Dark

CRCL20280616C70
CRCL Jun 16 2028 70.00 Call (CRCL280616C00070000)
option OPRA

Inactive

Sep 21, 2026

50.00+27.453%(+10.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	52.0000	52.0000	50.0000	50.0000	+27.453%	3	399	0.000%
2026-09-16	41.0000	41.0000	39.0000	39.2300	-24.412%	5	397	+27.453%
2026-09-14	51.5000	51.9000	51.1300	51.9000	+5.918%	5	394	-3.661%
2026-09-11	49.0000	49.0000	49.0000	49.0000	-8.411%	1	391	+2.041%
2026-09-08	52.8000	53.5000	52.8000	53.5000	-4.464%	2	391	-6.542%
2026-09-03	52.5000	56.0000	52.5000	56.0000	+12.450%	9	391	-10.714%
2026-08-31	49.8000	49.8000	49.8000	49.8000	+9.643%	4	394	+0.402%
2026-08-28	46.1400	46.1400	45.4200	45.4200	-10.643%	4	398	+10.084%
2026-08-27	51.0000	51.5000	50.8300	50.8300	+6.339%	6	396	-1.633%
2026-08-26	47.0500	47.8000	47.0500	47.8000	-3.881%	2	402	+4.603%
2026-08-25	48.4800	49.9500	47.8400	49.7300	+1.843%	9	403	+0.543%
2026-08-24	48.8300	48.8300	48.8300	48.8300	+8.511%	1	401	+2.396%
2026-08-21	46.5000	50.2000	45.0000	45.0000	+4.651%	97	401	+11.111%
2026-08-20	42.0000	43.0000	42.0000	43.0000	+13.158%	4	362	+16.279%
2026-08-19	38.0000	38.0000	38.0000	38.0000	+8.851%	1	366	+31.579%
2026-08-17	32.7500	35.9000	32.7500	34.9100	-4.487%	8	367	+43.225%
2026-08-13	35.7000	36.5500	35.4500	36.5500	+11.501%	131	362	+36.799%
2026-08-12	32.7800	32.7800	32.7800	32.7800	-1.562%	1	359	+52.532%
2026-08-11	32.2800	34.8500	32.2800	33.3000	+6.731%	9	359	+50.150%
2026-08-07	30.0000	31.2000	30.0000	31.2000	+9.091%	4	357	+60.256%
2026-08-06	27.0000	29.8000	27.0000	28.6000	+4.189%	6	358	+74.825%
2026-08-05	27.4500	27.4500	27.4500	27.4500	+9.800%	2	354	+82.149%
2026-08-03	25.0000	25.0000	25.0000	25.0000	-2.724%	2	354	+100.000%
2026-07-31	25.7000	25.7000	25.7000	25.7000	-8.443%	1	352	+94.553%
2026-07-24	30.1000	30.1000	28.0700	28.0700	-1.716%	2	351	+78.126%
2026-07-23	30.0000	30.0000	28.5600	28.5600	-8.256%	4	350	+75.070%
2026-07-22	31.8900	31.8900	31.1300	31.1300	-8.171%	2	349	+60.617%
2026-07-21	33.8500	33.9000	33.8500	33.9000	+17.098%	13	347	+47.493%
2026-07-20	28.9500	28.9500	28.9500	28.9500	+11.346%	1	357	+72.712%
2026-07-17	26.0000	26.0000	26.0000	26.0000	-15.088%	1	357	+92.308%
2026-07-15	30.6200	30.6200	30.6200	30.6200	+13.407%	1	356	+63.292%
2026-07-14	27.0000	27.0000	27.0000	27.0000	-13.848%	1	355	+85.185%
2026-07-10	31.3400	31.3400	31.3400	31.3400	+11.929%	3	354	+59.541%
2026-07-08	28.0000	28.0000	28.0000	28.0000	-11.588%	1	354	+78.571%
2026-07-02	30.2400	31.6700	30.2400	31.6700	+8.832%	3	353	+57.878%
2026-07-01	29.1000	29.1000	29.1000	29.1000	+0.692%	1	353	+71.821%
2026-06-30	29.7000	29.7000	28.9000	28.9000	-22.165%	5	353	+73.010%
2026-06-26	37.1300	37.1300	37.1300	37.1300	+9.206%	1	352	+34.662%
2026-06-25	33.2600	34.0000	33.2600	34.0000	-1.449%	4	351	+47.059%
