Dark

CRCL20281215C190
CRCL Dec 15 2028 190.00 Call (CRCL281215C00190000)
option OPRA

EOD

Oct 1, 2026

19.30-2.030%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.8500	19.8500	19.3000	19.3000	-2.030%	3	957	0.000%
2026-09-30	21.6000	22.2000	19.7000	19.7000	-11.261%	13	958	-2.030%
2026-09-29	22.2000	22.2000	22.2000	22.2000	-8.792%	1	955	-13.063%
2026-09-25	24.3400	24.3400	24.3400	24.3400	-8.668%	5	955	-20.707%
2026-09-24	26.6000	26.6500	26.6000	26.6500	-3.091%	2	950	-27.580%
2026-09-22	27.5000	27.5000	27.5000	27.5000	-1.961%	1	951	-29.818%
2026-09-21	30.1500	30.1500	27.7500	28.0500	+11.310%	7	952	-31.194%
2026-09-18	25.2000	25.2000	25.2000	25.2000	+9.948%	2	954	-23.413%
2026-09-17	21.6000	22.9200	21.5000	22.9200	+9.143%	38	954	-15.794%
2026-09-16	23.0000	23.0000	21.0000	21.0000	-17.420%	3	956	-8.095%
2026-09-15	25.4300	25.4300	25.4300	25.4300	-16.895%	2	954	-24.105%
2026-09-14	29.3400	30.8000	29.3400	30.6000	+8.280%	3	954	-36.928%
2026-09-11	28.2600	28.2600	28.2600	28.2600	+3.176%	1	953	-31.706%
2026-09-10	28.0500	28.5500	27.3900	27.3900	-15.122%	38	953	-29.536%
2026-09-08	32.2700	32.2700	32.2700	32.2700	-6.599%	2	950	-40.192%
2026-09-03	29.5000	34.5500	29.5000	34.5500	+31.369%	6	950	-44.139%
2026-09-02	26.0000	26.8000	26.0000	26.3000	-2.988%	5	952	-26.616%
2026-09-01	28.4200	28.4800	26.9100	27.1100	-7.474%	22	952	-28.809%
2026-08-31	27.0000	29.3000	27.0000	29.3000	+5.131%	10	954	-34.130%
2026-08-28	26.3500	27.8700	26.3500	27.8700	-8.623%	2	957	-30.750%
2026-08-27	30.5000	30.5000	30.5000	30.5000	+1.161%	1	958	-36.721%
2026-08-26	30.1500	30.1500	30.1500	30.1500	+3.930%	249	959	-35.987%
2026-08-24	31.0500	31.0500	29.0100	29.0100	+4.053%	2	959	-33.471%
2026-08-21	27.4700	27.8800	27.4700	27.8800	+10.198%	100	958	-30.775%
2026-08-20	24.9800	25.3000	24.9800	25.3000	+29.744%	6	978	-23.715%
2026-08-18	19.5000	19.5000	19.5000	19.5000	-3.130%	2	982	-1.026%
2026-08-13	20.1300	20.1500	20.1200	20.1300	+0.399%	90	984	-4.123%
2026-08-11	20.0500	20.0500	20.0500	20.0500	+14.245%	1	984	-3.741%
2026-08-10	17.5500	17.5500	17.5500	17.5500	-0.227%	1	983	+9.972%
2026-08-06	16.1300	17.5900	16.1300	17.5900	+4.952%	31	982	+9.721%
2026-08-04	16.7600	16.7600	16.7600	16.7600	+9.614%	1	980	+15.155%
2026-08-03	15.2900	15.2900	15.2900	15.2900	-4.138%	3	979	+26.226%
2026-07-31	15.1000	15.9500	15.0700	15.9500	-1.543%	3	979	+21.003%
2026-07-29	17.3500	17.3500	16.2000	16.2000	-4.650%	18	977	+19.136%
2026-07-23	16.9900	16.9900	16.9900	16.9900	-8.162%	2	994	+13.596%
2026-07-22	18.5000	18.5000	18.5000	18.5000	-11.058%	7	992	+4.324%
2026-07-21	20.8000	20.8000	20.8000	20.8000	+2.463%	1	986	-7.212%
