Dark

CRCL20280616C60
CRCL Jun 16 2028 60.00 Call (CRCL280616C00060000)
option OPRA

EOD

Sep 29, 2026

43.58-18.542%(-9.92)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.3200	43.8500	42.9300	43.5800	-18.542%	134	266	0.000%
2026-09-21	54.0100	54.0100	53.5000	53.5000	+16.304%	2	218	-18.542%
2026-09-15	46.0000	46.0000	46.0000	46.0000	-17.563%	1	219	-5.261%
2026-09-14	55.8500	55.8500	55.8000	55.8000	+0.360%	10	219	-21.900%
2026-09-03	55.6000	55.6000	55.6000	55.6000	+0.307%	3	219	-21.619%
2026-08-27	54.5600	55.4300	54.4300	55.4300	+7.903%	4	222	-21.378%
2026-08-21	51.9300	51.9300	51.2500	51.3700	+9.648%	18	221	-15.164%
2026-08-20	44.0000	46.8500	44.0000	46.8500	+29.241%	6	225	-6.980%
2026-08-14	36.4000	36.4000	36.2500	36.2500	-8.690%	2	230	+20.221%
2026-08-13	39.2000	39.7000	39.2000	39.7000	+11.737%	11	230	+9.773%
2026-08-12	36.0000	36.0000	35.5300	35.5300	+1.139%	2	231	+22.657%
2026-08-11	35.1300	35.1300	35.1300	35.1300	+7.267%	1	229	+24.054%
2026-08-10	32.7500	32.7500	32.7500	32.7500	+0.738%	3	229	+33.069%
2026-08-06	30.9500	32.5100	30.9500	32.5100	+9.094%	4	232	+34.051%
2026-08-05	29.8000	29.8000	29.8000	29.8000	-5.547%	1	236	+46.242%
2026-08-04	30.1500	31.5500	30.1500	31.5500	+11.484%	4	236	+38.130%
2026-08-03	27.0000	28.3000	27.0000	28.3000	-10.866%	2	233	+53.993%
2026-07-29	31.7600	31.7600	31.7500	31.7500	+2.419%	48	233	+37.260%
2026-07-28	31.0000	31.0000	31.0000	31.0000	-0.958%	1	231	+40.581%
2026-07-27	34.2000	34.2000	31.3000	31.3000	+5.565%	2	232	+39.233%
2026-07-24	29.6500	29.6500	29.6500	29.6500	-7.919%	1	233	+46.981%
2026-07-23	32.2000	32.2000	32.2000	32.2000	-14.271%	2	233	+35.342%
2026-07-21	37.5600	37.5600	37.5600	37.5600	+20.307%	2	232	+16.028%
2026-07-16	31.2200	31.2200	31.2200	31.2200	-5.992%	1	234	+39.590%
2026-07-15	33.6900	33.6900	33.2100	33.2100	+14.517%	6	234	+31.226%
2026-07-14	28.9000	29.0000	28.9000	29.0000	-17.143%	2	238	+50.276%
2026-07-10	35.0000	35.0000	35.0000	35.0000	+13.932%	2	238	+24.514%
2026-07-09	30.7200	30.7200	30.7200	30.7200	-6.711%	4	238	+41.862%
2026-07-06	32.9300	32.9300	32.9300	32.9300	-1.555%	1	234	+32.341%
2026-07-02	32.8900	34.5900	32.8900	33.4500	-1.618%	4	233	+30.284%
2026-07-01	33.0000	34.0000	33.0000	34.0000	+6.450%	4	233	+28.176%
2026-06-30	33.5000	34.0200	31.9400	31.9400	-19.343%	27	232	+36.443%
2026-06-26	39.6000	39.6000	39.6000	39.6000	+6.883%	5	220	+10.051%
2026-06-25	36.5500	37.0500	36.4000	37.0500	-1.958%	12	220	+17.625%
2026-06-24	40.3200	40.3200	37.7900	37.7900	-12.320%	7	225	+15.322%
