01-02	36.1800	36.1800	36.1800	36.1800	+9.636%	2	259	-16.335%
2025-12-31	33.6000	34.0000	33.0000	33.0000	-2.222%	26	234	-8.273%
2025-12-30	35.2500	37.2300	33.7500	33.7500	-2.878%	5	234	-10.311%
2025-12-29	34.1600	35.0500	34.1600	34.7500	-1.919%	4	231	-12.892%
2025-12-26	34.0000	35.4300	34.0000	35.4300	+1.027%	2	229	-14.564%
2025-12-24	35.0700	35.0700	35.0700	35.0700	+0.200%	1	226	-13.687%
2025-12-23	37.0000	37.5600	35.0000	35.0000	-12.500%	5	226	-13.514%
2025-12-22	41.0000	42.0000	39.0000	40.0000	+14.384%	6	221	-24.325%
2025-12-17	38.4000	38.4000	34.9700	34.9700	-0.766%	51	216	-13.440%
2025-12-16	35.2400	35.2400	35.2400	35.2400	+11.519%	1	173	-14.103%
2025-12-15	35.0100	35.0500	31.0000	31.6000	-17.922%	56	172	-4.209%
2025-12-10	38.5000	38.5000	38.5000	38.5000	-5.637%	20	120	-21.377%
2025-12-09	41.5000	41.5000	40.8000	40.8000	+12.242%	100	100	-25.809%
2025-12-08	36.3500	36.3500	36.3500	36.3500	+10.857%	1	4	-16.726%
2025-12-02	32.7900	32.7900	32.7900	32.7900	+2.118%	1	3	-7.685%
2025-12-01	31.9200	32.1100	31.9200	32.1100	-3.166%	5	3	-5.730%
2025-11-28	33.1600	33.1600	33.1600	33.1600	0.000%	1	1	-8.715%

.dark-mode .VzbRk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VzbRk9{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C100CRCL Jun 16 2028 100.00 Call (CRCL280616C00100000)option OPRA

CRCL20280616C100
CRCL Jun 16 2028 100.00 Call (CRCL280616C00100000)
option OPRA