Dark

CRCL20281215C100
CRCL Dec 15 2028 100.00 Call (CRCL281215C00100000)
option OPRA

EOD

Sep 30, 2026

33.50-8.093%(-2.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	33.5000	33.5000	33.5000	33.5000	-8.093%	10	890	0.000%
2026-09-29	36.4500	36.4500	36.4500	36.4500	-2.016%	1	889	-8.093%
2026-09-28	37.2000	37.2000	37.2000	37.2000	-3.377%	2	890	-9.946%
2026-09-25	40.6600	40.6600	38.5000	38.5000	-12.100%	5	888	-12.987%
2026-09-23	43.8000	43.8000	43.8000	43.8000	-0.545%	2	887	-23.516%
2026-09-22	45.2000	45.2000	42.5000	44.0400	-2.133%	103	887	-23.933%
2026-09-21	48.0000	48.0000	45.0000	45.0000	+7.836%	12	786	-25.556%
2026-09-18	42.5000	42.5000	41.6800	41.7300	+12.540%	11	780	-19.722%
2026-09-17	37.2700	37.2700	36.7800	37.0800	+12.877%	8	778	-9.655%
2026-09-16	35.0000	35.0500	32.8500	32.8500	-15.226%	72	772	+1.979%
2026-09-15	43.0000	43.1300	38.7500	38.7500	-18.678%	305	798	-13.548%
2026-09-14	45.3000	47.6500	45.3000	47.6500	+8.295%	11	586	-29.696%
2026-09-11	44.1000	44.5000	44.0000	44.0000	0.000%	56	587	-23.864%
2026-09-10	42.7200	44.0000	41.9500	44.0000	-2.222%	14	602	-23.864%
2026-09-09	46.4200	46.5000	44.6900	45.0000	-6.542%	17	609	-25.556%
2026-09-08	48.5800	48.8400	47.9000	48.1500	-5.662%	448	616	-30.426%
2026-09-04	48.0000	52.0000	48.0000	51.0400	-2.222%	6	678	-34.365%
2026-09-03	44.2000	52.2100	43.9600	52.2000	+26.699%	23	678	-35.824%
2026-09-02	41.3000	41.3000	41.2000	41.2000	-1.741%	9	683	-18.689%
2026-09-01	43.6000	43.6200	41.2100	41.9300	-11.372%	39	683	-20.105%
2026-08-31	41.3500	47.3100	40.6000	47.3100	+16.959%	60	693	-29.190%
2026-08-28	44.5700	44.5700	40.4500	40.4500	-12.710%	62	717	-17.182%
2026-08-27	44.2000	48.0000	44.2000	46.3400	+6.971%	48	732	-27.708%
2026-08-26	43.3200	43.3200	43.3200	43.3200	-3.947%	10	750	-22.669%
2026-08-25	45.1000	45.1000	45.1000	45.1000	+8.024%	1	750	-25.721%
2026-08-24	42.8500	45.0000	41.2000	41.7500	-0.595%	42	750	-19.760%
2026-08-21	43.5000	45.4300	41.0000	42.0000	+8.668%	112	719	-20.238%
2026-08-20	35.1000	40.1500	35.1000	38.6500	+10.429%	67	729	-13.325%
2026-08-19	34.5000	36.9000	34.5000	35.0000	+13.636%	39	744	-4.286%
2026-08-18	30.8600	31.0000	30.8000	30.8000	-4.614%	9	764	+8.766%
2026-08-17	31.2000	33.0000	31.2000	32.2900	+5.869%	17	760	+3.747%
2026-08-14	30.5600	31.5500	30.3100	30.5000	-7.576%	44	761	+9.836%
2026-08-13	30.6400	33.0000	29.3000	33.0000	+13.519%	27	782	+1.515%
2026-08-12	30.2000	30.2000	28.9800	29.0700	-4.123%	19	778	+15.239%
2026-08-11	29.7500	32.3500	29.7500	30.3200	+10.697%	91	772	+10.488%
