Dark

CRCL20281215C50
CRCL Dec 15 2028 50.00 Call (CRCL281215C00050000)
option OPRA

EOD

Sep 30, 2026

50.02-9.220%(-5.08)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	50.8500	50.8500	50.0200	50.0200	-9.220%	150	166	0.000%
2026-09-28	54.5500	55.1000	54.5500	55.1000	-10.187%	4	139	-9.220%
2026-09-22	61.6500	61.6500	61.3500	61.3500	-1.367%	2	143	-18.468%
2026-09-21	62.2000	62.2000	62.2000	62.2000	+5.657%	2	143	-19.582%
2026-09-18	58.8900	58.8900	58.8700	58.8700	-8.087%	2	144	-15.033%
2026-09-14	61.0000	64.0500	61.0000	64.0500	-8.500%	11	145	-21.905%
2026-09-03	70.0000	70.0000	70.0000	70.0000	+22.015%	5	140	-28.543%
2026-09-02	56.5000	58.0400	56.5000	57.3700	-8.864%	21	145	-12.812%
2026-08-31	58.2000	62.9500	58.2000	62.9500	+11.416%	5	147	-20.540%
2026-08-28	56.5500	56.7000	56.3000	56.5000	-11.719%	40	148	-11.469%
2026-08-27	64.0000	64.0000	64.0000	64.0000	+6.471%	1	140	-21.844%
2026-08-25	60.1500	60.1500	60.1100	60.1100	+1.349%	2	140	-16.786%
2026-08-24	59.0500	59.3100	59.0500	59.3100	+3.653%	7	140	-15.663%
2026-08-21	57.2200	57.2200	57.2200	57.2200	+5.533%	4	137	-12.583%
2026-08-20	54.2200	54.2200	54.2200	54.2200	+6.293%	1	137	-7.746%
2026-08-19	48.8300	51.0100	48.8300	51.0100	+10.531%	3	138	-1.941%
2026-08-17	46.0000	46.1500	46.0000	46.1500	+6.804%	4	138	+8.386%
2026-08-11	43.2000	43.2100	43.2000	43.2100	+6.376%	4	138	+15.760%
2026-08-07	40.6200	40.6200	40.6200	40.6200	+9.784%	3	141	+23.141%
2026-08-06	35.5500	37.0000	35.5500	37.0000	-2.400%	2	141	+35.189%
2026-08-05	35.4500	37.9100	34.9000	37.9100	+1.093%	27	142	+31.944%
2026-08-04	38.0000	38.0000	37.5000	37.5000	+10.947%	11	142	+33.387%
2026-08-03	33.8000	33.8000	33.8000	33.8000	+0.297%	1	141	+47.988%
2026-07-31	36.0000	36.0000	33.5300	33.7000	-9.579%	47	141	+48.427%
2026-07-30	37.2700	37.2700	37.2700	37.2700	-1.114%	1	110	+34.210%
2026-07-27	37.6900	37.6900	37.6900	37.6900	+2.335%	2	109	+32.714%
2026-07-24	36.8300	36.8300	36.8300	36.8300	-11.253%	1	107	+35.813%
2026-07-22	41.5000	41.5000	41.5000	41.5000	-5.682%	2	108	+20.530%
2026-07-21	44.7800	44.7800	44.0000	44.0000	+17.899%	6	108	+13.682%
2026-07-20	37.3200	37.3200	37.3200	37.3200	+6.629%	1	105	+34.030%
2026-07-17	34.3500	35.0000	34.3500	35.0000	-4.606%	2	105	+42.914%
2026-07-16	36.6900	36.6900	36.6900	36.6900	-5.438%	1	105	+36.331%
2026-07-15	37.9000	38.8000	37.9000	38.8000	+10.541%	2	106	+28.918%
2026-07-14	35.0000	35.1000	35.0000	35.1000	-8.307%	2	106	+42.507%
2026-07-13	38.2800	38.2800	38.2800	38.2800	-0.104%	1	104	+30.669%
2026-07-10	41.2000	41.8000	38.3200	38.3200	+0.842%	7	103	+30.532%
2026-07-09	38.0000	38.0000	38.0000	38.0000	+1.577%	1	99	+31.632%
2026-07-08	37.4100	37.4100	37.4100	37.4100	-9.397%	1	99	+33.708%
2026-07-06	41.2900	41.2900	41.2900	41.2900	+6.171%	5	99	+21.143%
2026-07-02	41.1000	41.1000	38.8900	38.8900	+4.179%	7	94	+28.619%
