Dark

CRCL20280616C65
CRCL Jun 16 2028 65.00 Call (CRCL280616C00065000)
option OPRA

EOD

Sep 29, 2026

42.43+7.011%(+2.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.4300	42.4300	42.4300	42.4300	+7.011%	2	330	0.000%
2026-09-16	39.6500	39.6500	39.6500	39.6500	-26.095%	4	330	+7.011%
2026-09-14	53.6500	53.6500	53.6500	53.6500	+5.196%	10	330	-20.913%
2026-09-03	51.0000	51.0000	51.0000	51.0000	+5.481%	1	325	-16.804%
2026-08-26	48.9500	49.7400	48.3500	48.3500	+0.415%	3	325	-12.244%
2026-08-25	48.9000	50.0500	48.1500	48.1500	+1.926%	12	325	-11.880%
2026-08-21	47.2400	47.2400	47.2400	47.2400	+10.892%	1	324	-10.182%
2026-08-20	42.6000	42.6000	42.6000	42.6000	+2.774%	1	325	-0.399%
2026-08-19	41.5500	41.5500	41.4500	41.4500	+13.406%	20	326	+2.364%
2026-08-17	36.5500	36.5500	36.5500	36.5500	-2.533%	1	326	+16.088%
2026-08-13	34.8800	37.6000	34.8800	37.5000	+9.298%	291	327	+13.147%
2026-08-12	34.4000	35.9000	34.2500	34.3100	+3.126%	4	321	+23.667%
2026-08-11	33.2700	33.2700	33.2700	33.2700	+8.975%	1	321	+27.532%
2026-08-10	30.5300	30.5300	30.5300	30.5300	-3.843%	1	321	+38.978%
2026-08-07	32.9000	32.9000	31.7500	31.7500	+13.799%	2	321	+33.638%
2026-08-05	27.9000	27.9000	27.9000	27.9000	-1.239%	2	321	+52.079%
2026-08-03	28.2500	28.2500	28.2500	28.2500	+0.713%	1	323	+50.195%
2026-07-31	28.0000	30.4500	28.0000	28.0500	-6.500%	3	324	+51.266%
2026-07-30	30.0000	30.0000	30.0000	30.0000	+3.199%	1	323	+41.433%
2026-07-24	29.0700	29.0700	29.0700	29.0700	-14.248%	1	322	+45.958%
2026-07-21	33.9000	33.9000	33.9000	33.9000	+14.721%	2	322	+25.162%
2026-07-16	29.4700	29.5500	29.4700	29.5500	-5.742%	2	322	+43.587%
2026-07-15	31.5600	31.5600	31.3500	31.3500	+0.642%	2	321	+35.343%
2026-07-14	31.3500	31.3500	31.1500	31.1500	-0.064%	2	320	+36.212%
2026-07-13	31.1700	31.1700	31.1700	31.1700	-10.302%	1	318	+36.124%
2026-07-10	34.7500	34.7500	34.7500	34.7500	+8.594%	5	317	+22.101%
2026-07-07	33.0500	33.0500	32.0000	32.0000	0.000%	2	312	+32.594%
2026-07-06	32.0000	32.0000	32.0000	32.0000	-4.220%	2	311	+32.594%
2026-07-02	33.4100	33.4100	33.4100	33.4100	+9.793%	1	309	+26.998%
2026-07-01	30.4000	31.0000	30.4000	30.4300	+1.433%	5	309	+39.435%
2026-06-30	32.7300	32.7300	30.0000	30.0000	-21.053%	16	305	+41.433%
2026-06-25	34.1400	38.0000	34.1400	38.0000	+5.497%	2	293	+11.658%
2026-06-24	36.0200	36.0200	36.0200	36.0200	-23.362%	1	293	+17.796%
2026-06-16	47.0000	47.0000	47.0000	47.0000	+11.905%	1	294	-9.723%
2026-06-12	42.3000	42.3000	42.0000	42.0000	-4.219%	5	293	+1.024%
2026-06-09	43.8500	43.8500	43.8500	43.8500	-2.556%	10	288	-3.238%
2026-06-08	44.7500	45.0000	44.7500	45.0000	-35.714%	7	278	-5.711%
2026-05-26	70.0000	70.0000	70.0000	70.0000	-6.367%	1	271	-39.386%
2026-05-21	74.7600	74.7600	74.7600	74.7600	-6.550%	1	270	-43.245%
2026-05-14	80.0000	80.0000	80.0000	80.0000	-4.762%	3	269	-46.963%
2026-05-12	84.0000	84.0000	84.0000	84.0000	+22.271%	4	272	-49.488%
2026-04-16	65.7500	68.7000	65.7500	68.7000	+23.273%	2	272	-38.239%
2026-04-13	54.5300	55.7300	54.5300	55.7300	+10.817%	2	272	-23.865%
2026-04-10	50.2900	50.2900	50.2900	50.2900	-1.777%	1	272	-15.629%
