Dark

CRCL20280616C80
CRCL Jun 16 2028 80.00 Call (CRCL280616C00080000)
option OPRA

EOD

Sep 28, 2026

38.53-11.628%(-5.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.2000	39.2500	38.5300	38.5300	-11.628%	11	230	0.000%
2026-09-23	43.7500	43.7500	43.6000	43.6000	-5.279%	3	231	-11.628%
2026-09-21	48.0000	48.0000	46.0300	46.0300	+5.091%	3	231	-16.294%
2026-09-18	43.8000	43.8000	43.8000	43.8000	+16.800%	1	230	-12.032%
2026-09-17	37.0000	37.5000	37.0000	37.5000	+12.680%	3	230	+2.747%
2026-09-16	34.6800	35.8500	33.0400	33.2800	-22.641%	17	229	+15.775%
2026-09-10	43.0300	43.0300	43.0200	43.0200	-8.429%	3	224	-10.437%
2026-09-09	46.9800	46.9800	46.9800	46.9800	-6.228%	1	224	-17.986%
2026-09-08	50.1000	50.1000	50.1000	50.1000	-7.650%	2	224	-23.094%
2026-09-03	54.2500	54.2500	54.2500	54.2500	+30.096%	2	226	-28.977%
2026-09-02	41.0000	41.7000	41.0000	41.7000	-1.882%	2	228	-7.602%
2026-09-01	43.0900	43.0900	42.5000	42.5000	-10.995%	15	230	-9.341%
2026-08-27	46.6300	48.0500	46.6300	47.7500	+2.865%	9	225	-19.309%
2026-08-25	44.2200	46.4200	42.8500	46.4200	+1.464%	139	223	-16.997%
2026-08-24	45.7500	45.7500	45.7500	45.7500	+5.731%	5	280	-15.781%
2026-08-21	45.5700	46.0300	43.2700	43.2700	+20.194%	62	275	-10.954%
2026-08-19	34.0000	36.0000	33.7300	36.0000	+13.529%	11	279	+7.028%
2026-08-18	31.7100	31.7100	31.7100	31.7100	-2.039%	1	282	+21.507%
2026-08-17	32.3700	32.3700	32.3700	32.3700	+2.017%	1	282	+19.030%
2026-08-14	31.7300	31.7300	31.7300	31.7300	-2.609%	4	282	+21.431%
2026-08-13	32.4000	32.5800	32.4000	32.5800	+8.600%	2	278	+18.263%
2026-08-12	30.0000	30.0000	30.0000	30.0000	+11.111%	1	277	+28.433%
2026-08-10	27.0000	27.0000	27.0000	27.0000	+0.935%	1	278	+42.704%
2026-08-06	26.7500	26.7500	26.7500	26.7500	+11.227%	1	278	+44.037%
2026-08-05	24.0500	24.0500	24.0500	24.0500	-3.915%	1	279	+60.208%
2026-08-04	25.0300	25.0300	25.0300	25.0300	+7.379%	1	278	+53.935%
2026-07-31	23.3100	23.3100	23.3100	23.3100	-8.874%	2	278	+65.294%
2026-07-30	25.5800	25.5800	25.5800	25.5800	-0.351%	1	278	+50.625%
2026-07-29	25.6700	25.6700	25.6700	25.6700	+2.680%	1	278	+50.097%
2026-07-28	25.0000	25.0000	25.0000	25.0000	-13.941%	2	278	+54.120%
2026-07-27	29.0500	29.0500	29.0500	29.0500	+18.571%	1	280	+32.633%
2026-07-17	24.3400	25.5000	24.3400	24.5000	-4.259%	3	279	+57.265%
2026-07-16	25.5900	25.5900	25.5900	25.5900	-8.607%	1	279	+50.567%
2026-07-15	28.0000	28.0000	28.0000	28.0000	+9.589%	1	278	+37.607%
2026-07-14	25.5500	25.5500	25.5500	25.5500	-6.752%	1	278	+50.802%
2026-07-13	27.4000	27.4000	27.4000	27.4000	-2.248%	1	277	+40.620%
2026-07-07	28.0300	28.0300	28.0300	28.0300	-3.611%	1	277	+37.460%
2026-07-02	29.0500	29.0800	29.0500	29.0800	+4.043%	2	277	+32.497%
2026-07-01	26.3600	27.9500	26.3600	27.9500	+3.519%	18	277	+37.853%
2026-06-30	31.4900	31.4900	27.0000	27.0000	-18.182%	9	272	+42.704%
2026-06-29	33.0000	33.0000	33.0000	33.0000	+0.763%	1	270	+16.758%
2026-06-24	34.3200	34.3200	32.7500	32.7500	-20.122%	7	270	+17.649%
