Dark

CRCL20281215C200
CRCL Dec 15 2028 200.00 Call (CRCL281215C00200000)
option OPRA

EOD

Oct 1, 2026

18.85-0.528%(-0.10)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.9000	18.9000	18.8500	18.8500	-0.528%	38	1,283	0.000%
2026-09-30	21.6500	21.6500	18.9500	18.9500	-3.316%	13	1,246	-0.528%
2026-09-29	20.6000	20.6000	19.6000	19.6000	-6.444%	11	1,249	-3.827%
2026-09-28	20.8000	21.6300	20.5000	20.9500	-8.195%	60	1,249	-10.024%
2026-09-25	24.6000	24.6000	22.7500	22.8200	-8.720%	32	1,249	-17.397%
2026-09-24	24.7600	25.0000	24.6500	25.0000	-3.846%	154	1,261	-24.600%
2026-09-23	26.9500	26.9500	26.0000	26.0000	-3.525%	4	1,232	-27.500%
2026-09-22	26.5500	27.7000	26.4000	26.9500	+1.507%	25	1,230	-30.056%
2026-09-21	29.2500	29.2500	26.5000	26.5500	+5.357%	92	1,230	-29.002%
2026-09-18	24.0000	25.7800	24.0000	25.2000	+13.514%	23	1,237	-25.198%
2026-09-17	21.6500	22.9500	20.4500	22.2000	+9.252%	403	1,231	-15.090%
2026-09-16	22.1000	22.6800	19.9000	20.3200	-16.241%	54	1,082	-7.234%
2026-09-15	28.5400	28.5400	23.8900	24.2600	-18.863%	57	1,094	-22.300%
2026-09-14	27.1000	30.1500	27.1000	29.9000	+9.926%	186	1,088	-36.957%
2026-09-11	28.5000	28.5000	27.2000	27.2000	+0.741%	5	979	-30.699%
2026-09-10	27.8600	28.0000	26.6900	27.0000	-3.571%	46	978	-30.185%
2026-09-09	30.9000	30.9000	28.0000	28.0000	-6.667%	12	972	-32.679%
2026-09-08	32.5500	32.5500	30.0000	30.0000	-9.091%	106	968	-37.167%
2026-09-04	30.6000	33.6500	30.6000	33.0000	-2.941%	330	985	-42.879%
2026-09-03	28.8800	34.2000	28.8800	34.0000	+33.543%	131	985	-44.559%
2026-09-02	25.8000	25.8000	25.4600	25.4600	-1.585%	11	892	-25.962%
2026-09-01	26.8800	28.0000	25.8700	25.8700	-10.793%	112	887	-27.136%
2026-08-31	26.4000	29.8000	26.2300	29.0000	+11.926%	128	877	-35.000%
2026-08-28	29.3500	29.3500	25.6100	25.9100	-13.344%	127	827	-27.248%
2026-08-27	28.1800	31.3700	28.1800	29.9000	+6.595%	21	711	-36.957%
2026-08-26	28.0500	28.0500	28.0500	28.0500	-4.004%	10	701	-32.799%
2026-08-25	25.5400	29.2200	25.5400	29.2200	+9.438%	26	711	-35.489%
2026-08-24	28.9600	29.0000	26.6400	26.7000	+2.692%	110	702	-29.401%
2026-08-21	28.0000	29.5000	25.8000	26.0000	+7.660%	33	698	-27.500%
2026-08-20	24.5000	25.0000	23.5500	24.1500	+12.850%	29	690	-21.946%
2026-08-19	21.0500	23.1000	20.4000	21.4000	+10.026%	21	684	-11.916%
2026-08-18	19.3600	19.4500	19.3600	19.4500	-5.029%	2	679	-3.085%
2026-08-17	19.7000	20.5000	19.7000	20.4800	+7.789%	18	679	-7.959%
2026-08-14	19.2000	20.0000	18.7200	19.0000	-8.960%	16	685	-0.789%
2026-08-13	18.7800	21.0500	18.3500	20.8700	+15.880%	49	682	-9.679%
2026-08-12	18.8000	18.8000	17.5000	18.0100	-5.707%	8	681	+4.664%
2026-08-11	17.2000	19.9500	17.2000	19.1000	+14.030%	74	677	-1.309%
2026-08-10	16.9400	17.0900	16.4000	16.7500	-2.955%	77	696	+12.537%
2026-08-07	17.3000	17.7500	17.2600	17.2600	+2.130%	7	686	+9.212%
2026-08-06	15.4000	16.9000	15.4000	16.9000	+13.805%	22	691	+11.538%
2026-08-05	14.5000	15.6200	14.5000	14.8500	-8.896%	5	679	+26.936%
2026-08-04	15.8500	16.3000	15.3200	16.3000	+10.508%	107	678	+15.644%
2026-08-03	14.5000	14.7500	14.5000	14.7500	-7.813%	4	776	+27.797%
2026-07-31	15.0000	16.0000	13.9000	16.0000	-4.875%	25	774	+17.813%
2026-07-30	16.0000	16.8200	15.0000	16.8200	+8.516%	24	777	+12.069%
2026-07-29	16.0000	16.1000	15.5000	15.5000	-9.831%	10	787	+21.613%
2026-07-28	15.9700	17.1900	15.5000	17.1900	+1.118%	28	786	+9.657%
2026-07-27	16.5600	17.0000	16.5600	17.0000	+7.731%	2	786	+10.882%
2026-07-24	15.1000	16.1200	14.9500	15.7800	-0.879%	32	784	+19.455%
2026-07-23	17.0000	17.0000	15.9200	15.9200	-7.764%	3	769	+18.405%