2026-08-10	26.9000	27.3900	26.8000	27.3900	-6.678%	15	718	+22.307%
2026-08-07	28.0000	29.3500	28.0000	29.3500	+9.843%	19	717	+14.140%
2026-08-06	24.5000	27.7400	24.5000	26.7200	+3.007%	34	720	+25.374%
2026-08-05	24.3000	26.2000	24.3000	25.9400	-2.113%	25	717	+29.144%
2026-08-04	25.7500	26.6600	24.4000	26.5000	+14.967%	79	723	+26.415%
2026-08-03	23.2500	23.4700	22.8500	23.0500	-9.180%	7	673	+45.336%
2026-07-31	24.1000	25.8000	23.4000	25.3800	-1.437%	121	671	+31.994%
2026-07-30	27.0000	27.0000	25.2800	25.7500	-2.830%	12	622	+30.097%
2026-07-29	25.9500	26.5000	25.9500	26.5000	-3.636%	10	617	+26.415%
2026-07-28	25.0000	27.5000	25.0000	27.5000	-0.434%	31	622	+21.818%
2026-07-27	27.0000	27.6900	27.0000	27.6200	+5.824%	5	603	+21.289%
2026-07-24	24.9500	26.1000	24.9400	26.1000	+0.038%	13	601	+28.352%
2026-07-23	26.9400	26.9500	25.2400	26.0900	-12.303%	34	598	+28.402%
2026-07-22	30.4200	30.6100	29.7500	29.7500	-5.705%	20	614	+12.605%
2026-07-21	32.0000	32.0000	31.2600	31.5500	+13.940%	33	616	+6.181%
2026-07-20	25.0500	27.9700	25.0500	27.6900	+10.760%	8	602	+20.982%
2026-07-17	24.7500	25.0000	23.9800	25.0000	-3.846%	16	601	+34.000%
2026-07-16	25.9000	26.0000	25.9000	26.0000	-7.143%	2	595	+28.846%
2026-07-15	27.7500	28.2400	27.0900	28.0000	+6.464%	14	595	+19.643%
2026-07-14	24.8500	26.3000	23.6000	26.3000	+1.154%	7	592	+27.376%
2026-07-13	27.0700	27.1000	26.0000	26.0000	-7.242%	10	589	+28.846%
2026-07-10	30.9800	30.9800	28.0300	28.0300	+6.174%	11	587	+19.515%
2026-07-09	25.2500	26.7200	25.2500	26.4000	+1.773%	10	585	+26.894%
2026-07-08	26.0000	26.4000	25.9400	25.9400	-4.877%	18	585	+29.144%
2026-07-07	29.7000	29.7000	27.2700	27.2700	-10.000%	33	579	+22.846%
2026-07-06	28.0000	30.3000	28.0000	30.3000	+10.786%	47	607	+10.561%
2026-07-02	28.5400	30.0000	27.3500	27.3500	+5.192%	62	579	+22.486%
2026-07-01	24.9000	27.9500	24.9000	26.0000	+1.365%	49	579	+28.846%
2026-06-30	33.4500	33.4500	25.6200	25.6500	-21.751%	298	578	+30.604%
2026-06-29	34.0000	34.0000	32.7800	32.7800	+0.831%	2	623	+2.196%
2026-06-26	33.0000	33.3100	32.5100	32.5100	+11.145%	8	623	+3.045%
2026-06-25	30.3500	31.2500	29.2500	29.2500	-7.143%	20	624	+14.530%
2026-06-24	32.5000	32.8900	31.5000	31.5000	-11.142%	9	614	+6.349%
2026-06-23	35.8500	36.4000	34.3200	35.4500	-5.593%	135	616	-5.501%
2026-06-22	40.4100	40.4100	37.5500	37.5500	-1.184%	18	545	-10.786%
2026-06-18	37.0700	38.0000	35.4000	38.0000	-2.564%	71	487	-11.842%
2026-06-17	39.0100	40.6500	38.8100	39.0000	+2.632%	10	487	-14.103%
