Dark

CRCL20280616C200
CRCL Jun 16 2028 200.00 Call (CRCL280616C00200000)
option OPRA

EOD

Sep 30, 2026

14.10-6.623%(-1.00)436

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.2000	14.5100	14.1000	14.1000	-6.623%	436	1,864	0.000%
2026-09-29	15.7000	15.7000	15.0000	15.1000	-8.761%	428	1,595	-6.623%
2026-09-28	15.9500	16.7500	15.5800	16.5500	-4.776%	33	1,410	-14.804%
2026-09-25	17.9000	18.0500	17.2500	17.3800	-8.526%	436	1,402	-18.872%
2026-09-24	19.2500	19.6000	18.7100	19.0000	-1.401%	635	1,423	-25.789%
2026-09-23	20.0000	20.0000	19.2700	19.2700	-9.531%	16	1,495	-26.829%
2026-09-22	21.3000	21.3000	21.3000	21.3000	+1.768%	10	1,483	-33.803%
2026-09-21	21.3000	21.3500	20.9300	20.9300	+6.082%	38	1,473	-32.633%
2026-09-18	19.4000	19.7300	19.4000	19.7300	+18.002%	2	1,491	-28.535%
2026-09-17	16.7400	16.7800	16.4400	16.7200	+15.310%	32	1,492	-15.670%
2026-09-16	15.5800	16.0000	14.5000	14.5000	-23.684%	7	1,487	-2.759%
2026-09-15	22.1000	22.1000	19.0000	19.0000	-18.630%	21	1,484	-25.789%
2026-09-14	23.4000	23.6500	23.2500	23.3500	+4.709%	551	1,495	-39.615%
2026-09-11	21.3200	22.3000	21.3200	22.3000	+6.699%	4	1,294	-36.771%
2026-09-10	21.0000	21.0000	20.9000	20.9000	-9.130%	3	1,292	-32.536%
2026-09-09	24.1000	24.1000	22.8500	23.0000	-14.941%	10	1,294	-38.696%
2026-09-03	23.4000	27.3900	23.4000	27.0400	+33.861%	66	1,295	-47.855%
2026-09-02	20.0000	20.2000	19.9500	20.2000	-0.737%	11	1,300	-30.198%
2026-09-01	21.6000	21.6000	20.3500	20.3500	-9.716%	84	1,296	-30.713%
2026-08-31	21.9500	22.5400	21.9500	22.5400	-0.705%	170	1,338	-37.445%
2026-08-28	22.7000	22.7000	22.7000	22.7000	-5.613%	1	1,328	-37.885%
2026-08-27	24.0700	24.2700	24.0500	24.0500	+7.318%	3	1,327	-41.372%
2026-08-26	23.5100	28.0000	21.1000	22.4100	-5.840%	224	1,329	-37.082%
2026-08-25	21.4200	24.0000	21.4200	23.8000	+8.084%	153	1,215	-40.756%
2026-08-24	22.7500	22.7500	22.0200	22.0200	+4.857%	2	1,175	-35.967%
2026-08-21	24.2000	24.2000	21.0000	21.0000	+18.644%	8	1,176	-32.857%
2026-08-20	18.6700	19.3000	17.7000	17.7000	+34.601%	12	1,173	-20.339%
2026-08-19	16.9500	17.0000	13.1500	13.1500	-10.544%	18	1,174	+7.224%
2026-08-18	14.6100	14.7000	14.6100	14.7000	+1.031%	40	1,180	-4.082%
2026-08-14	14.5500	14.5500	14.5500	14.5500	+0.692%	19	1,202	-3.093%
2026-08-13	14.5000	14.5000	14.4500	14.4500	+1.761%	22	1,221	-2.422%
2026-08-12	13.8500	14.2000	13.8500	14.2000	+2.158%	114	1,243	-0.704%
2026-08-11	13.9000	13.9000	13.9000	13.9000	+5.703%	3	1,148	+1.439%
2026-08-07	13.1500	13.1500	13.1500	13.1500	+5.200%	2	1,151	+7.224%