2026-07-15	20.3000	20.3000	20.3000	20.3000	+17.003%	2	985	-4.926%
2026-07-14	17.0000	17.3500	16.0000	17.3500	+2.845%	4	983	+11.239%
2026-07-13	18.0000	18.0000	16.8700	16.8700	-8.811%	3	984	+14.404%
2026-07-10	20.3000	20.3000	18.5000	18.5000	+5.714%	2	984	+4.324%
2026-07-09	17.3500	17.5000	17.3500	17.5000	-4.424%	3	984	+10.286%
2026-07-02	18.8100	19.5000	18.2300	18.3100	+4.629%	23	991	+5.407%
2026-06-30	17.5000	17.5000	17.5000	17.5000	-6.667%	10	991	+10.286%
2026-06-25	19.8200	21.2000	18.7500	18.7500	-7.499%	14	991	+2.933%
2026-06-24	20.2700	20.2700	20.2700	20.2700	-12.175%	2	993	-4.785%
2026-06-23	22.2000	23.0800	22.2000	23.0800	-13.331%	9	993	-16.378%
2026-06-22	26.7700	26.7700	26.6300	26.6300	+12.887%	2	985	-27.525%
2026-06-18	26.0000	26.0000	23.5500	23.5900	-13.112%	5	983	-18.186%
2026-06-17	26.5000	27.1500	25.9000	27.1500	+3.429%	3	983	-28.913%
2026-06-16	26.2500	26.2500	26.2500	26.2500	-10.866%	1	983	-26.476%
2026-06-15	29.4500	29.4500	29.4500	29.4500	+14.815%	1	983	-34.465%
2026-06-12	25.6500	25.6500	25.6500	25.6500	-3.208%	1	983	-24.756%
2026-06-10	26.6700	26.6700	26.5000	26.5000	+8.384%	2	983	-27.170%
2026-06-09	24.4500	24.4500	24.4500	24.4500	-15.456%	1	983	-21.063%
2026-06-08	27.8400	28.9500	27.0500	28.9200	+5.547%	43	983	-33.264%
2026-06-05	27.9000	27.9000	27.3800	27.4000	-14.107%	4	988	-29.562%
2026-06-03	37.0000	37.0000	31.9000	31.9000	-19.465%	38	987	-39.498%
2026-06-02	43.5000	43.5000	38.6800	39.6100	-5.825%	113	1,005	-51.275%
2026-06-01	42.0600	42.0600	42.0600	42.0600	-8.783%	1	1,020	-54.113%
2026-05-29	46.1100	46.1100	46.1100	46.1100	+9.162%	1	1,019	-58.144%
2026-05-28	37.6500	43.5500	37.5000	42.2400	+9.147%	25	1,019	-54.309%
2026-05-27	40.5000	41.0000	38.7000	38.7000	-3.250%	11	1,026	-50.129%
2026-05-26	46.9000	46.9000	40.0000	40.0000	-12.415%	36	1,027	-51.750%
2026-05-22	46.4800	46.4800	45.6700	45.6700	-4.616%	2	1,037	-57.740%
2026-05-21	44.6100	47.8800	44.6100	47.8800	+7.668%	7	1,040	-59.691%
2026-05-20	43.5000	44.6000	43.5000	44.4700	-0.825%	104	1,040	-56.600%
2026-05-19	45.2500	45.2500	43.4000	44.8400	+10.716%	13	980	-56.958%
2026-05-18	45.0000	45.0000	40.5000	40.5000	-11.957%	35	980	-52.346%
2026-05-15	42.7500	47.6500	42.7500	46.0000	-14.019%	14	980	-58.043%
2026-05-14	50.6300	53.5000	50.3800	53.5000	-9.029%	8	990	-63.925%
2026-05-13	54.0000	58.8100	54.0000	58.8100	+9.516%	31	1,027	-67.182%
2026-05-12	55.0000	55.0000	51.3000	53.7000	-4.787%	45	1,027	-64.060%
2026-05-11	53.2000	59.6000	53.0000	56.4000	+27.314%	27	1,027	-65.780%
2026-05-08	45.0000	45.7000	43.0000	44.3000	+0.751%	45	1,019	-56.433%
