Dark

CRCL20281215C150
CRCL Dec 15 2028 150.00 Call (CRCL281215C00150000)
option OPRA

EOD

Sep 29, 2026

27.000.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.0000	27.0000	27.0000	27.0000	0.000%	3	569	0.000%
2026-09-28	27.6000	28.0000	26.5000	27.0000	-6.897%	261	572	0.000%
2026-09-25	31.0000	31.0000	28.6500	29.0000	-9.657%	108	665	-6.897%
2026-09-24	33.5000	33.5000	31.0000	32.1000	+0.313%	15	729	-15.888%
2026-09-23	32.5000	32.5000	32.0000	32.0000	-5.882%	7	731	-15.625%
2026-09-22	33.6500	34.4500	33.0000	34.0000	+3.030%	77	729	-20.588%
2026-09-21	36.5000	36.5000	33.0000	33.0000	+9.780%	21	738	-18.182%
2026-09-18	30.0000	30.0600	30.0000	30.0600	+20.240%	2	738	-10.180%
2026-09-16	29.2000	29.2000	25.0000	25.0000	-17.628%	10	738	+8.000%
2026-09-15	33.3500	33.3500	29.5300	30.3500	-23.067%	10	741	-11.038%
2026-09-14	36.2000	39.4500	34.3700	39.4500	+11.127%	123	741	-31.559%
2026-09-11	36.6500	36.6500	34.0000	35.5000	+3.801%	9	740	-23.944%
2026-09-10	33.0000	34.4200	32.0500	34.2000	-2.286%	19	739	-21.053%
2026-09-09	36.0000	36.0000	35.0000	35.0000	-5.405%	2	736	-22.857%
2026-09-08	38.0000	38.2400	37.0000	37.0000	-10.303%	295	735	-27.027%
2026-09-04	37.6000	41.2500	37.6000	41.2500	+0.905%	34	664	-34.545%
2026-09-03	35.8000	41.3400	35.8000	40.8800	+27.750%	160	664	-33.953%
2026-09-02	32.3000	32.3000	32.0000	32.0000	-1.538%	3	539	-15.625%
2026-09-01	33.0000	34.2500	32.5000	32.5000	-11.685%	242	538	-16.923%
2026-08-31	32.3300	36.9300	31.8300	36.8000	+15.397%	12	490	-26.630%
2026-08-28	35.0000	35.0000	31.8900	31.8900	-11.417%	3	495	-15.334%
2026-08-27	37.0000	38.8500	36.0000	36.0000	+7.271%	42	493	-25.000%
2026-08-26	35.5300	35.5300	33.4200	33.5600	-4.713%	41	469	-19.547%
2026-08-25	30.9000	35.5700	30.9000	35.2200	+10.063%	133	438	-23.339%
2026-08-24	34.3700	35.8500	32.0000	32.0000	-1.538%	28	386	-15.625%
2026-08-21	34.0000	36.0000	32.5000	32.5000	+6.557%	104	377	-16.923%
2026-08-20	28.8500	31.0000	28.5000	30.5000	+10.228%	101	279	-11.475%
2026-08-19	27.5000	29.0000	27.0000	27.6700	+18.755%	89	283	-2.421%
2026-08-18	24.1400	24.1400	23.3000	23.3000	-6.237%	3	281	+15.880%
2026-08-17	24.8000	24.8500	24.8000	24.8500	+3.542%	2	280	+8.652%
2026-08-14	24.0000	24.0000	24.0000	24.0000	+3.448%	1	280	+12.500%
2026-08-12	23.2000	23.2000	23.2000	23.2000	+11.005%	2	279	+16.379%
2026-08-10	21.0000	21.0000	20.9000	20.9000	-0.381%	25	279	+29.187%
2026-08-06	19.0000	20.9800	19.0000	20.9800	+6.768%	8	281	+28.694%
2026-08-05	19.0000	19.6500	19.0000	19.6500	-7.180%	26	287	+37.405%
2026-07-28	21.1700	21.1700	21.1700	21.1700	-22.169%	50	267	+27.539%
2026-07-21	27.2000	27.2000	27.2000	27.2000	+36.000%	1	267	-0.735%
2026-07-20	20.0000	20.0000	20.0000	20.0000	+1.420%	1	266	+35.000%
