Dark

CRCL20280616C120
CRCL Jun 16 2028 120.00 Call (CRCL280616C00120000)
option OPRA

EOD

Oct 1, 2026

23.80-5.556%(-1.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.7500	24.6000	23.1300	23.8000	-5.556%	15	4,100	0.000%
2026-09-30	25.2000	25.2000	25.2000	25.2000	0.000%	5	4,089	-5.556%
2026-09-29	26.5000	26.5000	25.2000	25.2000	-13.253%	17	4,084	-5.556%
2026-09-25	29.1500	29.1500	29.0500	29.0500	-17.000%	2	4,075	-18.072%
2026-09-23	33.0000	35.0000	33.0000	35.0000	+3.550%	16	4,074	-32.000%
2026-09-22	35.0000	35.0000	33.8000	33.8000	+0.148%	11	4,059	-29.586%
2026-09-21	33.7500	33.7500	33.7500	33.7500	+22.283%	1	4,060	-29.481%
2026-09-17	27.3800	27.6000	27.3800	27.6000	+8.023%	29	4,059	-13.768%
2026-09-16	25.3400	25.9600	24.6000	25.5500	-17.846%	10	4,038	-6.849%
2026-09-15	31.1000	31.1000	31.1000	31.1000	-21.166%	1	4,031	-23.473%
2026-09-08	39.4500	39.4500	39.4500	39.4500	+1.806%	2	4,030	-39.670%
2026-09-04	38.7500	38.7500	38.7500	38.7500	-4.908%	1	4,030	-38.581%
2026-09-03	39.0000	41.7000	39.0000	40.7500	+29.201%	17	4,030	-41.595%
2026-09-02	31.5400	31.5400	31.5400	31.5400	-2.624%	1	4,036	-24.540%
2026-08-28	35.4900	35.4900	31.6100	32.3900	-7.325%	187	4,035	-26.521%
2026-08-25	34.9500	34.9500	34.7000	34.9500	+3.525%	14	3,960	-31.903%
2026-08-21	33.7600	33.7600	33.7600	33.7600	+32.237%	1	3,965	-29.502%
2026-08-19	25.5300	25.5300	25.5300	25.5300	+19.578%	2	3,965	-6.776%
2026-08-12	21.3500	21.3500	21.3500	21.3500	-6.483%	1	3,967	+11.475%
2026-08-11	21.1500	22.8300	21.1500	22.8300	+38.364%	3	3,967	+4.249%
2026-08-03	16.5000	16.5000	16.5000	16.5000	-1.198%	1	3,964	+44.242%
2026-07-17	16.7000	16.7000	16.7000	16.7000	-22.326%	5	3,964	+42.515%
2026-07-15	21.2800	21.5000	21.2800	21.5000	+9.582%	33	3,969	+10.698%
2026-07-09	19.6200	19.6200	19.6200	19.6200	-4.572%	1	3,952	+21.305%
2026-07-07	20.5600	20.5600	20.5600	20.5600	+3.996%	5	3,952	+15.759%
2026-07-01	19.5000	19.9000	19.3000	19.7700	+0.867%	15	3,947	+20.384%
2026-06-30	22.5000	22.5000	19.6000	19.6000	-15.880%	28	3,950	+21.429%
2026-06-25	23.3000	23.3000	23.3000	23.3000	-14.212%	1	3,936	+2.146%
2026-06-23	27.1600	27.1600	27.1600	27.1600	-20.701%	6	3,936	-12.371%
2026-06-15	34.2500	34.2500	34.2500	34.2500	+16.102%	2	3,942	-30.511%
2026-06-12	29.5000	29.5000	29.5000	29.5000	-6.646%	1	3,942	-19.322%
2026-06-10	31.5000	31.6000	31.5000	31.6000	-4.532%	6	3,941	-24.684%
2026-06-09	32.8800	33.1000	32.8800	33.1000	+6.774%	4	3,942	-28.097%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-5.401%	1	3,942	-23.226%