2026-06-23	43.1000	43.1000	43.1000	43.1000	-1.192%	1	224	+1.114%
2026-06-12	43.9900	44.4500	43.6200	43.6200	-9.801%	3	224	-0.092%
2026-06-09	48.6600	48.6600	48.3600	48.3600	-17.643%	4	223	-9.884%
2026-06-03	58.7200	58.7200	58.7200	58.7200	-20.820%	1	221	-25.783%
2026-05-15	74.1600	74.1600	74.1600	74.1600	-7.807%	2	220	-41.235%
2026-05-14	80.4400	80.4400	80.4400	80.4400	+5.996%	1	218	-45.823%
2026-05-07	75.8900	75.8900	75.8900	75.8900	-0.145%	1	218	-42.575%
2026-05-05	76.0000	76.0000	76.0000	76.0000	-0.693%	2	218	-42.658%
2026-05-04	76.1700	76.5300	76.1700	76.5300	+38.591%	2	220	-43.055%
2026-04-29	53.0000	55.2200	53.0000	55.2200	-10.124%	12	221	-21.079%
2026-04-24	61.4400	61.4400	61.4400	61.4400	+0.507%	6	225	-29.069%
2026-04-21	61.1300	61.1300	61.1300	61.1300	-5.372%	1	225	-28.709%
2026-04-20	64.3500	64.6000	64.3500	64.6000	-4.154%	2	225	-32.539%
2026-04-15	67.4000	67.4000	67.4000	67.4000	-0.178%	1	226	-35.341%
2026-04-14	67.7000	67.7000	67.5200	67.5200	+27.156%	2	225	-35.456%
2026-04-09	53.1000	53.1000	53.1000	53.1000	-6.760%	4	226	-17.928%
2026-04-06	56.9500	56.9500	56.9500	56.9500	-3.882%	1	226	-23.477%
2026-03-27	59.2500	59.2500	59.2500	59.2500	-5.908%	3	225	-26.447%
2026-03-26	63.2000	63.2000	62.9700	62.9700	-10.681%	2	225	-30.792%
2026-03-25	70.5000	70.5000	70.5000	70.5000	+11.994%	1	224	-38.184%
2026-03-24	66.7500	66.7500	62.9500	62.9500	-25.941%	2	224	-30.770%
2026-03-20	85.0000	85.0000	85.0000	85.0000	-0.643%	1	224	-48.729%
2026-03-19	85.5500	85.5500	85.5500	85.5500	-6.707%	1	224	-49.059%
2026-03-18	91.8500	91.8500	91.7000	91.7000	-1.694%	2	224	-52.475%
2026-03-17	85.0900	93.2800	85.0500	93.2800	+9.484%	5	224	-53.280%
2026-03-16	83.7000	85.2000	83.7000	85.2000	+9.343%	4	222	-48.850%
2026-03-13	77.5000	77.9200	77.5000	77.9200	+4.311%	2	221	-44.071%
2026-03-12	74.7200	74.7200	74.7000	74.7000	-1.711%	2	221	-41.660%
2026-03-11	79.0000	80.6800	76.0000	76.0000	-5.355%	6	221	-42.658%
2026-03-10	79.0000	81.8500	78.5000	80.3000	+12.229%	17	221	-45.729%
2026-03-09	71.3300	71.5500	71.3300	71.5500	+12.235%	4	213	-39.092%
2026-03-06	63.7500	63.7500	63.7500	63.7500	-7.809%	1	212	-31.639%
2026-03-05	69.1500	69.1500	69.1500	69.1500	+7.929%	3	213	-36.978%
2026-03-03	62.1800	64.0700	61.7200	64.0700	+10.848%	6	213	-31.981%
2026-03-02	48.8900	57.8000	48.8900	57.8000	+22.199%	8	214	-24.602%
2026-02-27	47.0100	47.3000	47.0100	47.3000	-5.400%	4	216	-7.865%
2026-02-26	51.4000	53.8500	50.0000	50.0000	+13.895%	10	217	-12.840%
2026-02-25	41.0000	46.2600	38.5500	43.9000	+41.613%	20	222	-0.729%