2026-06-24	35.7600	35.7600	34.5000	34.5000	-8.730%	6	352	+44.928%
2026-06-23	37.8000	37.8000	37.8000	37.8000	-11.059%	5	350	+32.275%
2026-06-09	45.9200	45.9200	42.0000	42.5000	-3.453%	21	345	+17.647%
2026-06-08	44.0200	44.0200	44.0200	44.0200	+4.214%	1	330	+13.585%
2026-06-05	42.2400	42.2400	42.2400	42.2400	-43.302%	1	329	+18.371%
2026-05-22	74.5000	74.5000	74.5000	74.5000	+14.527%	1	327	-32.886%
2026-05-20	65.0500	65.0500	65.0500	65.0500	-2.765%	1	327	-23.136%
2026-05-19	66.9000	66.9000	66.9000	66.9000	+3.368%	1	328	-25.262%
2026-05-18	64.7200	64.7200	64.7200	64.7200	-21.073%	1	328	-22.744%
2026-05-13	82.0000	82.0000	82.0000	82.0000	+24.242%	1	328	-39.024%
2026-05-11	66.3200	66.3200	66.0000	66.0000	-13.238%	5	329	-24.242%
2026-05-06	72.6500	76.0700	72.6500	76.0700	+2.094%	4	324	-34.271%
2026-05-04	65.6900	74.9400	65.4500	74.5100	+12.553%	6	324	-32.895%
2026-04-17	66.2000	66.2000	66.2000	66.2000	+3.454%	1	323	-24.471%
2026-04-16	63.1800	65.4000	63.1800	63.9900	+19.966%	43	324	-21.863%
2026-04-07	53.3400	53.3400	53.3400	53.3400	+0.547%	1	346	-6.262%
2026-04-06	52.9200	53.0500	52.9200	53.0500	+10.383%	2	347	-5.749%
2026-04-02	48.7300	48.7300	48.0600	48.0600	-8.701%	2	346	+4.037%
2026-04-01	53.0000	53.5100	52.6400	52.6400	-5.375%	97	346	-5.015%
2026-03-31	55.0000	57.0600	53.1500	55.6300	+4.962%	261	392	-10.120%
2026-03-27	53.0000	53.0000	53.0000	53.0000	-16.272%	1	446	-5.660%
2026-03-24	63.5000	63.5000	63.3000	63.3000	-21.357%	3	445	-21.011%
2026-03-20	80.4900	80.4900	80.4900	80.4900	-0.752%	1	448	-37.880%
2026-03-19	79.7200	81.1000	79.7200	81.1000	+1.084%	2	448	-38.348%
2026-03-17	80.2200	80.2300	80.2200	80.2300	+0.918%	2	448	-37.679%
2026-03-16	76.4500	79.5000	76.4500	79.5000	+9.807%	4	448	-37.107%
2026-03-13	72.4000	72.4000	72.4000	72.4000	+2.710%	6	450	-30.939%
2026-03-12	70.6900	70.7900	70.4900	70.4900	-0.508%	3	456	-29.068%
2026-03-11	75.8200	75.8200	66.0500	70.8500	-7.470%	5	457	-29.428%
2026-03-10	70.9500	78.0600	70.9500	76.5700	+14.918%	850	459	-34.700%
2026-03-09	67.2000	67.5800	66.6300	66.6300	+5.427%	3	143	-24.959%
2026-03-05	63.2000	63.2000	63.2000	63.2000	+2.398%	5	143	-20.886%
2026-03-04	61.6500	61.7200	61.6500	61.7200	+8.834%	2	143	-18.989%
2026-03-03	56.7100	56.7100	56.7100	56.7100	+4.650%	4	144	-11.832%
2026-03-02	54.1900	54.1900	54.1900	54.1900	+35.475%	1	146	-7.732%
2026-02-27	40.0000	40.0000	40.0000	40.0000	-14.894%	1	147	+25.000%
2026-02-26	48.0500	48.0500	47.0000	47.0000	+13.117%	62	147	+6.383%
2026-02-25	35.5400	41.5500	35.5400	41.5500	+47.865%	18	152	+20.337%
2026-02-23	28.1000	28.1000	28.1000	28.1000	-2.936%	1	152	+77.936%
2026-02-20	30.0000	30.0000	28.9500	28.9500	+18.163%	3	153	+72.712%
2026-02-13	24.5000	24.5000	24.5000	24.5000	0.000%	1	154	+104.082%