2026-06-05	32.7700	32.7700	32.7700	32.7700	-34.460%	1	3,943	-27.373%
2026-06-01	49.3800	50.0000	49.3800	50.0000	-3.044%	61	3,943	-52.400%
2026-05-29	51.5700	51.5700	51.5700	51.5700	+13.092%	2	3,975	-53.849%
2026-05-27	45.6000	45.6000	45.6000	45.6000	-7.128%	1	3,977	-47.807%
2026-05-26	49.0000	49.6200	49.0000	49.1000	-5.686%	17	3,976	-51.527%
2026-05-21	52.2200	52.2200	52.0600	52.0600	-0.268%	40	3,993	-54.284%
2026-05-20	52.0000	52.2000	52.0000	52.2000	+3.366%	2	4,033	-54.406%
2026-05-18	50.5000	50.5000	50.5000	50.5000	-21.094%	1	4,032	-52.871%
2026-05-14	58.2000	64.0000	58.2000	64.0000	+2.400%	6	4,032	-62.813%
2026-05-12	62.5000	62.5000	62.5000	62.5000	-1.575%	1	4,031	-61.920%
2026-05-11	50.3000	63.5000	50.3000	63.5000	+17.267%	8	4,031	-62.520%
2026-05-05	58.8900	58.8900	54.1200	54.1500	-4.665%	3	4,027	-56.048%
2026-05-04	49.9300	58.7000	49.1800	56.8000	+57.123%	27	4,028	-58.099%
2026-04-30	39.0000	39.0000	36.1500	36.1500	-15.734%	11	4,040	-34.163%
2026-04-24	43.5000	43.5000	42.9000	42.9000	-8.333%	2	4,029	-44.522%
2026-04-20	46.8000	46.8000	46.8000	46.8000	-5.949%	2	4,027	-49.145%
2026-04-17	49.7600	49.7600	49.7600	49.7600	+5.468%	1	4,025	-52.170%
2026-04-16	47.1000	49.0100	47.1000	47.1800	-1.708%	5	4,025	-49.555%
2026-04-15	48.0000	48.0000	48.0000	48.0000	-0.744%	1	4,028	-50.417%
2026-04-14	48.3600	48.3600	48.3600	48.3600	+19.555%	1	4,029	-50.786%
2026-04-13	40.4500	40.4500	40.4500	40.4500	+22.576%	1	4,028	-41.162%
2026-04-09	33.0000	33.0000	33.0000	33.0000	-26.059%	1	4,028	-27.879%
2026-04-08	44.6300	44.6300	44.6300	44.6300	+17.139%	1	4,027	-46.673%
2026-04-06	38.1000	38.1000	38.1000	38.1000	+8.640%	1	4,027	-37.533%
2026-04-02	33.7000	35.0700	33.7000	35.0700	-5.599%	4	4,026	-32.136%
2026-04-01	40.2000	40.6700	37.1500	37.1500	-7.656%	566	4,026	-35.935%
2026-03-31	37.7000	40.2600	37.7000	40.2300	+11.750%	130	4,104	-40.840%
2026-03-30	39.3400	39.3400	36.0000	36.0000	-10.736%	2	4,147	-33.889%
2026-03-27	41.4800	41.4800	40.3300	40.3300	-5.881%	2	4,147	-40.987%
2026-03-26	44.8400	44.8400	42.2000	42.8500	-7.948%	7	4,149	-44.457%
2026-03-25	47.7000	50.2000	46.5500	46.5500	+2.083%	10	4,154	-48.872%
2026-03-24	57.4000	57.4000	43.0000	45.6000	-25.974%	416	4,151	-47.807%
2026-03-23	61.6000	61.6000	61.6000	61.6000	-2.222%	2	4,300	-61.364%
2026-03-20	58.9500	63.0000	58.9500	63.0000	+3.110%	11	4,300	-62.222%
2026-03-19	61.1500	64.1300	60.0000	61.1000	-9.615%	5	4,300	-61.047%
2026-03-17	60.0000	67.7900	60.0000	67.6000	+13.043%	4	4,300	-64.793%