2026-02-20	31.0000	31.2500	31.0000	31.0000	+4.272%	16	222	+40.581%
2026-02-19	29.1800	29.7300	29.1800	29.7300	-6.509%	4	234	+46.586%
2026-02-18	30.0000	31.9100	30.0000	31.8000	+3.583%	10	235	+37.044%
2026-02-17	28.8500	31.0700	28.8500	30.7000	+5.862%	13	230	+41.954%
2026-02-13	27.1500	29.0000	27.1500	29.0000	+9.765%	8	223	+50.276%
2026-02-12	26.0500	26.4200	26.0500	26.4200	-8.104%	12	223	+64.951%
2026-02-11	28.2500	28.7500	28.2500	28.7500	-4.167%	2	212	+51.583%
2026-02-10	26.1500	30.0000	26.1500	30.0000	+12.444%	5	211	+45.267%
2026-02-09	26.6800	26.6800	26.6800	26.6800	-1.185%	2	209	+63.343%
2026-02-06	26.6000	27.0000	25.5000	27.0000	+23.288%	6	211	+61.407%
2026-02-05	22.3000	23.5000	21.8500	21.9000	-8.750%	103	209	+98.995%
2026-02-04	25.0000	25.0000	22.9500	24.0000	-7.869%	7	208	+81.583%
2026-02-03	25.9700	26.0500	25.8500	26.0500	-10.110%	10	204	+67.294%
2026-02-02	28.1000	29.1000	28.1000	28.9800	-6.516%	3	199	+50.380%
2026-01-30	30.9500	31.0000	30.9500	31.0000	-5.488%	2	199	+40.581%
2026-01-29	33.9000	33.9000	32.5000	32.8000	-5.747%	4	198	+32.866%
2026-01-27	34.2000	34.8000	34.2000	34.8000	-3.333%	6	198	+25.230%
2026-01-23	36.0000	36.0000	36.0000	36.0000	-4.051%	11	201	+21.056%
2026-01-21	38.0500	38.0500	37.5200	37.5200	-5.276%	41	201	+16.151%
2026-01-20	41.2900	41.2900	38.1000	39.6100	-12.657%	12	201	+10.023%
2026-01-14	45.3500	45.3500	45.3500	45.3500	-0.766%	1	190	-3.903%
2026-01-12	45.9500	45.9500	45.7000	45.7000	-4.052%	2	191	-4.639%
2026-01-09	47.6300	47.6300	47.6300	47.6300	+3.543%	1	191	-8.503%
2026-01-08	46.0000	46.0000	46.0000	46.0000	+5.023%	1	191	-5.261%
2025-12-31	43.8000	43.8000	43.8000	43.8000	-14.101%	1	190	-0.502%
2025-12-30	50.9900	50.9900	50.9900	50.9900	+12.610%	1	190	-14.532%
2025-12-26	45.2800	45.2800	45.2800	45.2800	-3.557%	1	190	-3.754%
2025-12-17	47.1500	47.1500	46.9500	46.9500	+11.256%	2	189	-7.178%
2025-12-15	45.0000	45.0000	42.2000	42.2000	-20.944%	16	188	+3.270%
2025-12-09	48.8500	53.5000	48.8500	53.3800	+10.289%	8	176	-18.359%
2025-12-03	48.4000	48.4000	48.4000	48.4000	+9.577%	1	172	-9.959%
2025-12-02	44.3000	45.0400	44.1700	44.1700	+8.981%	347	172	-1.336%
2025-11-26	39.5500	40.5300	39.5500	40.5300	0.000%	2	0	+7.525%

.dark-mode .RVMmMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVMmMl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C60CRCL Jun 16 2028 60.00 Call (CRCL280616C00060000)option OPRA

CRCL20280616C60
CRCL Jun 16 2028 60.00 Call (CRCL280616C00060000)
option OPRA