Dark

CRCL20280616C125
CRCL Jun 16 2028 125.00 Call (CRCL280616C00125000)
option OPRA

EOD

Sep 23, 2026

32.04-0.651%(-0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.0000	32.0400	32.0000	32.0400	-0.651%	5	544	0.000%
2026-09-21	34.6800	34.6800	32.2500	32.2500	+5.807%	3	544	-0.651%
2026-09-18	30.1800	30.4800	30.1800	30.4800	+1.229%	37	543	+5.118%
2026-09-15	30.1100	30.1100	30.1100	30.1100	-4.504%	1	543	+6.410%
2026-09-10	31.5300	31.5300	31.5300	31.5300	-2.685%	4	542	+1.618%
2026-09-01	32.4000	32.4000	32.4000	32.4000	+5.195%	7	542	-1.111%
2026-08-31	30.8000	30.8000	30.8000	30.8000	-0.549%	5	535	+4.026%
2026-08-28	34.4200	34.4200	30.8500	30.9700	-6.435%	5	530	+3.455%
2026-08-26	33.5400	33.5400	33.1000	33.1000	-4.473%	2	530	-3.202%
2026-08-25	31.9900	34.6500	31.9900	34.6500	+52.845%	35	531	-7.532%
2026-08-17	22.6700	22.6700	22.6700	22.6700	+3.753%	1	559	+41.332%
2026-08-12	21.4500	21.8500	21.4500	21.8500	-8.155%	2	559	+46.636%
2026-08-11	23.7900	23.7900	23.7900	23.7900	+16.618%	1	558	+34.678%
2026-08-07	20.4000	20.4000	20.4000	20.4000	+11.597%	8	558	+57.059%
2026-08-05	18.2800	18.2800	18.2800	18.2800	-12.031%	1	550	+75.274%
2026-07-07	19.8300	20.7800	19.8300	20.7800	-6.941%	6	550	+54.187%
2026-07-06	22.1000	22.3300	22.1000	22.3300	+16.000%	2	555	+43.484%
2026-07-02	19.2500	19.2500	19.2500	19.2500	-1.282%	1	555	+66.442%
2026-07-01	19.5000	19.5000	19.5000	19.5000	+4.222%	1	555	+64.308%
2026-06-30	22.9000	23.1500	18.7100	18.7100	-21.387%	14	555	+71.245%
2026-06-26	20.0000	23.8000	20.0000	23.8000	+6.966%	30	558	+34.622%
2026-06-25	22.2500	22.2500	22.2500	22.2500	-11.601%	3	570	+44.000%
2026-06-24	25.1700	25.1700	25.1700	25.1700	-5.019%	5	573	+27.294%
2026-06-23	26.5000	26.5000	26.5000	26.5000	-1.852%	3	568	+20.906%
2026-06-18	27.0000	27.0000	27.0000	27.0000	-15.678%	1	571	+18.667%
2026-06-10	29.3000	32.0200	29.3000	32.0200	+3.190%	12	571	+0.062%
2026-06-09	32.2500	32.2500	31.0300	31.0300	+0.421%	30	567	+3.255%
2026-06-08	30.9500	30.9500	30.9000	30.9000	-14.993%	32	587	+3.689%
2026-06-03	36.3500	36.3500	36.3500	36.3500	-24.271%	1	616	-11.857%
2026-06-01	48.0000	48.0000	48.0000	48.0000	+3.226%	1	615	-33.250%
2026-05-28	41.1000	46.5000	41.1000	46.5000	+1.573%	22	616	-31.097%
2026-05-26	48.0000	48.0000	45.7800	45.7800	-6.380%	6	616	-30.013%
2026-05-18	49.1000	49.1000	48.9000	48.9000	-9.528%	3	616	-34.479%
2026-05-15	52.1600	54.0500	52.1600	54.0500	-13.865%	4	616	-40.722%
2026-05-14	64.4000	64.4000	62.7500	62.7500	+3.207%	7	614	-48.940%
2026-05-12	60.8000	60.8000	60.8000	60.8000	-6.245%	7	614	-47.303%
2026-05-11	49.0000	64.8500	49.0000	64.8500	+25.922%	34	614	-50.594%
2026-05-08	51.5000	51.5000	51.5000	51.5000	-1.905%	5	614	-37.786%
2026-05-07	52.8900	52.8900	52.5000	52.5000	-7.895%	3	614	-38.971%
2026-05-06	57.0000	57.0000	57.0000	57.0000	+3.825%	10	613	-43.789%