2026-04-09	51.2000	51.2000	51.2000	51.2000	-7.698%	1	273	-17.129%
2026-04-01	55.1600	55.5000	55.1600	55.4700	+2.305%	6	272	-23.508%
2026-03-31	54.1000	57.3000	54.1000	54.2200	-1.615%	12	272	-21.745%
2026-03-27	55.1100	55.1100	55.1100	55.1100	-9.656%	1	281	-23.009%
2026-03-24	74.5100	75.2000	61.0000	61.0000	-22.785%	105	282	-30.443%
2026-03-19	79.0000	79.0000	79.0000	79.0000	-6.873%	1	385	-46.291%
2026-03-17	84.7500	84.8300	84.7500	84.8300	+2.874%	2	386	-49.982%
2026-03-16	77.6700	85.0000	77.5400	82.4600	+9.654%	159	387	-48.545%
2026-03-13	77.5900	77.5900	75.2000	75.2000	+2.873%	4	390	-43.577%
2026-03-12	72.9700	73.3900	72.5600	73.1000	-2.377%	259	392	-41.956%
2026-03-11	77.1000	79.6900	73.8000	74.8800	-2.258%	41	379	-43.336%
2026-03-10	76.0500	79.3800	75.1500	76.6100	+4.945%	507	376	-44.616%
2026-03-09	73.0000	73.0000	73.0000	73.0000	+15.781%	10	104	-41.877%
2026-03-04	60.0000	63.4000	60.0000	63.0500	+2.620%	9	104	-32.704%
2026-03-03	60.0000	61.8400	60.0000	61.4400	+10.803%	4	104	-30.941%
2026-03-02	55.4500	55.4500	55.4500	55.4500	+16.247%	2	103	-23.481%
2026-02-26	49.5200	49.5200	47.7000	47.7000	+12.953%	3	103	-11.048%
2026-02-25	37.0400	43.7100	37.0400	42.2300	+48.020%	156	47	+0.474%
2026-02-24	28.7200	28.7200	28.5300	28.5300	-6.765%	9	47	+48.721%
2026-02-23	30.6000	30.6000	30.6000	30.6000	-6.565%	1	46	+38.660%
2026-02-20	32.7500	32.7500	32.7500	32.7500	+17.384%	3	46	+29.557%
2026-02-19	29.0000	29.0000	27.9000	27.9000	+2.952%	3	43	+52.079%
2026-02-13	26.1800	27.1000	26.1800	27.1000	-0.111%	2	42	+56.568%
2026-02-10	27.1300	27.1300	27.1300	27.1300	+7.659%	1	42	+56.395%
2026-02-09	25.2000	25.2000	25.2000	25.2000	+13.514%	10	42	+68.373%
2026-02-05	22.2000	22.2000	22.2000	22.2000	-3.979%	2	32	+91.126%
2026-02-03	22.7100	23.1200	22.7100	23.1200	-12.755%	2	30	+83.521%
2026-02-02	26.5000	26.5000	26.5000	26.5000	-6.294%	2	30	+60.113%
2026-01-30	28.2000	28.8200	27.6900	28.2800	-11.763%	4	30	+50.035%
2026-01-29	31.4000	32.0500	31.0000	32.0500	-8.949%	5	28	+32.387%
2026-01-26	33.9000	35.2000	33.9000	35.2000	-2.547%	2	29	+20.540%
2026-01-22	36.9500	36.9500	36.1200	36.1200	-12.117%	8	28	+17.470%
2026-01-16	40.8000	41.1000	40.8000	41.1000	+0.244%	2	19	+3.236%
2026-01-15	41.0000	41.0000	41.0000	41.0000	-7.762%	3	19	+3.488%
2026-01-07	44.4500	44.4500	44.4500	44.4500	-0.112%	10	16	-4.544%
2025-12-26	44.7000	44.7000	44.5000	44.5000	-1.527%	2	21	-4.652%
2025-12-17	45.1400	45.1900	41.4000	45.1900	-1.547%	8	21	-6.108%
2025-12-16	43.9700	45.9000	43.9700	45.9000	+11.979%	41	17	-7.560%
2025-12-15	42.1000	42.1000	40.8500	40.9900	-16.432%	7	58	+3.513%
2025-12-11	48.2000	49.0500	48.0000	49.0500	-2.601%	12	55	-13.496%
2025-12-09	47.3000	51.0000	47.3000	50.3600	+16.251%	56	49	-15.747%
2025-12-02	42.9900	43.5000	42.9900	43.3200	0.000%	3	2	-2.054%

.dark-mode .S37sP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S37sP3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C65CRCL Jun 16 2028 65.00 Call (CRCL280616C00065000)option OPRA

CRCL20280616C65
CRCL Jun 16 2028 65.00 Call (CRCL280616C00065000)
option OPRA