Dark

CRCL20281215C140
CRCL Dec 15 2028 140.00 Call (CRCL281215C00140000)
option OPRA

EOD

Sep 29, 2026

26.89-20.208%(-6.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.9300	26.9300	26.8900	26.8900	-20.208%	2	749	0.000%
2026-09-23	35.6700	35.6700	33.7000	33.7000	-6.337%	3	750	-20.208%
2026-09-22	35.9800	35.9800	35.9800	35.9800	+1.926%	4	750	-25.264%
2026-09-21	35.5000	35.5000	35.3000	35.3000	+5.594%	2	754	-23.824%
2026-09-18	33.1500	33.5300	32.9900	33.4300	+13.245%	12	755	-19.563%
2026-09-17	28.6200	29.5200	28.6200	29.5200	-6.315%	31	753	-8.909%
2026-09-15	32.5700	32.5700	31.5100	31.5100	-16.926%	6	723	-14.662%
2026-09-14	37.5100	37.9300	37.5100	37.9300	+10.294%	10	725	-29.106%
2026-09-10	34.8500	35.3100	34.3900	34.3900	-13.332%	33	723	-21.809%
2026-09-09	39.6800	39.6800	39.6800	39.6800	-0.176%	3	694	-32.233%
2026-09-08	40.2500	40.4000	39.6600	39.7500	-5.917%	137	694	-32.352%
2026-09-04	39.9400	42.4700	39.9000	42.2500	-0.984%	16	728	-36.355%
2026-09-03	38.6500	42.9200	38.6500	42.6700	+26.919%	76	728	-36.981%
2026-09-02	33.6100	33.6200	33.6100	33.6200	-5.162%	2	700	-20.018%
2026-09-01	35.7500	35.8000	35.4500	35.4500	-7.077%	16	700	-24.147%
2026-08-31	34.2300	38.1500	33.4000	38.1500	+14.119%	19	700	-29.515%
2026-08-28	38.8000	38.8000	33.2400	33.4300	-13.056%	20	704	-19.563%
2026-08-27	37.4200	38.5800	37.4200	38.4500	+8.924%	20	701	-30.065%
2026-08-26	37.0500	37.3200	35.3000	35.3000	-5.082%	256	702	-23.824%
2026-08-25	35.0500	37.1900	35.0500	37.1900	+2.311%	42	704	-27.696%
2026-08-24	36.2900	36.3500	36.2900	36.3500	-0.520%	2	685	-26.025%
2026-08-21	36.3200	37.8500	35.9500	36.5400	+17.492%	215	686	-26.409%
2026-08-20	29.5000	32.2600	29.5000	31.1000	+12.886%	50	583	-13.537%
2026-08-19	27.5500	27.5500	27.5500	27.5500	+10.643%	4	521	-2.396%
2026-08-18	24.6000	24.9000	24.6000	24.9000	-4.962%	4	517	+7.992%
2026-08-17	25.6800	26.2000	23.2000	26.2000	+19.091%	21	518	+2.634%
2026-08-10	21.9900	22.0000	21.9900	22.0000	-4.348%	5	517	+22.227%
2026-08-07	23.0000	23.0000	23.0000	23.0000	+15.000%	1	514	+16.913%
2026-07-24	20.0000	20.0000	20.0000	20.0000	-5.882%	8	514	+34.450%
2026-07-23	21.0000	21.2500	21.0000	21.2500	-9.188%	12	522	+26.541%
2026-07-22	23.4000	23.4000	23.4000	23.4000	-8.235%	1	515	+14.915%
2026-07-21	24.2500	25.5000	24.2500	25.5000	+17.241%	3	516	+5.451%
2026-07-20	21.7500	21.7500	21.7500	21.7500	+1.304%	2	516	+23.632%
2026-07-16	21.3300	21.4700	21.3300	21.4700	+4.732%	2	516	+25.245%
2026-07-14	20.5000	20.5000	20.5000	20.5000	+2.500%	1	515	+31.171%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-9.091%	1	515	+34.450%
2026-07-01	21.1500	22.0000	21.1500	22.0000	+6.024%	2	515	+22.227%
2026-06-30	23.0700	23.0700	20.7500	20.7500	-20.039%	59	516	+29.590%
2026-06-25	25.9500	25.9500	25.9500	25.9500	-7.487%	1	556	+3.622%
2026-06-23	28.0500	28.0500	28.0500	28.0500	-6.996%	5	555	-4.135%
2026-06-18	30.4500	30.4500	30.1600	30.1600	-10.637%	2	548	-10.842%
2026-06-17	33.2400	33.7500	33.2400	33.7500	+0.897%	4	548	-20.326%
2026-06-15	34.5000	34.5000	33.4500	33.4500	-0.889%	2	548	-19.611%
2026-06-11	32.0000	33.7500	32.0000	33.7500	-1.171%	2	547	-20.326%
2026-06-09	33.9300	35.0300	33.9300	34.1500	+1.155%	35	546	-21.259%