2026-07-22	19.4700	19.5100	17.2600	17.2600	-13.786%	27	767	+9.212%
2026-07-21	20.2500	21.0000	19.4300	20.0200	+11.470%	54	758	-5.844%
2026-07-20	15.7200	18.0500	15.7200	17.9600	+15.498%	16	744	+4.955%
2026-07-17	14.6400	15.5500	13.5000	15.5500	+2.437%	66	753	+21.222%
2026-07-16	16.2200	16.2200	15.1800	15.1800	-14.237%	58	725	+24.177%
2026-07-15	16.8500	17.9000	16.8500	17.7000	+9.938%	211	752	+6.497%
2026-07-14	15.1600	16.1000	15.1600	16.1000	-4.337%	222	679	+17.081%
2026-07-13	15.6500	16.8300	15.0900	16.8300	-3.719%	5	501	+12.002%
2026-07-10	20.6500	20.6500	17.4800	17.4800	+16.146%	4	502	+7.838%
2026-07-09	16.1000	16.1000	15.0500	15.0500	-5.643%	2	501	+25.249%
2026-07-08	15.7500	15.9500	15.7500	15.9500	-9.220%	18	501	+18.182%
2026-07-07	16.5000	17.5700	16.5000	17.5700	-4.718%	41	501	+7.285%
2026-07-06	15.5000	18.4400	15.5000	18.4400	-1.443%	57	465	+2.223%
2026-07-02	16.7500	18.7100	16.7500	18.7100	+18.044%	24	497	+0.748%
2026-07-01	15.5500	17.0500	15.3700	15.8500	+2.258%	124	497	+18.927%
2026-06-30	19.5000	19.5000	15.5000	15.5000	-22.306%	145	498	+21.613%
2026-06-29	20.5200	20.5200	19.1000	19.9500	-2.683%	7	410	-5.514%
2026-06-26	19.7300	21.0000	19.2800	20.5000	+12.637%	24	408	-8.049%
2026-06-25	19.0200	19.5000	18.0000	18.2000	-6.667%	18	391	+3.571%
2026-06-24	20.5400	20.5500	19.3300	19.5000	-13.333%	31	381	-3.333%
2026-06-23	22.8500	22.8500	22.5000	22.5000	-6.250%	5	371	-16.222%
2026-06-22	25.5600	25.8200	24.0000	24.0000	+4.348%	28	368	-21.458%
2026-06-18	22.1600	24.3200	22.1500	23.0000	-14.815%	20	376	-18.043%
2026-06-17	25.4800	27.0000	25.3100	27.0000	+12.033%	4	376	-30.185%
2026-06-16	25.0000	26.4500	24.1000	24.1000	-13.929%	15	376	-21.784%
2026-06-15	29.5000	29.5000	25.2000	28.0000	+16.667%	47	377	-32.679%
2026-06-12	24.7500	24.8500	23.8300	24.0000	-2.991%	20	367	-21.458%
2026-06-11	24.6200	25.1300	24.6200	24.7400	+0.692%	3	353	-23.808%
2026-06-10	25.1800	25.1800	24.5700	24.5700	-9.000%	19	352	-23.280%
2026-06-09	26.4900	28.0000	26.4900	27.0000	+0.372%	68	333	-30.185%
2026-06-08	26.5000	27.3700	26.0000	26.9000	+6.958%	33	365	-29.926%
2026-06-05	29.2500	29.2500	23.8000	25.1500	-19.262%	52	379	-25.050%
2026-06-04	31.5000	32.0000	30.6400	31.1500	+2.131%	56	366	-39.486%
2026-06-03	35.1900	35.1900	30.5000	30.5000	-17.945%	30	332	-38.197%
2026-06-02	38.3400	38.3400	35.9800	37.1700	-9.891%	148	327	-49.287%
2026-06-01	40.4900	42.5000	39.0400	41.2500	-5.563%	18	208	-54.303%
2026-05-29	42.3000	45.7000	41.8700	43.6800	+10.582%	39	205	-56.845%
2026-05-28	34.0000	39.5000	34.0000	39.5000	+6.297%	31	186	-52.278%
2026-05-27	38.9300	38.9300	37.1600	37.1600	-4.227%	43	194	-49.273%
2026-05-26	44.2500	44.2500	38.0000	38.8000	-10.537%	69	168	-51.418%
2026-05-22	46.0000	46.0000	42.6000	43.3700	-5.779%	10	118	-56.537%
2026-05-21	44.0400	47.0000	43.9000	46.0300	+9.595%	7	113	-59.048%
2026-05-20	42.3300	42.6000	42.0000	42.0000	-2.935%	9	113	-55.119%
2026-05-19	43.3000	43.8500	43.2700	43.2700	+6.236%	41	62	-56.436%
2026-05-18	43.0000	44.3200	40.7300	40.7300	-9.489%	12	62	-53.720%
2026-05-15	49.0000	49.0000	44.0000	45.0000	-11.417%	18	62	-58.111%
2026-05-14	50.1400	56.1500	48.0000	50.8000	-5.646%	10	59	-62.894%
2026-05-13	49.0000	57.0000	49.0000	53.8400	+3.340%	17	0	-64.989%
2026-05-12	63.0000	63.0000	50.0000	52.1000	0.000%	61	0	-63.820%

.dark-mode .QdHXgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdHXgK{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C200CRCL Dec 15 2028 200.00 Call (CRCL281215C00200000)option OPRA

CRCL20281215C200
CRCL Dec 15 2028 200.00 Call (CRCL281215C00200000)
option OPRA