Dark

CRCL20281215C130
CRCL Dec 15 2028 130.00 Call (CRCL281215C00130000)
option OPRA

EOD

Sep 30, 2026

28.13-7.770%(-2.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	28.2100	28.2100	28.1300	28.1300	-7.770%	2	269	0.000%
2026-09-28	30.5000	30.5000	30.5000	30.5000	-15.278%	1	270	-7.770%
2026-09-24	36.0000	36.0000	36.0000	36.0000	+2.331%	1	271	-21.861%
2026-09-18	34.4000	35.1800	34.4000	35.1800	+13.667%	3	272	-20.040%
2026-09-17	31.2700	31.2700	30.9500	30.9500	+6.724%	7	273	-9.111%
2026-09-16	29.0000	29.0000	29.0000	29.0000	-11.585%	1	267	-3.000%
2026-09-15	35.8500	35.8500	32.8000	32.8000	-12.997%	11	266	-14.238%
2026-09-10	37.7000	37.7000	37.7000	37.7000	-15.186%	2	265	-25.385%
2026-09-03	40.5300	44.6000	40.5300	44.4500	+25.992%	24	265	-36.715%
2026-09-02	35.2800	35.2800	35.2800	35.2800	-13.678%	2	252	-20.266%
2026-08-27	39.6000	40.9300	39.1500	40.8700	+5.199%	55	252	-31.172%
2026-08-26	38.8500	38.8500	38.8500	38.8500	+2.210%	15	211	-27.593%
2026-08-25	37.8500	38.0200	37.8500	38.0100	+3.852%	5	216	-25.993%
2026-08-24	36.6000	36.6000	36.6000	36.6000	-4.935%	1	216	-23.142%
2026-08-21	38.5000	38.5000	38.5000	38.5000	+22.807%	1	216	-26.935%
2026-08-19	28.8500	31.3500	28.7500	31.3500	+19.429%	4	217	-10.271%
2026-08-13	26.2500	26.2700	26.2500	26.2500	+28.049%	90	218	+7.162%
2026-08-05	20.5000	20.5000	20.5000	20.5000	-6.818%	1	305	+37.220%
2026-08-04	21.0000	22.0000	21.0000	22.0000	+8.214%	2	305	+27.864%
2026-08-03	20.3300	20.3300	20.3300	20.3300	-7.591%	1	305	+38.367%
2026-07-23	22.0000	22.0000	22.0000	22.0000	+2.326%	1	304	+27.864%
2026-07-16	21.0000	21.5000	21.0000	21.5000	-2.539%	4	304	+30.837%
2026-07-14	20.4000	22.0600	20.4000	22.0600	-2.819%	3	308	+27.516%
2026-07-08	22.7000	22.7000	22.7000	22.7000	-7.233%	5	307	+23.921%
2026-07-07	24.4700	24.4700	24.4700	24.4700	+9.241%	1	307	+14.957%
2026-07-01	22.1500	22.4000	22.1500	22.4000	+1.818%	6	308	+25.580%
2026-06-30	24.0000	24.0000	22.0000	22.0000	-15.385%	4	303	+27.864%
2026-06-26	26.0000	26.0000	26.0000	26.0000	-3.704%	2	300	+8.192%
2026-06-24	28.0500	28.0500	27.0000	27.0000	-14.286%	7	300	+4.185%
2026-06-23	31.5000	31.5000	31.5000	31.5000	-10.638%	1	294	-10.698%
2026-06-22	35.2500	35.2500	35.2500	35.2500	+10.502%	1	293	-20.199%
2026-06-18	32.7500	32.7800	31.9000	31.9000	-13.784%	7	289	-11.818%
2026-06-16	33.7600	37.0000	33.7600	37.0000	+13.497%	2	289	-23.973%
2026-06-12	32.6000	32.6000	32.6000	32.6000	-4.956%	1	290	-13.712%
2026-06-11	33.0000	34.3000	33.0000	34.3000	+4.893%	8	290	-17.988%
2026-06-05	36.0000	36.0000	32.7000	32.7000	-22.143%	4	296	-13.976%
2026-06-03	47.2700	47.2700	42.0000	42.0000	-10.581%	4	295	-33.024%
2026-06-02	48.8500	50.0000	46.9700	46.9700	-12.288%	5	292	-40.111%
2026-05-29	53.5600	53.5600	53.5500	53.5500	+5.000%	2	290	-47.470%
2026-05-26	51.0000	51.0000	51.0000	51.0000	-3.774%	1	290	-44.843%
