Dark

CRCL20281215C120
CRCL Dec 15 2028 120.00 Call (CRCL281215C00120000)
option OPRA

EOD

Sep 30, 2026

29.28-11.003%(-3.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.2800	29.2800	29.2800	29.2800	-11.003%	3	327	0.000%
2026-09-28	32.9000	32.9000	32.9000	32.9000	-13.330%	1	330	-11.003%
2026-09-23	37.9600	37.9600	37.9600	37.9600	-13.432%	1	329	-22.866%
2026-09-21	43.8500	43.8500	43.8500	43.8500	+17.813%	1	330	-33.227%
2026-09-18	37.2200	37.2200	37.2200	37.2200	+26.771%	3	331	-21.333%
2026-09-16	30.2100	30.8000	29.3600	29.3600	-15.389%	7	328	-0.272%
2026-09-15	37.2500	37.2500	34.7000	34.7000	-15.263%	39	330	-15.620%
2026-09-14	39.6200	41.8000	38.5000	40.9500	+6.919%	15	346	-28.498%
2026-09-10	38.0000	38.7100	38.0000	38.3000	-7.039%	80	335	-23.551%
2026-09-09	41.9000	41.9000	40.7500	41.2000	-11.891%	10	339	-28.932%
2026-09-04	43.5000	46.7600	43.5000	46.7600	-0.890%	5	335	-37.382%
2026-09-03	40.8500	47.1800	40.8500	47.1800	+21.317%	32	335	-37.940%
2026-09-01	38.7000	38.8900	38.7000	38.8900	-2.993%	2	304	-24.711%
2026-08-31	40.0900	40.0900	40.0900	40.0900	+9.148%	1	305	-26.964%
2026-08-28	40.0900	40.0900	36.7300	36.7300	-13.779%	13	304	-20.283%
2026-08-27	42.6000	42.6000	42.6000	42.6000	+4.540%	1	306	-31.268%
2026-08-26	41.0500	41.0500	40.7500	40.7500	+8.667%	24	305	-28.147%
2026-08-24	40.5300	40.5300	37.5000	37.5000	-0.372%	2	297	-21.920%
2026-08-21	39.8000	39.9000	37.6400	37.6400	+6.629%	3	299	-22.210%
2026-08-20	32.5000	35.3000	32.5000	35.3000	+13.871%	2	297	-17.054%
2026-08-19	33.0200	33.0200	31.0000	31.0000	+11.913%	2	297	-5.548%
2026-08-18	27.7000	27.7000	27.7000	27.7000	+2.593%	1	297	+5.704%
2026-08-17	27.0000	27.0000	27.0000	27.0000	+2.467%	1	297	+8.444%
2026-08-12	26.3500	26.3500	26.3500	26.3500	+6.897%	1	298	+11.120%
2026-08-06	24.6500	24.6500	24.6500	24.6500	+19.082%	4	298	+18.783%
2026-08-03	20.7000	20.7000	20.7000	20.7000	-10.000%	1	294	+41.449%
2026-07-31	23.0000	23.0000	23.0000	23.0000	-19.014%	1	293	+27.304%
2026-07-21	28.7500	28.7500	28.4000	28.4000	+28.565%	5	292	+3.099%
2026-07-16	22.0900	22.0900	22.0900	22.0900	-11.887%	9	296	+32.549%
2026-07-15	25.0700	25.0700	25.0700	25.0700	+12.422%	1	296	+16.793%
2026-07-14	22.2200	22.3000	22.2200	22.3000	-11.155%	3	296	+31.300%
2026-07-10	25.1000	25.1000	25.1000	25.1000	-2.826%	1	297	+16.653%
2026-07-06	26.0500	26.1700	25.8300	25.8300	+3.693%	6	297	+13.357%
2026-07-02	26.0000	26.0000	24.9100	24.9100	+6.362%	2	294	+17.543%
2026-07-01	23.4200	23.4200	23.4200	23.4200	-6.320%	5	294	+25.021%
2026-06-30	28.7500	28.7500	25.0000	25.0000	-17.410%	2	294	+17.120%
2026-06-29	30.2700	30.2700	30.2700	30.2700	+12.528%	1	292	-3.271%
2026-06-26	30.5000	30.5000	26.9000	26.9000	+0.149%	11	292	+8.848%
2026-06-25	26.8000	26.8600	26.8000	26.8600	-14.377%	4	281	+9.010%
2026-06-23	31.3700	31.3700	31.3700	31.3700	-8.275%	5	281	-6.662%
2026-06-18	34.2000	34.2000	34.2000	34.2000	-3.417%	66	279	-14.386%
2026-06-17	34.6200	35.4100	34.6200	35.4100	+0.941%	4	279	-17.311%
2026-06-16	36.2000	36.2000	34.6500	35.0800	+2.155%	22	279	-16.534%
2026-06-12	33.5600	34.3400	33.5600	34.3400	-2.332%	3	262	-14.735%
2026-06-10	35.1600	35.1600	35.1600	35.1600	+3.412%	4	260	-16.724%
2026-06-09	34.0000	34.0000	34.0000	34.0000	-7.659%	6	256	-13.882%
2026-06-08	36.8200	36.8200	36.8200	36.8200	+5.200%	1	256	-20.478%