2026-07-16	20.0000	20.0000	19.5300	19.7200	+0.102%	54	267	+36.917%
2026-07-14	19.4000	19.7000	19.4000	19.7000	-2.956%	2	217	+37.056%
2026-07-13	20.3000	20.3000	20.3000	20.3000	-4.471%	1	218	+33.005%
2026-07-10	25.0000	25.0000	21.2500	21.2500	+6.356%	7	218	+27.059%
2026-07-09	19.7500	19.9900	19.7500	19.9800	-10.684%	4	220	+35.135%
2026-07-07	22.3700	22.3700	22.3700	22.3700	-3.578%	1	217	+20.697%
2026-07-06	23.2000	23.2000	23.2000	23.2000	+16.000%	1	217	+16.379%
2026-07-01	21.2500	21.2500	20.0000	20.0000	+2.828%	3	218	+35.000%
2026-06-30	24.0000	24.0000	19.4500	19.4500	-22.200%	36	217	+38.817%
2026-06-29	26.0000	26.0000	25.0000	25.0000	-3.512%	2	217	+8.000%
2026-06-26	26.0000	26.0000	25.9100	25.9100	+8.410%	4	216	+4.207%
2026-06-25	23.4500	23.9000	23.4500	23.9000	-2.766%	2	216	+12.971%
2026-06-24	25.0500	25.0500	24.5800	24.5800	-8.963%	2	216	+9.845%
2026-06-23	28.0000	28.0000	27.0000	27.0000	-3.571%	4	216	0.000%
2026-06-18	30.0000	30.0000	28.0000	28.0000	-9.473%	21	216	-3.571%
2026-06-17	31.0300	31.0300	30.9300	30.9300	+3.100%	10	216	-12.706%
2026-06-16	30.0000	30.0000	30.0000	30.0000	-3.226%	1	216	-10.000%
2026-06-11	31.0000	31.0000	31.0000	31.0000	-3.125%	1	216	-12.903%
2026-06-09	34.5700	34.5700	32.0000	32.0000	-1.021%	9	217	-15.625%
2026-06-08	32.0000	32.4000	32.0000	32.3300	+6.174%	10	215	-16.486%
2026-06-05	34.7000	34.7000	30.4500	30.4500	-18.299%	19	207	-11.330%
2026-06-04	38.0000	38.0000	37.2700	37.2700	-1.921%	4	212	-27.556%
2026-06-03	42.0000	44.0000	37.5000	38.0000	-11.628%	63	210	-28.947%
2026-06-02	45.0000	45.3400	43.0000	43.0000	-10.417%	9	199	-37.209%
2026-06-01	48.0000	49.7500	47.0300	48.0000	-8.571%	16	195	-43.750%
2026-05-29	51.0000	52.5200	50.0000	52.5000	+22.093%	11	186	-48.571%
2026-05-28	44.0000	44.0000	42.0000	43.0000	-4.444%	7	194	-37.209%
2026-05-27	45.2400	47.0000	45.0000	45.0000	-2.174%	5	193	-40.000%
2026-05-26	50.0000	50.0000	46.0000	46.0000	-11.538%	13	192	-41.304%
2026-05-22	55.5000	57.6500	52.0000	52.0000	-4.587%	14	182	-48.077%
2026-05-21	49.9000	55.0000	49.9000	54.5000	+6.863%	16	181	-50.459%
2026-05-20	50.4100	51.0000	50.0000	51.0000	+2.000%	8	181	-47.059%
2026-05-19	49.0000	50.0000	49.0000	50.0000	+4.167%	11	168	-46.000%
2026-05-18	51.0000	52.0000	48.0000	48.0000	-11.111%	12	168	-43.750%
2026-05-15	54.5000	54.5500	52.0000	54.0000	-8.475%	22	168	-50.000%
2026-05-14	60.0000	66.0000	58.0000	59.0000	-9.579%	22	161	-54.237%
2026-05-13	58.0000	65.5000	58.0000	65.2500	+11.538%	11	135	-58.621%
2026-05-12	62.0000	62.0000	58.5000	58.5000	-6.400%	18	135	-53.846%
2026-05-11	50.0000	66.4000	48.5000	62.5000	+22.549%	30	135	-56.800%
2026-05-08	50.5000	51.0000	50.5000	51.0000	+2.000%	2	125	-47.059%
