Dark

CRCL20280616C90
CRCL Jun 16 2028 90.00 Call (CRCL280616C00090000)
option OPRA

EOD

Sep 30, 2026

31.40-3.681%(-1.20)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	31.4000	31.4000	31.4000	31.4000	-3.681%	1,000	1,319	0.000%
2026-09-29	32.6000	32.6000	32.6000	32.6000	-8.811%	1	319	-3.681%
2026-09-28	33.7400	36.0000	33.7400	35.7500	-3.378%	15	320	-12.168%
2026-09-25	37.0000	37.0000	37.0000	37.0000	-15.909%	1	321	-15.135%
2026-09-21	44.0000	44.0000	44.0000	44.0000	+27.907%	1	320	-28.636%
2026-09-17	34.4800	34.4800	34.4000	34.4000	-16.098%	2	320	-8.721%
2026-09-11	41.0000	41.0000	41.0000	41.0000	+0.490%	10	320	-23.415%
2026-09-10	40.8000	40.8000	40.8000	40.8000	-12.352%	1	330	-23.039%
2026-09-08	46.5500	46.5500	46.5500	46.5500	-5.693%	2	331	-32.546%
2026-09-03	46.5000	49.3600	46.5000	49.3600	+25.279%	2	329	-36.386%
2026-08-31	39.4500	39.4500	39.4000	39.4000	+2.178%	2	329	-20.305%
2026-08-28	39.2500	39.3300	38.4400	38.5600	-12.760%	10	327	-18.568%
2026-08-27	44.4300	44.4700	44.2000	44.2000	+2.410%	6	327	-28.959%
2026-08-25	43.1600	43.1600	43.1600	43.1600	+7.363%	1	328	-27.247%
2026-08-24	40.2000	40.2000	40.2000	40.2000	-0.050%	1	328	-21.891%
2026-08-21	40.2300	40.2300	40.2200	40.2200	+16.176%	6	327	-21.929%
2026-08-20	34.1000	34.6200	34.1000	34.6200	+11.068%	3	327	-9.301%
2026-08-19	31.1700	31.1700	31.1700	31.1700	+40.090%	1	328	+0.738%
2026-08-04	22.2500	22.2500	22.2500	22.2500	-5.319%	10	329	+41.124%
2026-07-23	24.5000	24.5000	23.5000	23.5000	-12.963%	4	319	+33.617%
2026-07-22	27.0000	27.0000	27.0000	27.0000	-6.897%	1	323	+16.296%
2026-07-21	31.0000	31.0000	29.0000	29.0000	+8.088%	3	322	+8.276%
2026-07-20	26.8300	26.8300	26.8300	26.8300	-8.741%	1	319	+17.033%
2026-07-10	29.4000	29.4000	29.4000	29.4000	+15.566%	5	319	+6.803%
2026-07-01	23.9300	25.5000	23.9300	25.4400	-0.625%	3	319	+23.428%
2026-06-30	28.9500	28.9500	25.4000	25.6000	-6.909%	6	319	+22.656%
2026-06-25	27.5000	27.5000	27.5000	27.5000	-28.534%	1	318	+14.182%
2026-06-17	38.4800	38.4800	38.4800	38.4800	-1.812%	1	318	-18.399%
2026-06-15	39.1900	39.1900	39.1900	39.1900	+12.777%	1	318	-19.878%
2026-06-12	36.0000	36.0000	34.7500	34.7500	-8.504%	2	319	-9.640%
2026-06-10	36.1200	37.9800	36.1200	37.9800	+4.055%	7	318	-17.325%
2026-06-09	38.0300	38.5500	35.5200	36.5000	-4.700%	63	313	-13.973%
2026-06-08	39.6600	39.6600	38.3000	38.3000	-1.669%	51	338	-18.016%
2026-06-05	41.5500	41.5500	38.9500	38.9500	-13.827%	4	388	-19.384%
2026-06-04	45.2000	45.2000	45.2000	45.2000	-18.397%	1	387	-30.531%
2026-05-27	55.3900	55.3900	55.3900	55.3900	-34.457%	3	386	-43.311%
2026-05-12	84.5100	84.5100	84.5100	84.5100	+7.178%	1	389	-62.845%
2026-05-11	78.8500	78.8500	78.8500	78.8500	+21.588%	20	389	-60.178%
2026-05-06	65.3000	65.3000	64.8500	64.8500	+8.083%	36	399	-51.581%
2026-05-04	60.0000	60.0000	60.0000	60.0000	+36.147%	1	435	-47.667%
2026-04-30	45.0800	45.0800	44.0500	44.0700	-1.365%	7	436	-28.750%
2026-04-29	44.6800	44.6800	44.6800	44.6800	-4.510%	1	434	-29.722%
2026-04-28	46.7900	46.7900	46.7900	46.7900	-2.703%	1	433	-32.892%
2026-04-27	48.9800	48.9800	48.0900	48.0900	-18.131%	2	433	-34.706%
2026-04-15	58.7400	58.7400	58.7400	58.7400	+1.661%	1	432	-46.544%
2026-04-14	57.7800	57.7800	57.7800	57.7800	+22.779%	1	432	-45.656%
2026-04-13	44.8600	47.0600	44.8600	47.0600	+13.947%	2	432	-33.277%
2026-04-10	41.4000	41.4000	41.3000	41.3000	-22.732%	2	432	-23.971%
2026-04-08	53.4500	53.4500	53.4500	53.4500	+18.436%	20	432	-41.254%
2026-04-07	45.5800	45.6300	44.8700	45.1300	-3.196%	4	432	-30.423%
2026-04-06	46.6200	46.6200	46.6200	46.6200	+7.172%	1	432	-32.647%