2026-08-06	11.0000	12.7000	11.0000	12.5000	-4.580%	7	1,149	+12.800%
2026-08-04	11.7500	13.1000	11.7500	13.1000	+19.091%	2	1,142	+7.634%
2026-08-03	11.0000	11.0000	11.0000	11.0000	-8.333%	2	1,143	+28.182%
2026-07-31	12.0000	12.0000	12.0000	12.0000	+3.896%	1	1,141	+17.500%
2026-07-24	11.5500	11.5500	11.5500	11.5500	-9.412%	1	1,140	+22.078%
2026-07-23	12.4000	12.7500	12.4000	12.7500	-21.779%	2	1,140	+10.588%
2026-07-21	16.3000	16.3000	16.3000	16.3000	+23.019%	10	1,140	-13.497%
2026-07-20	12.8500	13.2500	12.7000	13.2500	+14.224%	8	1,140	+6.415%
2026-07-17	11.6000	11.6000	11.6000	11.6000	-10.078%	1	1,142	+21.552%
2026-07-16	12.9000	12.9000	12.9000	12.9000	-6.182%	1	1,141	+9.302%
2026-07-15	13.2500	13.8000	13.2500	13.7500	+16.922%	19	1,141	+2.545%
2026-07-14	11.7600	11.7600	11.7600	11.7600	+1.467%	201	1,131	+19.898%
2026-07-13	11.5900	11.5900	11.5900	11.5900	-13.443%	1	1,264	+21.657%
2026-07-10	14.1500	14.1500	13.3900	13.3900	+7.550%	21	1,265	+5.302%
2026-07-08	12.4500	12.4500	12.4500	12.4500	-0.400%	10	1,251	+13.253%
2026-07-06	12.5000	12.5000	12.5000	12.5000	-7.749%	1	1,251	+12.800%
2026-07-01	11.6300	13.5500	11.6300	13.5500	+12.448%	257	1,251	+4.059%
2026-06-30	14.5500	14.5500	12.0000	12.0500	-26.074%	35	1,189	+17.012%
2026-06-29	16.3000	16.3000	16.3000	16.3000	+1.558%	1	1,178	-13.497%
2026-06-26	16.1500	16.1500	16.0000	16.0500	+10.309%	29	1,179	-12.150%
2026-06-25	15.6300	15.6300	14.5500	14.5500	-10.185%	12	1,175	-3.093%
2026-06-24	15.7000	16.2600	15.7000	16.2000	-7.429%	8	1,177	-12.963%
2026-06-23	17.5000	17.5000	17.5000	17.5000	-12.060%	1	1,173	-19.429%
2026-06-22	21.5000	21.5000	19.9000	19.9000	+8.743%	3	1,173	-29.146%
2026-06-18	22.4500	22.4500	18.0000	18.3000	-22.128%	3	1,173	-22.951%
2026-06-15	23.5000	23.5000	23.5000	23.5000	+14.078%	1	1,173	-40.000%
2026-06-09	24.0000	24.0000	20.5000	20.6000	-8.850%	197	1,173	-31.553%
2026-06-08	22.6000	22.6000	22.6000	22.6000	-0.133%	1	976	-37.611%
2026-06-05	22.6300	22.6300	22.6300	22.6300	-11.946%	1	975	-37.693%
2026-06-03	26.6100	26.7500	25.7000	25.7000	-26.064%	8	976	-45.136%
2026-06-01	34.7600	34.7600	34.7600	34.7600	+0.462%	1	971	-59.436%
2026-05-29	34.6000	34.6000	34.6000	34.6000	+8.024%	1	972	-59.249%
2026-05-28	29.2000	32.0300	29.2000	32.0300	-5.850%	3	972	-55.979%
2026-05-26	35.5000	35.5000	34.0200	34.0200	-15.056%	11	972	-58.554%
2026-05-22	40.0000	40.0500	39.8000	40.0500	+8.243%	3	970	-64.794%
2026-05-18	37.0000	37.0000	37.0000	37.0000	-4.021%	2	970	-61.892%
2026-05-15	39.8500	39.8500	37.0000	38.5500	-19.098%	117	970	-63.424%