2026-06-16	38.2800	38.8500	37.5000	38.0000	-7.317%	8	487	-11.842%
2026-06-15	41.4500	43.0000	41.0000	41.0000	+11.504%	20	486	-18.293%
2026-06-12	39.7000	39.7000	36.5000	36.7700	-7.613%	16	482	-8.893%
2026-06-11	37.9600	39.8000	37.9600	39.8000	-0.375%	6	490	-15.829%
2026-06-10	40.1500	40.1500	39.9500	39.9500	+1.654%	5	488	-16.145%
2026-06-09	40.0000	42.0000	36.8100	39.3000	-1.750%	18	489	-14.758%
2026-06-08	40.0000	41.0000	39.7000	40.0000	+3.896%	4	492	-16.250%
2026-06-05	44.5000	44.5000	38.4400	38.5000	-17.471%	48	491	-12.987%
2026-06-04	46.5100	48.1700	45.0500	46.6500	-0.745%	22	493	-28.189%
2026-06-03	50.6000	50.6000	47.0000	47.0000	-12.150%	106	494	-28.723%
2026-06-02	55.0000	56.0000	53.5000	53.5000	-9.445%	16	540	-37.383%
2026-06-01	57.8000	60.4700	57.8000	59.0800	-4.740%	23	538	-43.297%
2026-05-29	62.0000	64.5500	61.9000	62.0200	+5.963%	11	537	-45.985%
2026-05-28	53.0000	59.0000	53.0000	58.5300	+7.394%	13	537	-42.764%
2026-05-27	57.2200	57.2200	54.0600	54.5000	-3.025%	6	535	-38.532%
2026-05-26	61.0000	65.0000	56.2000	56.2000	-13.538%	14	535	-40.391%
2026-05-22	64.5800	67.0000	64.5800	65.0000	+3.175%	10	518	-48.462%
2026-05-21	62.0000	63.9200	62.0000	63.0000	-3.151%	4	516	-46.825%
2026-05-20	62.9500	65.0500	62.9500	65.0500	+1.816%	3	516	-48.501%
2026-05-19	61.6600	65.0000	60.8000	63.8900	+5.255%	27	505	-47.566%
2026-05-18	65.0000	65.0000	60.7000	60.7000	-11.023%	5	505	-44.811%
2026-05-15	65.0000	68.2200	65.0000	68.2200	-3.915%	3	505	-50.894%
2026-05-14	71.5500	72.0500	69.0000	71.0000	-12.074%	5	502	-52.817%
2026-05-13	68.0000	80.7500	68.0000	80.7500	+8.827%	2	495	-58.514%
2026-05-12	75.5000	75.7200	72.6700	74.2000	-3.636%	18	495	-54.852%
2026-05-11	59.5000	77.0000	59.5000	77.0000	+22.319%	8	495	-56.494%
2026-05-07	67.5600	67.5600	62.1000	62.9500	-4.375%	10	492	-46.783%
2026-05-06	65.8300	65.8300	65.8300	65.8300	-0.454%	1	486	-49.111%
2026-05-05	68.1500	69.8000	66.0000	66.1300	-3.811%	21	487	-49.342%
2026-05-04	57.5000	68.7500	57.5000	68.7500	+34.804%	14	495	-51.273%
2026-05-01	51.2000	52.4500	51.0000	51.0000	+8.165%	9	495	-34.314%
2026-04-30	47.0000	47.3900	46.5500	47.1500	-7.531%	54	495	-28.950%
2026-04-29	47.2700	50.9900	45.9200	50.9900	+3.386%	3	494	-34.301%
2026-04-28	49.3200	49.3200	49.3200	49.3200	+6.179%	20	495	-32.076%
2026-04-27	50.0000	52.0000	46.4500	46.4500	-12.358%	7	495	-27.879%
2026-04-23	55.0000	55.0000	53.0000	53.0000	-4.847%	5	491	-36.792%
2026-04-22	57.0000	57.0000	55.7000	55.7000	+8.917%	13	491	-39.856%