2026-05-05	55.0000	55.0000	54.9000	54.9000	+14.375%	2	603	-41.639%
2026-05-04	48.0000	48.0000	48.0000	48.0000	+27.152%	10	602	-33.250%
2026-04-28	37.3000	37.7500	37.3000	37.7500	-2.856%	11	602	-15.126%
2026-04-27	38.8700	38.8700	38.8600	38.8600	-6.922%	2	606	-17.550%
2026-04-24	42.5000	42.5000	41.7500	41.7500	+1.507%	2	608	-23.257%
2026-04-21	42.2500	42.2500	41.1300	41.1300	-4.014%	7	606	-22.101%
2026-04-20	43.0300	43.0300	42.8500	42.8500	-5.429%	2	606	-25.228%
2026-04-16	45.3100	45.3100	45.3100	45.3100	-2.349%	1	607	-29.287%
2026-04-15	46.4000	46.4000	46.4000	46.4000	-0.749%	1	607	-30.948%
2026-04-14	47.1800	47.1800	46.7500	46.7500	+18.565%	9	607	-31.465%
2026-04-13	38.7600	39.4300	38.7600	39.4300	+22.835%	17	608	-18.742%
2026-04-09	32.7000	32.7000	32.1000	32.1000	-20.643%	3	597	-0.187%
2026-04-08	40.1500	40.4500	40.1500	40.4500	+3.612%	2	597	-20.791%
2026-04-06	39.0400	39.0400	39.0400	39.0400	+2.899%	2	598	-17.930%
2026-04-01	40.1400	40.1400	37.5000	37.9400	-2.917%	326	597	-15.551%
2026-03-31	35.7500	40.2500	35.7500	39.0800	+14.269%	537	552	-18.014%
2026-03-30	35.9200	35.9200	34.2000	34.2000	-9.881%	18	654	-6.316%
2026-03-27	38.1700	38.1700	37.5900	37.9500	-20.938%	39	672	-15.573%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+6.833%	1	667	-33.250%
2026-03-24	44.0000	45.5000	42.2500	44.9300	-25.117%	10	667	-28.689%
2026-03-23	58.0500	60.0000	58.0500	60.0000	-9.420%	5	666	-46.600%
2026-03-18	66.2400	66.2400	66.2400	66.2400	-2.445%	1	665	-51.630%
2026-03-17	57.4500	71.7000	57.4500	67.9000	+14.214%	7	665	-52.813%
2026-03-16	58.2500	59.9800	57.8600	59.4500	+9.003%	6	666	-46.106%
2026-03-13	54.5400	54.5400	54.5400	54.5400	+4.583%	1	668	-41.254%
2026-03-12	53.0000	53.0000	52.1500	52.1500	+2.678%	17	669	-38.562%
2026-03-11	55.7100	55.8600	50.0000	50.7900	-6.927%	9	671	-36.917%
2026-03-10	52.0000	55.0500	52.0000	54.5700	+12.585%	34	673	-41.286%
2026-03-09	44.4000	49.7500	44.4000	48.4700	+6.364%	3	674	-33.897%
2026-03-05	45.5700	45.5700	45.5700	45.5700	+1.492%	2	674	-29.691%
2026-03-04	44.0000	45.3000	44.0000	44.9000	+2.958%	7	672	-28.641%
2026-03-03	41.0000	43.6100	40.8000	43.6100	+17.865%	32	674	-26.531%
2026-03-02	29.2600	37.2500	29.2600	37.0000	+30.282%	363	686	-13.405%
2026-02-27	30.3700	30.3700	28.4000	28.4000	-8.974%	132	733	+12.817%
2026-02-26	29.5000	33.4100	29.5000	31.2000	+6.667%	215	666	+2.692%
2026-02-25	25.1000	29.2500	21.6600	29.2500	+68.103%	988	474	+9.538%
2026-02-24	17.7400	17.7400	17.4000	17.4000	-1.806%	10	474	+84.138%
2026-02-23	17.9800	17.9800	17.7200	17.7200	+0.739%	4	473	+80.813%
2026-02-20	18.2500	18.4500	17.5900	17.5900	-8.146%	6	474	+82.149%
2026-02-18	18.5000	19.1500	18.5000	19.1500	+11.337%	3	475	+67.311%
2026-02-17	15.6000	17.2000	15.6000	17.2000	+7.769%	7	474	+86.279%
2026-02-13	15.9600	15.9600	15.9600	15.9600	+2.308%	1	472	+100.752%
2026-02-12	15.0000	15.6000	15.0000	15.6000	0.000%	3	472	+105.385%