2026-06-15	41.0000	43.1800	41.0000	41.0000	+5.806%	3	274	-6.024%
2026-06-12	38.8000	38.8500	38.7500	38.7500	-0.666%	3	273	-0.568%
2026-06-11	39.0100	39.0100	39.0100	39.0100	-3.081%	1	273	-1.230%
2026-06-05	42.0000	42.0000	40.2500	40.2500	-30.182%	2	272	-4.273%
2026-05-26	59.0000	59.0000	57.6500	57.6500	-14.593%	6	272	-33.166%
2026-05-21	67.5000	67.5000	67.5000	67.5000	+8.000%	1	272	-42.919%
2026-05-18	63.0000	63.0000	62.5000	62.5000	-23.780%	4	272	-38.352%
2026-05-11	82.0000	82.0000	82.0000	82.0000	+17.143%	1	272	-53.012%
2026-05-06	70.0000	70.0000	70.0000	70.0000	-0.299%	1	272	-44.957%
2026-05-04	62.0300	70.4300	61.0500	70.2100	+29.539%	9	272	-45.122%
2026-05-01	54.2000	54.2000	54.2000	54.2000	+8.835%	1	271	-28.911%
2026-04-28	49.0000	49.8000	49.0000	49.8000	-16.063%	4	271	-22.631%
2026-04-16	59.8000	63.5500	59.2500	59.3300	-5.087%	66	271	-35.058%
2026-04-14	62.5100	62.5100	62.5100	62.5100	+32.184%	1	302	-38.362%
2026-04-07	47.2900	47.2900	47.2900	47.2900	+2.804%	4	302	-18.524%
2026-04-02	46.7000	46.7000	46.0000	46.0000	-9.216%	2	302	-16.239%
2026-04-01	49.9000	50.6700	49.9000	50.6700	+10.033%	158	302	-23.959%
2026-03-30	46.0500	46.0500	46.0500	46.0500	-10.374%	1	284	-16.330%
2026-03-27	51.3800	51.3800	51.3800	51.3800	-4.675%	1	284	-25.010%
2026-03-26	51.9500	53.9000	51.9500	53.9000	-3.405%	2	285	-28.516%
2026-03-24	52.4000	55.8700	52.4000	55.8000	-29.811%	7	285	-30.950%
2026-03-20	79.5000	79.5000	79.5000	79.5000	+5.760%	1	289	-51.535%
2026-03-16	75.0000	75.1700	74.6200	75.1700	+7.386%	4	289	-48.743%
2026-03-13	70.0000	70.0000	70.0000	70.0000	+4.291%	5	289	-44.957%
2026-03-12	67.1200	67.1200	67.1200	67.1200	+1.712%	2	289	-42.595%
2026-03-11	62.5300	65.9900	62.5300	65.9900	-8.347%	4	289	-41.612%
2026-03-10	63.0000	72.0000	63.0000	72.0000	+14.467%	14	288	-46.486%
2026-03-09	63.5100	63.5100	62.7900	62.9000	+12.321%	11	291	-38.744%
2026-03-06	57.0000	57.0000	55.5000	56.0000	-5.085%	4	297	-31.196%
2026-03-05	59.0000	59.0000	59.0000	59.0000	+4.130%	1	297	-34.695%
2026-03-04	56.6600	56.6600	56.6600	56.6600	+1.179%	1	297	-31.998%
2026-03-03	56.0000	56.0000	56.0000	56.0000	+12.000%	1	297	-31.196%
2026-03-02	40.5800	50.0000	40.5800	50.0000	+28.403%	161	297	-22.940%
2026-02-27	41.3700	41.3700	38.9400	38.9400	-8.312%	127	341	-1.053%
2026-02-26	40.5300	44.8000	40.5300	42.4700	+8.981%	208	372	-9.277%
2026-02-25	32.8400	38.9700	32.7900	38.9700	+59.517%	100	283	-1.129%
2026-02-23	24.5200	24.5200	24.2000	24.4300	-14.431%	10	283	+57.716%
2026-02-20	27.0000	28.5500	27.0000	28.5500	+26.327%	3	282	+34.956%
2026-02-13	22.6000	22.6000	22.6000	22.6000	+11.330%	1	280	+70.487%
2026-02-12	20.3100	20.3100	20.3000	20.3000	-13.285%	3	280	+89.803%
2026-02-10	22.1500	24.3000	22.1500	23.4100	+5.450%	3	283	+64.588%
2026-02-09	22.2000	22.2000	22.2000	22.2000	+1.001%	1	282	+73.559%
2026-02-06	21.8500	21.9800	21.8500	21.9800	+25.600%	7	281	+75.296%
2026-02-05	19.5000	19.5000	17.5000	17.5000	-15.663%	5	279	+120.171%
2026-02-04	21.0000	21.0000	19.0000	20.7500	+1.916%	7	280	+85.687%