2026-06-05	40.1500	40.4000	33.9300	35.0000	-18.224%	21	257	-16.343%
2026-06-04	42.8000	42.8000	42.8000	42.8000	-2.727%	1	264	-31.589%
2026-06-03	45.0000	45.0000	43.0000	44.0000	-12.000%	28	264	-33.455%
2026-06-02	50.0000	50.0000	50.0000	50.0000	-13.823%	3	265	-41.440%
2026-05-29	59.5000	59.5000	58.0200	58.0200	+7.444%	2	265	-49.535%
2026-05-28	54.0000	54.0000	54.0000	54.0000	-10.388%	1	265	-45.778%
2026-05-21	60.2600	60.2600	60.2600	60.2600	+3.897%	1	265	-51.411%
2026-05-19	58.0000	58.0000	58.0000	58.0000	+1.844%	1	265	-49.517%
2026-05-18	56.0000	56.9500	56.0000	56.9500	-5.194%	2	266	-48.586%
2026-05-15	60.0700	60.0700	60.0700	60.0700	-8.985%	4	266	-51.257%
2026-05-14	65.4500	73.0300	65.4500	66.0000	-5.376%	133	270	-55.636%
2026-05-12	69.7500	69.7500	69.7500	69.7500	-3.125%	1	267	-58.022%
2026-05-11	52.0000	72.7500	52.0000	72.0000	+25.436%	11	267	-59.333%
2026-05-08	57.5000	57.7000	57.4000	57.4000	+2.500%	5	271	-48.990%
2026-05-07	56.0000	56.0000	56.0000	56.0000	-12.060%	1	272	-47.714%
2026-05-06	61.0000	64.1100	61.0000	63.6800	+4.001%	7	272	-54.020%
2026-05-05	64.0000	64.0000	61.2300	61.2300	+1.677%	5	271	-52.180%
2026-05-04	59.6000	60.2500	59.2000	60.2200	+33.083%	7	271	-51.378%
2026-05-01	45.3900	45.3900	45.2500	45.2500	+5.749%	2	268	-35.293%
2026-04-29	42.7900	42.7900	42.7900	42.7900	-10.854%	1	268	-31.573%
2026-04-20	48.0000	48.0000	48.0000	48.0000	-7.869%	1	267	-39.000%
2026-04-17	55.0000	55.3000	52.1000	52.1000	-0.762%	4	268	-43.800%
2026-04-15	52.5000	52.5000	52.5000	52.5000	+14.279%	1	267	-44.229%
2026-04-13	45.9400	45.9400	45.9400	45.9400	+17.795%	3	268	-36.265%
2026-04-09	39.0000	39.0000	39.0000	39.0000	-17.635%	1	268	-24.923%
2026-04-08	47.3500	47.3500	47.3500	47.3500	+7.614%	5	268	-38.163%
2026-04-06	44.0000	44.0000	44.0000	44.0000	+7.317%	3	272	-33.455%
2026-04-02	38.3800	41.0000	38.3000	41.0000	-2.381%	3	273	-28.585%
2026-04-01	45.0000	45.0000	42.0000	42.0000	+3.194%	3	273	-30.286%
2026-03-30	43.0000	43.0000	40.7000	40.7000	-23.135%	9	273	-28.059%
2026-03-26	52.9500	52.9500	52.9500	52.9500	+5.942%	1	275	-44.703%
2026-03-24	66.0000	66.0000	49.0000	49.9800	-26.174%	93	275	-41.417%
2026-03-23	67.7000	67.7000	67.7000	67.7000	-0.206%	1	198	-56.750%
2026-03-20	68.0000	68.3300	67.1500	67.8400	-0.601%	69	197	-56.840%
2026-03-19	68.2500	68.2500	68.2500	68.2500	-7.382%	1	200	-57.099%
2026-03-18	73.6900	73.6900	73.6900	73.6900	-0.620%	1	200	-60.266%
2026-03-17	67.7100	76.8000	67.7100	74.1500	+13.553%	5	200	-60.512%
2026-03-16	65.7500	66.6000	65.3000	65.3000	+10.659%	6	199	-55.161%
2026-03-12	60.1800	60.1800	58.6900	59.0100	+2.626%	3	197	-50.381%
2026-03-11	57.5000	57.5000	57.5000	57.5000	-5.552%	1	195	-49.078%
2026-03-10	59.5000	65.7500	59.5000	60.8800	+6.995%	23	195	-51.905%
2026-03-09	56.0000	56.9000	55.5300	56.9000	+14.973%	4	195	-48.541%
2026-03-04	50.1200	53.0000	49.4900	49.4900	+6.088%	4	192	-40.837%
2026-03-03	41.5000	46.6500	39.0000	46.6500	+9.507%	8	194	-37.235%
2026-03-02	41.4300	42.6000	41.4300	42.6000	+12.609%	5	191	-31.268%
2026-02-26	35.0000	40.0000	35.0000	37.8300	0.000%	465	192	-22.601%

.dark-mode .k0PsTG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0PsTG{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C120CRCL Dec 15 2028 120.00 Call (CRCL281215C00120000)option OPRA

CRCL20281215C120
CRCL Dec 15 2028 120.00 Call (CRCL281215C00120000)
option OPRA