2026-02-12	24.5000	24.5000	24.5000	24.5000	+2.211%	1	154	+104.082%
2026-02-11	23.9700	23.9700	23.9700	23.9700	+2.000%	4	155	+108.594%
2026-02-06	23.5000	23.5000	23.5000	23.5000	+13.636%	1	155	+112.766%
2026-02-05	20.6500	20.6800	20.6500	20.6800	-8.089%	61	155	+141.779%
2026-02-04	22.5000	22.5000	22.5000	22.5000	+0.223%	1	94	+122.222%
2026-02-03	23.5000	23.5200	21.8000	22.4500	-8.367%	10	93	+122.717%
2026-02-02	26.7500	28.0000	24.5000	24.5000	-10.909%	30	91	+104.082%
2026-01-30	30.0000	30.0000	27.5000	27.5000	-8.333%	9	91	+81.818%
2026-01-29	33.3000	33.3000	29.5000	30.0000	-16.667%	32	85	+66.667%
2026-01-28	34.9100	36.0000	34.9100	36.0000	+8.434%	2	78	+38.889%
2026-01-27	33.2000	33.2000	33.2000	33.2000	-0.450%	1	77	+50.602%
2026-01-26	33.3600	33.3600	33.3500	33.3500	+0.908%	2	76	+49.925%
2026-01-23	33.0500	33.0500	33.0500	33.0500	-4.590%	5	74	+51.286%
2026-01-22	34.7700	34.7700	34.6400	34.6400	-13.637%	8	74	+44.342%
2026-01-16	40.1100	40.1100	40.1100	40.1100	+5.553%	1	68	+24.657%
2026-01-15	40.0000	40.0000	38.0000	38.0000	-12.644%	6	68	+31.579%
2026-01-14	44.5000	44.5000	43.5000	43.5000	0.000%	2	67	+14.943%
2026-01-13	43.5000	43.5000	43.5000	43.5000	+3.081%	1	65	+14.943%
2026-01-12	42.2500	42.6000	42.2000	42.2000	+0.119%	12	64	+18.483%
2026-01-07	42.2500	42.2500	42.1500	42.1500	-8.370%	2	64	+18.624%
2026-01-06	46.1400	46.1400	46.0000	46.0000	+0.437%	2	65	+8.696%
2026-01-05	46.5000	46.5000	45.8000	45.8000	+9.152%	3	66	+9.170%
2025-12-31	41.9600	41.9600	41.9600	41.9600	-2.191%	4	66	+19.161%
2025-12-29	42.9000	42.9000	42.9000	42.9000	-1.718%	1	66	+16.550%
2025-12-24	43.7400	43.7400	43.6500	43.6500	+1.748%	4	66	+14.548%
2025-12-23	43.0500	43.0500	42.9000	42.9000	-4.667%	2	66	+16.550%
2025-12-19	46.3000	46.3000	45.0000	45.0000	+5.882%	2	67	+11.111%
2025-12-18	43.8500	44.7300	42.5000	42.5000	-3.299%	8	65	+17.647%
2025-12-17	46.5500	46.5500	41.6500	43.9500	+2.209%	17	59	+13.766%
2025-12-16	42.1600	44.4000	42.1500	43.0000	+11.399%	42	51	+16.279%
2025-12-15	40.0000	40.3300	38.6000	38.6000	-22.412%	61	64	+29.534%
2025-12-12	49.7500	49.7500	49.7500	49.7500	+7.918%	6	17	+0.503%
2025-12-11	46.0000	46.1000	46.0000	46.1000	-5.918%	2	10	+8.460%
2025-12-09	45.5500	49.0000	45.5500	49.0000	+6.406%	8	10	+2.041%
2025-12-03	46.3500	46.3500	46.0500	46.0500	+11.366%	10	5	+8.578%
2025-12-02	41.3300	41.3500	41.3300	41.3500	-0.433%	2	1	+20.919%
2025-12-01	41.5300	41.5300	41.5300	41.5300	+13.068%	1	1	+20.395%
2025-11-26	36.7300	36.7300	36.7300	36.7300	0.000%	1	0	+36.129%

.dark-mode .pnsgLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnsgLx{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C70CRCL Jun 16 2028 70.00 Call (CRCL280616C00070000)option OPRA

CRCL20280616C70
CRCL Jun 16 2028 70.00 Call (CRCL280616C00070000)
option OPRA