2026-04-02	42.7300	43.5000	42.7300	43.5000	-4.101%	4	435	-27.816%
2026-04-01	49.9100	49.9100	45.0800	45.3600	-8.029%	249	435	-30.776%
2026-03-31	47.3200	49.6500	47.3200	49.3200	+6.316%	57	390	-36.334%
2026-03-27	49.3700	49.3700	46.3900	46.3900	-9.765%	2	390	-32.313%
2026-03-26	51.4100	51.4100	51.4100	51.4100	-7.269%	1	390	-38.922%
2026-03-25	55.2300	55.4400	55.2300	55.4400	+2.743%	2	390	-43.362%
2026-03-24	64.8000	64.8000	52.6000	53.9600	-30.821%	17	390	-41.809%
2026-03-18	82.0000	82.0000	78.0000	78.0000	-2.925%	5	400	-59.744%
2026-03-17	80.3500	80.3500	80.3500	80.3500	+14.589%	1	395	-60.921%
2026-03-16	70.1200	70.1200	70.1200	70.1200	+13.739%	1	396	-55.220%
2026-03-12	61.6500	61.6500	61.6500	61.6500	-5.154%	1	396	-49.067%
2026-03-09	65.0000	65.0000	65.0000	65.0000	+22.066%	2	397	-51.692%
2026-03-04	53.9700	53.9700	53.0600	53.2500	+21.023%	14	399	-41.033%
2026-03-03	44.0000	44.0000	44.0000	44.0000	+6.822%	10	403	-28.636%
2026-03-02	38.2400	41.1900	38.2400	41.1900	+10.488%	3	413	-23.768%
2026-02-27	37.1000	39.0600	37.1000	37.2800	-6.613%	4	414	-15.773%
2026-02-26	40.9700	42.0000	39.9200	39.9200	+11.043%	21	414	-21.343%
2026-02-25	30.0100	35.9500	29.6500	35.9500	+56.645%	357	404	-12.656%
2026-02-24	22.9500	22.9500	22.9500	22.9500	+1.459%	1	404	+36.819%
2026-02-23	22.6200	22.6200	22.6200	22.6200	-9.520%	3	404	+38.815%
2026-02-20	23.0000	25.0000	23.0000	25.0000	+11.607%	3	407	+25.600%
2026-02-19	23.3500	23.3500	22.4000	22.4000	-7.054%	2	409	+40.179%
2026-02-18	24.1000	24.1000	24.1000	24.1000	+45.707%	5	409	+30.290%
2026-02-05	17.5000	17.5000	16.5400	16.5400	-18.602%	3	404	+89.843%
2026-02-04	20.3200	20.3200	20.3200	20.3200	+7.798%	3	403	+54.528%
2026-02-03	20.0400	20.0400	18.2300	18.8500	-11.502%	371	400	+66.578%
2026-02-02	21.3000	21.3000	21.3000	21.3000	-22.714%	1	94	+47.418%
2026-01-22	27.5600	27.5600	27.5600	27.5600	-8.133%	1	94	+13.933%
2026-01-21	30.0000	30.0000	30.0000	30.0000	-3.101%	1	93	+4.667%
2026-01-20	30.9600	30.9600	30.9600	30.9600	-8.673%	1	93	+1.421%
2026-01-15	34.2700	34.2700	33.9000	33.9000	-7.250%	2	94	-7.375%
2026-01-12	36.7000	36.7000	36.5500	36.5500	+2.295%	2	94	-14.090%
2026-01-08	35.7300	35.7300	35.7300	35.7300	-8.055%	1	93	-12.119%
2026-01-06	39.0000	39.0000	38.8100	38.8600	+9.157%	10	93	-19.197%
2025-12-31	35.6000	35.6000	35.6000	35.6000	-7.532%	1	92	-11.798%
2025-12-30	38.5000	38.5000	38.5000	38.5000	+3.356%	10	92	-18.442%
2025-12-24	37.2500	37.2500	37.2500	37.2500	-7.200%	1	92	-15.705%
2025-12-23	40.1400	40.1400	40.1400	40.1400	-5.575%	1	92	-21.774%
2025-12-22	42.5100	42.5100	42.5100	42.5100	+6.116%	1	92	-26.135%
2025-12-18	40.0600	40.0600	40.0600	40.0600	+5.421%	1	92	-21.618%
2025-12-16	37.3700	38.0000	37.3700	38.0000	+11.274%	2	91	-17.368%
2025-12-15	38.3500	38.3500	34.1500	34.1500	-12.098%	157	91	-8.053%
2025-12-12	38.8500	38.8500	38.8500	38.8500	-12.697%	1	14	-19.176%
2025-12-11	44.5000	44.5000	44.5000	44.5000	+5.952%	1	13	-29.438%
2025-12-10	43.4500	43.4500	42.0000	42.0000	-3.226%	7	12	-25.238%
2025-12-09	41.5000	43.7400	41.5000	43.4000	+1.520%	7	13	-27.650%
2025-12-04	42.7500	42.7500	42.7500	42.7500	+10.294%	2	8	-26.550%
2025-12-03	36.7700	38.7600	36.7700	38.7600	+12.478%	3	6	-18.989%
2025-12-01	34.0000	34.4600	34.0000	34.4600	0.000%	4	4	-8.880%

.dark-mode .qd31T1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qd31T1{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C90CRCL Jun 16 2028 90.00 Call (CRCL280616C00090000)option OPRA

CRCL20280616C90
CRCL Jun 16 2028 90.00 Call (CRCL280616C00090000)
option OPRA