2026-04-21	56.0000	56.5000	51.0000	51.1400	-10.516%	6	490	-34.494%
2026-04-20	53.5000	57.1500	52.5000	57.1500	+2.236%	15	490	-41.382%
2026-04-17	58.5700	58.5800	55.9000	55.9000	-3.002%	8	489	-40.072%
2026-04-16	59.2500	59.2500	55.0000	57.6300	+0.156%	3	494	-41.871%
2026-04-14	57.0000	63.0000	56.6000	57.5400	+10.654%	29	492	-41.780%
2026-04-13	47.0000	52.0000	47.0000	52.0000	+15.556%	6	496	-35.577%
2026-04-10	45.0000	45.0000	45.0000	45.0000	+6.509%	1	493	-25.556%
2026-04-09	45.6000	45.6000	42.0000	42.2500	-15.500%	5	493	-20.710%
2026-04-08	51.6000	52.3600	49.2500	50.0000	+1.626%	8	493	-33.000%
2026-04-07	49.1000	50.1500	49.0000	49.2000	+0.408%	9	495	-31.911%
2026-04-06	49.0000	49.0000	49.0000	49.0000	+3.376%	1	494	-31.633%
2026-04-02	44.1500	47.4000	42.5000	47.4000	+1.935%	4	490	-29.325%
2026-04-01	48.6500	48.6500	46.5000	46.5000	-7.921%	11	490	-27.957%
2026-03-31	47.0000	50.5000	47.0000	50.5000	+9.783%	6	485	-33.663%
2026-03-30	46.5000	47.5300	46.0000	46.0000	-5.155%	4	484	-27.174%
2026-03-27	51.8400	51.8400	45.6000	48.5000	-8.318%	259	483	-30.928%
2026-03-26	55.1100	55.1100	51.7400	52.9000	-6.106%	13	444	-36.673%
2026-03-25	55.9800	59.2500	55.4300	56.3400	+2.586%	13	434	-40.540%
2026-03-24	67.3800	67.3800	52.9700	54.9200	-24.921%	225	428	-39.002%
2026-03-20	73.1500	73.1500	73.1500	73.1500	-3.750%	2	226	-54.204%
2026-03-19	76.0000	76.0000	76.0000	76.0000	-4.523%	1	226	-55.921%
2026-03-18	79.6000	79.6000	79.6000	79.6000	-0.723%	1	225	-57.915%
2026-03-17	77.8700	81.5000	77.8700	80.1800	+19.672%	9	224	-58.219%
2026-03-13	67.0000	67.0000	67.0000	67.0000	-4.286%	1	219	-50.000%
2026-03-11	67.6500	70.0000	67.6500	70.0000	+3.658%	2	219	-52.143%
2026-03-10	66.7000	67.8000	66.6900	67.5300	+10.253%	12	221	-50.392%
2026-03-09	61.4600	61.4600	61.2500	61.2500	+8.638%	2	220	-45.306%
2026-03-05	58.3700	58.3700	56.3800	56.3800	+0.553%	3	219	-40.582%
2026-03-04	55.0000	56.0700	53.5400	56.0700	+6.922%	60	218	-40.253%
2026-03-03	49.0000	54.4000	47.0000	52.4400	+7.746%	342	168	-36.117%
2026-03-02	45.0400	48.6700	45.0400	48.6700	+27.209%	63	143	-31.169%
2026-02-27	38.9600	38.9600	38.2500	38.2600	-9.976%	278	143	-12.441%
2026-02-26	42.5000	42.5000	42.5000	42.5000	0.000%	3	0	-21.176%

.dark-mode .zv3qCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zv3qCq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C100CRCL Dec 15 2028 100.00 Call (CRCL281215C00100000)option OPRA

CRCL20281215C100
CRCL Dec 15 2028 100.00 Call (CRCL281215C00100000)
option OPRA