2026-05-14	47.6500	47.6500	47.6500	47.6500	+2.451%	1	969	-70.409%
2026-05-13	46.2000	46.5500	46.2000	46.5100	+6.187%	5	884	-69.684%
2026-05-12	49.4000	51.5000	42.1000	43.8000	-9.504%	98	884	-67.808%
2026-05-11	34.0000	49.2000	34.0000	48.4000	+30.811%	70	884	-70.868%
2026-05-08	37.4000	37.5000	37.0000	37.0000	-1.333%	3	824	-61.892%
2026-05-07	39.1600	39.3800	36.8100	37.5000	-4.629%	607	824	-62.400%
2026-05-06	39.3200	39.3200	39.3200	39.3200	-1.700%	2	224	-64.140%
2026-05-04	36.4500	41.1500	36.4500	40.0000	+44.456%	21	225	-64.750%
2026-05-01	27.6900	27.6900	27.6900	27.6900	+1.801%	1	214	-49.079%
2026-04-30	27.2000	27.2000	27.2000	27.2000	+5.019%	1	214	-48.162%
2026-04-28	26.9200	26.9200	25.9000	25.9000	-3.286%	3	213	-45.560%
2026-04-27	26.7800	26.7800	26.7800	26.7800	-16.573%	1	213	-47.349%
2026-04-20	30.6000	32.2500	30.6000	32.1000	+0.313%	23	213	-56.075%
2026-04-17	32.7500	32.7500	32.0000	32.0000	-7.887%	2	214	-55.938%
2026-04-16	32.0500	34.7400	31.5000	34.7400	+5.915%	44	214	-59.413%
2026-04-15	32.8000	32.8000	32.8000	32.8000	+2.181%	5	224	-57.012%
2026-04-14	33.5000	34.0000	32.1000	32.1000	+17.367%	4	229	-56.075%
2026-04-13	27.3500	27.3500	27.3500	27.3500	+18.143%	1	228	-48.446%
2026-04-10	24.0000	24.0000	23.1500	23.1500	+9.198%	16	227	-39.093%
2026-04-09	22.6400	22.6900	21.2000	21.2000	-24.150%	8	228	-33.491%
2026-04-08	27.9500	27.9500	27.9500	27.9500	+7.500%	1	225	-49.553%
2026-04-07	23.4000	26.6500	23.4000	26.0000	-2.256%	12	224	-45.769%
2026-04-06	26.6000	26.6000	26.6000	26.6000	+10.373%	1	215	-46.992%
2026-04-02	24.1000	24.1000	24.1000	24.1000	-6.226%	2	213	-41.494%
2026-04-01	28.1500	28.1500	25.7000	25.7000	-1.646%	2	213	-45.136%
2026-03-31	25.3000	26.5000	24.9000	26.1300	+8.423%	36	212	-46.039%
2026-03-30	26.3600	26.3600	23.9000	24.1000	-8.781%	6	192	-41.494%
2026-03-27	27.7200	27.7200	26.2600	26.4200	-8.739%	21	193	-46.631%
2026-03-26	28.8500	30.1000	28.8500	28.9500	-1.531%	3	177	-51.295%
2026-03-25	33.1200	33.1200	29.4000	29.4000	-7.605%	4	175	-52.041%
2026-03-24	39.2000	39.2000	31.6900	31.8200	-27.846%	17	173	-55.688%
2026-03-23	44.1000	44.1000	44.1000	44.1000	+4.850%	1	163	-68.027%
2026-03-20	43.0000	43.0000	42.0600	42.0600	-6.533%	166	162	-66.476%
2026-03-19	44.1300	45.0000	42.3500	45.0000	0.000%	12	11	-68.667%

.dark-mode .YTQ5z9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTQ5z9{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C200CRCL Jun 16 2028 200.00 Call (CRCL280616C00200000)option OPRA

CRCL20280616C200
CRCL Jun 16 2028 200.00 Call (CRCL280616C00200000)
option OPRA