2026-03-16	56.5700	60.6400	56.4000	59.8000	+17.140%	95	4,299	-60.201%
2026-03-13	55.9400	55.9400	51.0500	51.0500	-4.508%	3	4,293	-53.379%
2026-03-12	53.4100	53.4600	53.4100	53.4600	+1.384%	4	4,295	-55.481%
2026-03-11	56.6300	59.1000	52.7300	52.7300	-9.476%	11	4,297	-54.864%
2026-03-10	52.9000	59.6500	52.9000	58.2500	+15.507%	1,384	4,299	-59.142%
2026-03-09	47.4000	55.7300	47.4000	50.4300	+15.931%	24	4,281	-52.806%
2026-03-06	44.0000	45.9000	43.5000	43.5000	-4.396%	117	4,304	-45.287%
2026-03-05	47.2000	47.8900	45.2000	45.5000	+0.731%	22	4,379	-47.692%
2026-03-04	45.3700	45.3700	45.1700	45.1700	+2.473%	2	4,397	-47.310%
2026-03-03	42.4000	44.4800	41.6000	44.0800	+14.079%	94	4,397	-46.007%
2026-03-02	33.7200	38.6400	33.7200	38.6400	+34.634%	273	4,443	-38.406%
2026-02-27	31.0000	31.0000	28.7000	28.7000	-14.328%	12	4,274	-17.073%
2026-02-26	32.1200	34.1300	32.1200	33.5000	+11.667%	48	4,286	-28.955%
2026-02-25	25.6300	30.0000	24.0300	30.0000	+60.858%	55	4,254	-20.667%
2026-02-24	18.3400	18.6500	18.3400	18.6500	+5.606%	6	4,254	+27.614%
2026-02-23	18.5300	18.5300	17.6600	17.6600	-3.339%	7	4,255	+34.768%
2026-02-20	18.1000	18.2700	18.1000	18.2700	+3.104%	11	4,249	+30.268%
2026-02-19	18.2000	18.2000	17.4500	17.7200	-8.424%	14	4,258	+34.312%
2026-02-18	19.7500	19.7500	19.3500	19.3500	+14.497%	20	4,250	+22.997%
2026-02-17	16.9000	16.9000	16.9000	16.9000	-3.152%	1	4,240	+40.828%
2026-02-13	17.4500	17.4500	17.4500	17.4500	+16.333%	1	4,240	+36.390%
2026-02-12	15.0000	15.0000	15.0000	15.0000	-6.250%	1	4,240	+58.667%
2026-02-11	16.7000	16.7000	16.0000	16.0000	-9.091%	5	4,240	+48.750%
2026-02-10	18.0000	18.0000	17.6000	17.6000	+10.000%	3	4,243	+35.227%
2026-02-09	16.0000	16.0000	16.0000	16.0000	+0.125%	1	4,244	+48.750%
2026-02-06	15.2500	16.0500	15.2500	15.9800	+17.070%	3	4,243	+48.936%
2026-02-05	15.0000	15.0000	12.7500	13.6500	-9.000%	35	4,244	+74.359%
2026-02-04	14.3000	15.4000	13.6000	15.0000	+0.671%	35	4,246	+58.667%
2026-02-03	16.0000	16.0000	14.4800	14.9000	-9.697%	159	4,268	+59.732%
2026-02-02	16.8200	17.0000	16.5000	16.5000	-8.333%	26	4,255	+44.242%
2026-01-30	18.5500	18.5500	18.0000	18.0000	-14.286%	8	4,247	+32.222%
2026-01-29	21.7500	21.7800	20.0000	21.0000	-15.323%	29	4,249	+13.333%
2026-01-28	25.4500	25.4500	24.8000	24.8000	+16.981%	7	4,242	-4.032%
2026-01-27	22.3000	22.3000	21.2000	21.2000	-10.169%	4	4,239	+12.264%
2026-01-23	22.5000	23.6000	22.3000	23.6000	+2.386%	6	4,236	+0.847%
2026-01-22	23.9100	23.9400	22.9100	23.0500	-6.680%	143	4,233	+3.254%