2026-02-03	20.0000	20.3600	19.6000	20.3600	-9.511%	4	277	+89.244%
2026-02-02	23.9000	23.9000	22.5000	22.5000	-6.250%	9	275	+71.244%
2026-01-30	26.2000	26.2000	24.0000	24.0000	-14.742%	6	275	+60.542%
2026-01-29	30.6700	30.6700	28.1500	28.1500	-5.378%	4	275	+36.874%
2026-01-27	28.5000	30.0000	28.5000	29.7500	-0.998%	8	274	+29.513%
2026-01-26	30.0500	30.0500	30.0500	30.0500	+0.167%	1	268	+28.220%
2026-01-23	30.7200	30.7200	30.0000	30.0000	-5.363%	3	268	+28.433%
2026-01-22	31.7000	31.7000	31.7000	31.7000	+3.934%	2	267	+21.546%
2026-01-21	32.3000	32.3000	30.5000	30.5000	-18.121%	29	269	+26.328%
2026-01-16	34.7800	37.2500	34.7800	37.2500	+6.429%	5	259	+3.436%
2026-01-15	39.0000	39.0000	35.0000	35.0000	-12.718%	19	259	+10.086%
2026-01-14	40.1000	40.1000	40.1000	40.1000	-0.496%	1	251	-3.915%
2026-01-12	38.8000	40.3000	38.8000	40.3000	+2.806%	110	250	-4.392%
2026-01-08	39.7000	39.7500	39.2000	39.2000	-1.259%	22	157	-1.709%
2026-01-07	40.1000	40.1000	39.7000	39.7000	-5.476%	2	137	-2.947%
2026-01-05	42.6000	42.6500	42.0000	42.0000	+2.090%	4	138	-8.262%
2026-01-02	40.9000	41.1400	40.9000	41.1400	+9.707%	3	138	-6.344%
2025-12-31	39.0000	39.0000	37.5000	37.5000	-2.165%	7	133	+2.747%
2025-12-30	38.3300	38.3300	38.3300	38.3300	-3.983%	1	133	+0.522%
2025-12-29	39.5000	39.9300	39.5000	39.9200	-0.200%	5	133	-3.482%
2025-12-26	39.4700	40.0000	39.4700	40.0000	+0.756%	2	134	-3.675%
2025-12-24	40.0000	40.0000	38.4000	39.7000	-4.337%	4	133	-2.947%
2025-12-23	43.1500	43.1500	40.0000	41.5000	-7.159%	8	133	-7.157%
2025-12-22	44.7900	44.7900	44.7000	44.7000	+6.429%	2	130	-13.803%
2025-12-19	43.1200	43.1200	42.0000	42.0000	+4.218%	4	130	-8.262%
2025-12-18	40.3000	40.3000	40.3000	40.3000	-1.755%	2	128	-4.392%
2025-12-17	46.3000	46.3000	38.7600	41.0200	+0.564%	5	127	-6.070%
2025-12-16	37.5800	40.7900	37.5800	40.7900	+12.929%	22	126	-5.541%
2025-12-15	37.3400	37.5500	34.4500	36.1200	-14.387%	176	105	+6.672%
2025-12-12	42.1900	42.1900	42.1900	42.1900	-2.338%	1	27	-8.675%
2025-12-11	43.4000	43.6100	43.2000	43.2000	-8.085%	4	26	-10.810%
2025-12-10	46.4700	47.0000	46.4700	47.0000	+0.021%	2	26	-18.021%
2025-12-09	42.4500	47.2200	42.4500	46.9900	+15.002%	17	28	-18.004%
2025-12-08	40.8600	40.8600	40.8600	40.8600	-7.136%	3	25	-5.702%
2025-12-05	44.0000	44.0000	44.0000	44.0000	-1.235%	1	25	-12.432%
2025-12-04	44.5500	44.5500	44.5500	44.5500	+1.250%	5	24	-13.513%
2025-12-03	42.0500	44.0000	42.0500	44.0000	+15.789%	26	24	-12.432%
2025-12-02	38.8100	38.8100	38.0000	38.0000	+4.110%	2	19	+1.395%
2025-12-01	37.0000	37.7100	36.1500	36.5000	-13.095%	13	19	+5.562%
2025-11-28	35.5800	42.0000	35.0300	42.0000	+21.563%	17	13	-8.262%
2025-11-26	32.4100	34.5500	32.2300	34.5500	0.000%	3	0	+11.520%

.dark-mode .gf9Xg7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gf9Xg7{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C80CRCL Jun 16 2028 80.00 Call (CRCL280616C00080000)option OPRA

CRCL20280616C80
CRCL Jun 16 2028 80.00 Call (CRCL280616C00080000)
option OPRA