2026-06-08	33.0700	33.7600	31.4000	33.7600	-1.574%	3	515	-20.350%
2026-06-05	34.3000	34.3000	34.3000	34.3000	-5.012%	5	516	-21.603%
2026-06-04	36.1100	36.1100	36.1100	36.1100	-8.582%	10	516	-25.533%
2026-06-03	39.5000	39.5000	39.5000	39.5000	-14.130%	5	516	-31.924%
2026-06-02	46.0000	46.0000	46.0000	46.0000	-13.890%	1	516	-41.543%
2026-05-29	51.6500	53.9000	51.2900	53.4200	+5.282%	13	516	-49.663%
2026-05-28	50.6800	50.7400	50.6800	50.7400	-0.860%	2	523	-47.004%
2026-05-26	51.1800	51.1800	51.1800	51.1800	-3.797%	30	523	-47.460%
2026-05-18	53.2000	53.2000	53.2000	53.2000	-4.540%	1	523	-49.455%
2026-05-15	54.0000	55.7300	54.0000	55.7300	-8.654%	12	524	-51.750%
2026-05-14	60.5500	61.0300	60.2400	61.0100	-8.668%	48	514	-55.925%
2026-05-11	66.8200	66.8200	66.8000	66.8000	+11.333%	2	514	-59.746%
2026-05-06	60.0000	60.0000	60.0000	60.0000	+9.091%	1	514	-55.183%
2026-05-05	55.0000	55.0000	55.0000	55.0000	-4.646%	2	515	-51.109%
2026-05-04	50.8700	57.6800	50.8700	57.6800	+37.333%	15	516	-53.381%
2026-05-01	42.4900	42.6300	42.0000	42.0000	+10.526%	35	526	-35.976%
2026-04-30	40.7300	40.7300	38.0000	38.0000	+0.930%	2	526	-29.237%
2026-04-29	37.6500	37.6500	37.6500	37.6500	-13.884%	1	526	-28.579%
2026-04-24	46.1000	46.1000	43.2800	43.7200	-2.844%	3	527	-38.495%
2026-04-23	45.0000	45.0200	44.9700	45.0000	+2.975%	5	528	-40.244%
2026-04-21	43.7000	43.7000	43.7000	43.7000	-8.213%	1	526	-38.467%
2026-04-17	51.1100	51.1100	45.8000	47.6100	-2.097%	10	526	-43.520%
2026-04-15	48.2600	48.6300	48.2600	48.6300	+0.372%	2	522	-44.705%
2026-04-14	48.4500	48.4500	48.4500	48.4500	+15.357%	2	521	-44.499%
2026-04-13	41.0000	42.0000	41.0000	42.0000	-3.092%	3	521	-35.976%
2026-04-01	43.3400	43.3400	43.3400	43.3400	+3.933%	1	520	-37.956%
2026-03-31	37.3000	41.7000	37.3000	41.7000	+15.353%	6	519	-35.516%
2026-03-30	39.0000	39.0000	36.1500	36.1500	-11.894%	2	520	-25.615%
2026-03-27	41.0300	41.0300	41.0300	41.0300	-1.983%	1	522	-34.463%
2026-03-26	43.6200	43.6200	41.8600	41.8600	-8.101%	2	521	-35.762%
2026-03-24	52.3300	52.3300	45.5500	45.5500	-26.055%	20	519	-40.966%
2026-03-20	61.5500	61.6000	61.5500	61.6000	+6.115%	237	505	-56.347%
2026-03-19	63.3300	63.3300	58.0500	58.0500	-14.945%	14	437	-53.678%
2026-03-17	68.2500	68.2500	68.2500	68.2500	+13.750%	1	437	-60.601%
2026-03-16	60.0000	60.0000	60.0000	60.0000	+12.782%	1	438	-55.183%
2026-03-13	53.2000	53.2000	53.2000	53.2000	-1.536%	1	438	-49.455%
2026-03-12	54.1100	54.1100	54.0300	54.0300	+1.790%	2	438	-50.231%
2026-03-11	53.0600	53.2200	53.0600	53.0800	-7.767%	10	438	-49.341%
2026-03-10	52.8800	57.7200	52.8800	57.5500	+12.622%	151	434	-53.275%
2026-03-09	48.1700	52.7500	48.1700	51.1000	+15.768%	159	349	-47.378%
2026-03-06	47.0200	47.0200	44.1000	44.1400	-5.034%	29	297	-39.080%
2026-03-05	47.6200	49.4000	46.4500	46.4800	+3.289%	54	294	-42.147%
2026-03-04	46.0500	48.5000	43.6300	45.0000	+4.070%	492	266	-40.244%
2026-03-03	37.8600	45.3500	37.8600	43.2400	0.000%	35	25	-37.812%

.dark-mode .qDQt8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDQt8h{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C140CRCL Dec 15 2028 140.00 Call (CRCL281215C00140000)option OPRA

CRCL20281215C140
CRCL Dec 15 2028 140.00 Call (CRCL281215C00140000)
option OPRA