2026-05-18	53.0000	53.0000	53.0000	53.0000	-6.161%	1	289	-46.925%
2026-05-15	56.1000	56.4800	56.1000	56.4800	-15.246%	4	288	-50.195%
2026-05-14	64.4400	66.6400	64.4400	66.6400	-1.928%	3	290	-57.788%
2026-05-13	66.0000	70.0000	66.0000	67.9500	-9.400%	4	287	-58.602%
2026-05-11	52.5000	75.0000	52.5000	75.0000	+21.202%	3	287	-62.493%
2026-05-06	56.1000	61.8800	56.1000	61.8800	+10.107%	11	288	-54.541%
2026-05-05	60.7600	60.7600	56.2000	56.2000	-6.489%	12	298	-49.947%
2026-05-04	54.2200	60.1000	54.2200	60.1000	+37.939%	14	302	-53.195%
2026-05-01	43.4600	43.5700	43.4600	43.5700	+8.248%	2	305	-35.437%
2026-04-29	40.2500	40.2500	40.2500	40.2500	-6.395%	1	305	-30.112%
2026-04-27	44.0000	44.0000	43.0000	43.0000	-4.444%	2	306	-34.581%
2026-04-21	45.0000	45.0000	45.0000	45.0000	-6.250%	1	308	-37.489%
2026-04-20	48.0000	48.0000	48.0000	48.0000	-4.000%	1	308	-41.396%
2026-04-17	52.0000	52.0000	49.7900	50.0000	+35.135%	4	308	-43.740%
2026-04-09	43.0000	43.0000	37.0000	37.0000	-16.854%	3	308	-23.973%
2026-04-08	44.4000	44.5000	44.4000	44.5000	+2.535%	2	308	-36.787%
2026-03-31	39.6500	44.9500	39.6500	43.4000	+0.930%	12	308	-35.184%
2026-03-30	43.0000	43.0000	43.0000	43.0000	+7.500%	1	307	-34.581%
2026-03-27	42.5200	42.5200	40.0000	40.0000	-11.111%	3	308	-29.675%
2026-03-26	46.5000	49.1500	45.0000	45.0000	-8.201%	11	309	-37.489%
2026-03-25	49.0200	49.0200	49.0200	49.0200	+4.856%	1	315	-42.615%
2026-03-24	59.7000	59.8600	46.0000	46.7500	-26.598%	10	314	-39.829%
2026-03-23	63.5300	63.6900	63.5300	63.6900	-1.348%	16	314	-55.833%
2026-03-20	68.6000	68.6000	63.9500	64.5600	+3.861%	161	302	-56.428%
2026-03-19	65.4500	65.4500	59.5000	62.1600	-4.457%	4	208	-54.746%
2026-03-18	65.0600	65.0600	65.0600	65.0600	-1.379%	1	206	-56.763%
2026-03-17	62.9500	65.9700	62.8500	65.9700	+3.078%	3	205	-57.359%
2026-03-16	61.9400	64.8500	61.6000	64.0000	+11.092%	39	203	-56.047%
2026-03-13	58.4100	58.4100	57.6100	57.6100	+1.838%	7	200	-51.172%
2026-03-12	56.4900	56.5700	55.9400	56.5700	-5.004%	17	202	-50.274%
2026-03-10	56.2900	61.0500	56.2800	59.5500	+12.316%	8	195	-52.762%
2026-03-09	53.0900	53.0900	52.9000	53.0200	+13.875%	4	188	-46.945%
2026-03-06	46.5200	46.5600	46.5200	46.5600	-7.619%	2	189	-39.583%
2026-03-05	50.5700	50.5900	50.1200	50.4000	+4.934%	107	189	-44.187%
2026-03-04	49.6600	49.6600	46.7800	48.0300	+4.187%	364	186	-41.432%
2026-03-03	39.9500	46.1000	39.9500	46.1000	+12.990%	6	227	-38.980%
2026-03-02	37.5100	40.8000	37.4700	40.8000	+26.316%	86	226	-31.054%
2026-02-27	33.5000	34.0000	32.2500	32.3000	0.000%	278	143	-12.910%

.dark-mode .LcnNbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcnNbS{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C130CRCL Dec 15 2028 130.00 Call (CRCL281215C00130000)option OPRA

CRCL20281215C130
CRCL Dec 15 2028 130.00 Call (CRCL281215C00130000)
option OPRA