2026-05-07	50.0000	50.0000	50.0000	50.0000	-12.358%	2	125	-46.000%
2026-05-06	56.0000	57.0500	56.0000	57.0500	+9.712%	2	123	-52.673%
2026-05-05	55.0000	55.0000	52.0000	52.0000	-0.952%	3	123	-48.077%
2026-05-04	47.5000	53.0000	47.5000	52.5000	+25.448%	5	123	-48.571%
2026-05-01	38.9100	41.8500	38.9100	41.8500	+8.701%	15	123	-35.484%
2026-04-30	38.0000	38.5000	38.0000	38.5000	-1.408%	2	123	-29.870%
2026-04-28	37.2500	39.0500	37.2500	39.0500	-0.204%	6	122	-30.858%
2026-04-27	39.1200	39.1300	39.1200	39.1300	-6.944%	2	123	-30.999%
2026-04-24	42.0500	42.0500	42.0500	42.0500	-0.308%	1	121	-35.791%
2026-04-23	45.0000	45.0000	42.1000	42.1800	-4.136%	7	120	-35.989%
2026-04-21	44.0000	44.0000	44.0000	44.0000	-3.930%	1	118	-38.636%
2026-04-20	43.0000	45.8000	43.0000	45.8000	+1.778%	2	118	-41.048%
2026-04-17	45.0000	45.0000	45.0000	45.0000	-7.025%	1	116	-40.000%
2026-04-16	46.9100	48.4000	46.9100	48.4000	+0.833%	2	117	-44.215%
2026-04-14	48.0000	48.0000	48.0000	48.0000	+37.143%	1	117	-43.750%
2026-04-10	35.0000	35.0000	35.0000	35.0000	+4.478%	2	117	-22.857%
2026-04-09	32.5000	33.5000	32.5000	33.5000	-19.452%	3	119	-19.403%
2026-04-08	41.5900	41.5900	41.5900	41.5900	+8.590%	2	122	-35.081%
2026-04-07	36.0000	38.3000	36.0000	38.3000	-0.674%	4	123	-29.504%
2026-04-06	38.7500	38.7500	38.5600	38.5600	+5.644%	2	119	-29.979%
2026-04-02	32.2000	36.5000	32.2000	36.5000	-0.273%	5	119	-26.027%
2026-04-01	36.6000	36.6000	36.6000	36.6000	-2.504%	1	119	-26.230%
2026-03-31	36.3000	37.5800	36.3000	37.5400	-0.740%	19	118	-28.077%
2026-03-27	38.5000	38.5000	37.8200	37.8200	-17.693%	4	102	-28.609%
2026-03-26	45.0500	45.9500	45.0500	45.9500	+2.613%	7	99	-41.240%
2026-03-25	44.5500	44.7800	44.5500	44.7800	+1.773%	6	104	-39.705%
2026-03-24	46.2000	46.2000	44.0000	44.0000	-25.988%	3	98	-38.636%
2026-03-23	59.4500	59.4500	59.4500	59.4500	-1.279%	1	99	-54.584%
2026-03-20	60.2200	60.2200	60.2200	60.2200	+0.367%	1	98	-55.164%
2026-03-19	60.0000	60.0000	60.0000	60.0000	-8.606%	1	97	-55.000%
2026-03-18	70.0000	70.0000	65.0000	65.6500	+4.206%	3	97	-58.873%
2026-03-17	60.0000	63.0000	60.0000	63.0000	+8.229%	2	97	-57.143%
2026-03-16	57.3500	58.2100	57.2300	58.2100	+16.420%	91	97	-53.616%
2026-03-12	50.0000	50.0000	50.0000	50.0000	-5.660%	1	7	-46.000%
2026-03-10	51.2500	53.0000	51.2500	53.0000	+8.495%	2	7	-49.057%
2026-03-09	48.8500	48.8500	48.8500	48.8500	0.000%	5	0	-44.729%

.dark-mode .FVty5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVty5W{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C150CRCL Dec 15 2028 150.00 Call (CRCL281215C00150000)option OPRA

CRCL20281215C150
CRCL Dec 15 2028 150.00 Call (CRCL281215C00150000)
option OPRA