2026-07-01	37.2000	38.7000	37.2000	37.3300	+0.783%	4	94	+33.994%
2026-06-30	38.9000	38.9000	37.0000	37.0400	-14.851%	14	93	+35.043%
2026-06-26	43.5000	43.5000	43.5000	43.5000	+2.353%	1	87	+14.989%
2026-06-25	42.7600	42.7600	42.1600	42.5000	-4.215%	4	88	+17.694%
2026-06-24	46.9300	46.9300	44.3700	44.3700	-10.164%	23	84	+12.734%
2026-06-23	48.9500	49.3900	48.9500	49.3900	-5.978%	2	69	+1.276%
2026-06-22	52.5300	52.5300	52.5300	52.5300	+1.019%	4	68	-4.778%
2026-06-10	52.0000	52.0000	52.0000	52.0000	-2.804%	2	72	-3.808%
2026-06-09	55.5100	55.5100	50.7000	53.5000	+5.149%	5	72	-6.505%
2026-06-05	54.9300	55.0000	50.8800	50.8800	-17.935%	59	68	-1.690%
2026-06-04	62.0000	62.0000	62.0000	62.0000	-23.029%	2	92	-19.323%
2026-06-01	80.5500	80.5500	80.5500	80.5500	+1.321%	5	90	-37.902%
2026-05-29	79.5000	79.5000	79.5000	79.5000	-4.779%	1	85	-37.082%
2026-05-22	85.8900	85.8900	83.0000	83.4900	+5.085%	23	103	-40.089%
2026-05-21	79.4500	79.4500	79.4500	79.4500	-5.809%	10	93	-37.042%
2026-05-15	84.3500	84.3500	84.3500	84.3500	-7.001%	1	93	-40.699%
2026-05-14	92.9500	92.9500	90.7000	90.7000	-4.526%	5	94	-44.851%
2026-05-13	89.3500	95.0000	88.6100	95.0000	+4.396%	10	92	-47.347%
2026-05-12	91.0000	91.0000	91.0000	91.0000	-5.208%	5	92	-45.033%
2026-05-11	100.0000	100.0000	96.0000	96.0000	+14.627%	3	92	-47.896%
2026-05-05	83.7500	83.7500	83.7500	83.7500	-0.024%	2	94	-40.275%
2026-05-04	83.7400	83.7700	83.7400	83.7700	+11.738%	4	96	-40.289%
2026-04-17	78.0000	78.0000	74.4000	74.9700	-0.040%	6	96	-33.280%
2026-04-14	75.0000	75.0000	75.0000	75.0000	+21.951%	2	92	-33.307%
2026-04-02	61.5000	61.5000	61.5000	61.5000	-0.806%	1	93	-18.667%
2026-04-01	62.0000	62.0000	62.0000	62.0000	-5.718%	1	93	-19.323%
2026-03-31	65.7600	65.7600	65.7600	65.7600	+4.880%	2	92	-23.936%
2026-03-30	62.7000	62.7000	62.7000	62.7000	-2.382%	1	90	-20.223%
2026-03-27	64.2300	64.2300	64.2300	64.2300	-11.407%	5	90	-22.124%
2026-03-25	74.6700	74.9300	72.5000	72.5000	-0.685%	6	85	-31.007%
2026-03-24	74.4600	74.4600	69.0000	73.0000	-15.995%	47	84	-31.479%
2026-03-10	86.9000	86.9000	86.9000	86.9000	+9.377%	1	51	-42.440%
2026-03-09	79.4500	79.4500	79.4500	79.4500	+8.880%	4	52	-37.042%
2026-03-04	71.2400	73.1000	71.2400	72.9700	+1.347%	4	52	-31.451%
2026-03-03	62.0000	72.0000	62.0000	72.0000	+11.541%	21	54	-30.528%
2026-03-02	61.1300	64.5500	61.1300	64.5500	+20.429%	24	33	-22.510%
2026-02-27	53.6600	53.6600	53.6000	53.6000	+9.343%	4	9	-6.679%
2026-02-25	47.9800	49.0200	47.9800	49.0200	0.000%	13	0	+2.040%

.dark-mode .NWnyhM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWnyhM{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C50CRCL Dec 15 2028 50.00 Call (CRCL281215C00050000)option OPRA

CRCL20281215C50
CRCL Dec 15 2028 50.00 Call (CRCL281215C00050000)
option OPRA