2026-05-07	48.2500	48.7500	41.0000	43.9700	-11.671%	44	990	-56.106%
2026-05-06	47.0000	50.0000	47.0000	49.7800	+11.116%	22	977	-61.229%
2026-05-05	49.0000	49.0000	44.8000	44.8000	-6.861%	86	969	-56.920%
2026-05-04	41.8700	49.1000	40.3900	48.1000	+32.143%	80	957	-59.875%
2026-05-01	33.0000	36.4000	33.0000	36.4000	+19.344%	9	893	-46.978%
2026-04-30	32.8900	32.8900	30.5000	30.5000	-4.598%	3	893	-36.721%
2026-04-29	33.4200	33.5000	31.3900	31.9700	-2.620%	9	892	-39.631%
2026-04-28	33.0000	34.4000	31.6700	32.8300	-0.515%	3,403	892	-41.212%
2026-04-27	33.9800	33.9800	33.0000	33.0000	-7.251%	3	4,020	-41.515%
2026-04-24	36.1900	36.1900	33.6800	35.5800	-1.983%	4	4,019	-45.756%
2026-04-23	36.4300	36.4300	36.3000	36.3000	-5.469%	2	4,020	-46.832%
2026-04-22	38.6600	38.6600	37.7500	38.4000	+11.953%	7	4,022	-49.740%
2026-04-21	36.0500	36.0500	34.3000	34.3000	-12.723%	8	4,014	-43.732%
2026-04-20	35.9600	39.3000	35.9600	39.3000	+0.769%	7	4,014	-50.891%
2026-04-17	42.9500	42.9500	38.3300	39.0000	-2.985%	7	4,019	-50.513%
2026-04-16	40.3200	40.3200	39.1500	40.2000	+1.515%	5	4,014	-51.990%
2026-04-15	40.6200	40.6200	39.3600	39.6000	-5.263%	5	4,012	-51.263%
2026-04-14	38.4100	42.0000	38.4100	41.8000	+19.943%	9	4,009	-53.828%
2026-04-13	32.5000	34.8500	32.5000	34.8500	+19.759%	29	4,000	-44.620%
2026-04-10	28.7400	29.9000	28.7400	29.1000	+8.663%	10	3,974	-33.677%
2026-04-09	30.4000	30.4000	26.7800	26.7800	-17.853%	17	3,970	-27.931%
2026-04-08	35.8500	35.8500	32.4800	32.6000	-1.659%	12	3,967	-40.798%
2026-04-07	29.9800	33.1600	29.7000	33.1500	+8.689%	33	3,965	-41.780%
2026-04-06	31.4500	33.0000	30.5000	30.5000	+3.041%	22	3,943	-36.721%
2026-04-02	27.9900	30.7400	27.9900	29.6000	-18.232%	3,466	540	-34.797%
2026-04-01	32.3300	36.2000	32.3300	36.2000	+3.281%	4	540	-46.685%
2026-03-31	29.9500	35.0500	29.9500	35.0500	+17.815%	29	538	-44.936%
2026-03-30	33.8000	33.8000	29.7000	29.7500	-5.194%	14	513	-35.126%
2026-03-27	33.1700	33.5000	30.1200	31.3800	-11.829%	37	509	-38.496%
2026-03-26	36.5000	36.5000	35.4800	35.5900	-5.847%	14	474	-45.771%
2026-03-25	39.3700	40.2300	37.8000	37.8000	+2.024%	11	464	-48.942%
2026-03-24	51.2200	51.2200	33.5000	37.0500	-28.914%	77	459	-47.908%
2026-03-23	51.2800	52.1200	50.2500	52.1200	+2.700%	61	0	-62.970%
2026-03-20	54.6000	60.0000	50.3000	50.7500	0.000%	343	0	-61.970%

.dark-mode .ln05p1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ln05p1{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C190CRCL Dec 15 2028 190.00 Call (CRCL281215C00190000)option OPRA

CRCL20281215C190
CRCL Dec 15 2028 190.00 Call (CRCL281215C00190000)
option OPRA