2026-01-21	24.2000	24.7000	22.9500	24.7000	+2.917%	4	4,108	-3.644%
2026-01-20	27.0000	27.0000	24.0000	24.0000	-11.275%	6	4,109	-0.833%
2026-01-16	27.0500	27.0500	27.0500	27.0500	-0.698%	1	4,105	-12.015%
2026-01-15	29.6200	29.8000	27.0000	27.2400	-14.875%	3,511	4,105	-12.628%
2026-01-14	32.3400	32.3400	32.0000	32.0000	+9.215%	4	600	-25.625%
2026-01-13	31.7500	31.7500	29.2800	29.3000	-5.484%	20	597	-18.771%
2026-01-08	31.5000	31.5000	31.0000	31.0000	+0.226%	4	599	-23.226%
2026-01-07	32.5000	32.9700	30.7500	30.9300	-3.344%	22	601	-23.052%
2026-01-06	32.0000	32.7800	32.0000	32.0000	-4.478%	28	600	-25.625%
2026-01-05	33.9000	35.7400	33.5000	33.5000	+14.334%	7	572	-28.955%
2026-01-02	29.3000	29.3000	29.3000	29.3000	-3.236%	1	572	-18.771%
2025-12-31	30.4000	30.6000	30.0500	30.2800	+0.365%	189	468	-21.400%
2025-12-30	30.3500	30.3500	30.0000	30.1700	-2.677%	3	468	-21.114%
2025-12-29	30.4000	31.8000	30.4000	31.0000	+1.840%	9	467	-23.226%
2025-12-26	30.4400	30.4400	30.4400	30.4400	-4.875%	1	462	-21.813%
2025-12-24	32.0000	32.0000	32.0000	32.0000	+0.978%	1	462	-25.625%
2025-12-23	33.8500	33.9500	31.1500	31.6900	-9.015%	35	462	-24.897%
2025-12-22	35.0000	38.5000	34.8300	34.8300	+5.482%	156	428	-31.668%
2025-12-19	32.6500	33.0200	32.6500	33.0200	+3.188%	3	278	-27.922%
2025-12-18	33.5000	33.5000	32.0000	32.0000	+1.202%	2	275	-25.625%
2025-12-17	31.8300	31.8300	31.6200	31.6200	-4.182%	2	274	-24.731%
2025-12-16	30.0000	33.0000	30.0000	33.0000	+11.978%	6	274	-27.879%
2025-12-15	33.0000	33.0000	27.9000	29.4700	-7.906%	36	276	-19.240%
2025-12-12	32.5000	32.5000	32.0000	32.0000	-8.046%	3	256	-25.625%
2025-12-11	34.0000	34.8000	34.0000	34.8000	-5.125%	2	253	-31.609%
2025-12-10	34.7500	36.6800	34.7500	36.6800	+0.191%	9	254	-35.115%
2025-12-09	36.6100	36.6100	36.6100	36.6100	+8.410%	5	253	-34.990%
2025-12-08	34.4500	34.4500	32.3000	33.7700	-1.831%	15	248	-29.523%
2025-12-05	43.9000	43.9000	34.0000	34.4000	+1.176%	110	233	-30.814%
2025-12-04	35.7000	35.7000	33.5000	34.0000	+1.341%	11	124	-30.000%
2025-12-03	30.4000	34.5000	30.4000	33.5500	+13.729%	116	114	-29.061%
2025-12-02	29.2900	31.2100	29.2500	29.5000	+7.429%	9	32	-19.322%
2025-12-01	28.5200	28.7500	27.4600	27.4600	0.000%	29	25	-13.328%

.dark-mode .n2gcX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2gcX3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C120CRCL Jun 16 2028 120.00 Call (CRCL280616C00120000)option OPRA

CRCL20280616C120
CRCL Jun 16 2028 120.00 Call (CRCL280616C00120000)
option OPRA