2026-02-11	16.7000	16.7000	14.9700	15.6000	-6.977%	5	471	+105.385%
2026-02-10	16.8000	16.8000	16.6500	16.7700	-1.930%	5	470	+91.055%
2026-02-09	15.5000	17.1000	15.4000	17.1000	+12.500%	22	471	+87.368%
2026-02-06	15.0000	15.6000	14.4400	15.2000	+17.829%	18	461	+110.789%
2026-02-05	13.3000	13.3000	12.9000	12.9000	-3.008%	9	459	+148.372%
2026-02-04	15.7200	15.7200	13.3000	13.3000	-7.703%	11	461	+140.902%
2026-02-03	14.3000	14.5500	14.3000	14.4100	-9.371%	4	460	+122.346%
2026-02-02	16.2800	16.7300	15.9000	15.9000	-6.745%	36	456	+101.509%
2026-01-30	19.7000	19.7000	17.0500	17.0500	-12.564%	6	427	+87.918%
2026-01-29	47.6200	47.6200	19.4500	19.5000	-15.217%	39	425	+64.308%
2026-01-28	24.4000	25.0000	23.0000	23.0000	+4.784%	19	396	+39.304%
2026-01-26	22.0500	22.5000	21.9500	21.9500	-1.126%	31	385	+45.968%
2026-01-23	22.1500	22.5000	22.1500	22.2000	+1.602%	4	377	+44.324%
2026-01-22	23.2500	23.2500	21.8500	21.8500	-7.611%	19	376	+46.636%
2026-01-21	23.1500	24.2000	20.6000	23.6500	+2.826%	26	384	+35.476%
2026-01-20	27.0000	27.0000	23.0000	23.0000	-15.658%	16	378	+39.304%
2026-01-16	26.7700	27.8500	26.3500	27.2700	+3.139%	17	357	+17.492%
2026-01-15	29.1000	29.1000	26.4400	26.4400	-17.888%	21	357	+21.180%
2026-01-14	32.2000	32.2000	32.2000	32.2000	+12.982%	1	338	-0.497%
2026-01-13	28.9000	28.9000	28.0000	28.5000	-1.384%	5	339	+12.421%
2026-01-12	28.9000	28.9000	28.9000	28.9000	-5.401%	1	334	+10.865%
2026-01-09	30.2500	30.5500	30.2500	30.5500	+2.003%	2	334	+4.877%
2026-01-07	29.8000	30.5500	29.8000	29.9500	-7.276%	29	334	+6.978%
2026-01-06	32.8500	32.8500	31.9000	32.3000	-8.499%	53	331	-0.805%
2026-01-05	33.8000	35.3000	32.2000	35.3000	+14.984%	59	221	-9.235%
2026-01-02	30.7000	30.7000	30.7000	30.7000	+5.862%	1	221	+4.365%
2025-12-31	29.4300	30.5000	29.0000	29.0000	-4.227%	25	218	+10.483%
2025-12-29	29.5600	30.4700	29.5600	30.2800	-1.464%	10	218	+5.812%
2025-12-26	30.4900	30.7300	30.4900	30.7300	-1.570%	2	210	+4.263%
2025-12-24	31.0000	31.2200	31.0000	31.2200	+0.710%	15	194	+2.627%
2025-12-23	32.4000	32.4000	31.0000	31.0000	-12.429%	39	194	+3.355%
2025-12-22	34.4200	35.4000	34.3500	35.4000	+18.000%	48	112	-9.492%
2025-12-18	30.6000	30.6000	30.0000	30.0000	-3.351%	2	112	+6.800%
2025-12-17	36.5000	36.5000	30.4500	31.0400	-0.161%	5	112	+3.222%
2025-12-16	28.7800	31.2200	28.7800	31.0900	+13.219%	4	109	+3.056%
2025-12-15	28.9500	30.5900	26.0500	27.4600	-11.276%	221	108	+16.679%
2025-12-12	31.5200	31.5200	30.9500	30.9500	-14.715%	4	9	+3.522%
2025-12-09	35.5000	36.2900	34.4000	36.2900	0.000%	8	7	-11.711%

.dark-mode .S5QkNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5QkNS{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C125CRCL Jun 16 2028 125.00 Call (CRCL280616C00125000)option OPRA

CRCL20280616C125
CRCL Jun 16 2028 125.00 Call (CRCL280616C00125000)
option OPRA