Dark

CRCL20281215C60
CRCL Dec 15 2028 60.00 Call (CRCL281215C00060000)
option OPRA

EOD

Sep 30, 2026

45.70-3.362%(-1.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	45.8200	45.8200	45.7000	45.7000	-3.362%	2	1,273	0.000%
2026-09-29	47.1700	47.2900	47.1700	47.2900	-12.829%	2	1,275	-3.362%
2026-09-24	54.2500	54.2500	54.2500	54.2500	-2.533%	1	1,276	-15.760%
2026-09-23	57.4000	57.4000	54.5000	55.6600	+13.592%	4	1,276	-17.894%
2026-09-17	48.6100	49.2000	48.6100	49.0000	+6.777%	39	1,278	-6.735%
2026-09-16	48.6000	48.6000	45.8900	45.8900	-13.741%	6	1,287	-0.414%
2026-09-15	52.8000	53.4000	52.8000	53.2000	-5.757%	107	1,288	-14.098%
2026-09-10	55.7000	56.4500	55.7000	56.4500	-0.965%	12	1,294	-19.043%
2026-09-09	57.0000	57.0000	57.0000	57.0000	-6.557%	1	1,304	-19.825%
2026-09-08	62.0000	62.0000	61.0000	61.0000	-5.088%	2	1,304	-25.082%
2026-09-03	65.0000	65.0000	63.9900	64.2700	+21.264%	6	1,304	-28.894%
2026-09-02	53.0000	53.0000	53.0000	53.0000	+0.952%	1	1,305	-13.774%
2026-08-28	52.7000	52.7000	52.5000	52.5000	-12.791%	5	1,305	-12.952%
2026-08-27	58.7800	60.2000	58.7800	60.2000	+8.762%	5	1,304	-24.086%
2026-08-26	56.1000	56.1000	54.3000	55.3500	-3.319%	13	1,303	-17.435%
2026-08-25	58.1800	58.4500	57.2500	57.2500	+7.552%	3	1,304	-20.175%
2026-08-24	56.2000	58.8500	52.0000	53.2300	+0.719%	9	1,302	-14.146%
2026-08-21	53.8100	57.2000	52.8500	52.8500	+7.857%	29	1,305	-13.529%
2026-08-20	48.2000	49.0000	48.2000	49.0000	+1.977%	4	1,311	-6.735%
2026-08-19	43.5000	48.0500	43.5000	48.0500	+19.676%	7	1,311	-4.891%
2026-08-18	41.2500	41.2500	40.1500	40.1500	-8.124%	9	1,311	+13.823%
2026-08-17	38.7000	43.7000	38.7000	43.7000	+7.901%	11	1,311	+4.577%
2026-08-14	40.0000	40.5500	38.2500	40.5000	-1.220%	4	1,315	+12.840%
2026-08-13	40.5000	41.6500	40.0000	41.0000	+4.379%	7	1,315	+11.463%
2026-08-12	39.2800	39.2800	39.2800	39.2800	-5.349%	1	1,314	+16.344%
2026-08-11	39.6500	41.5000	39.6500	41.5000	+14.641%	10	1,313	+10.120%
2026-08-10	36.0000	36.2000	35.4000	36.2000	-2.819%	20	1,318	+26.243%
2026-08-07	38.0500	38.0500	37.0000	37.2500	+4.488%	9	1,321	+22.685%
2026-08-06	33.0000	36.0400	33.0000	35.6500	+3.333%	12	1,322	+28.191%
2026-08-05	31.7000	35.2000	31.7000	34.5000	-0.605%	18	1,325	+32.464%
2026-08-04	34.0000	35.3500	32.4700	34.7100	+9.495%	30	1,324	+31.662%
2026-08-03	30.8200	31.7000	30.3400	31.7000	-3.939%	17	1,320	+44.164%
2026-07-31	32.0000	33.0000	31.0300	33.0000	-4.899%	44	1,319	+38.485%
2026-07-30	33.9500	34.7000	33.9500	34.7000	+0.580%	3	1,284	+31.700%
2026-07-29	34.2000	34.5000	33.5300	34.5000	-1.429%	9	1,284	+32.464%
2026-07-28	34.6600	36.2300	34.6500	35.0000	0.000%	4	1,289	+30.571%
2026-07-27	34.8000	35.0000	34.8000	35.0000	+2.279%	2	1,288	+30.571%
2026-07-24	33.0000	34.2200	32.2500	34.2200	+1.543%	21	1,288	+33.548%
2026-07-23	36.2500	36.2500	33.4000	33.7000	-7.999%	13	1,292	+35.608%
2026-07-22	39.2000	39.5500	36.6300	36.6300	-8.425%	8	1,289	+24.761%
2026-07-21	40.2200	41.0000	39.7500	40.0000	+9.890%	19	1,289	+14.250%
2026-07-20	35.6100	37.0000	35.6100	36.4000	+12.346%	17	1,289	+25.549%
2026-07-17	32.0000	32.4000	32.0000	32.4000	+0.341%	4	1,289	+41.049%
2026-07-16	34.1500	34.1500	32.2900	32.2900	-10.801%	2	1,286	+41.530%
2026-07-15	36.7000	37.1000	35.8500	36.2000	+4.173%	46	1,286	+26.243%
2026-07-14	32.4500	34.7500	31.9100	34.7500	-0.714%	6	1,255	+31.511%
2026-07-13	36.1300	36.4000	35.0000	35.0000	-0.906%	49	1,251	+30.571%
2026-07-10	38.0000	38.0000	35.3200	35.3200	+2.824%	7	1,234	+29.388%
2026-07-09	34.3500	35.3000	34.3500	34.3500	-1.857%	5	1,234	+33.042%
2026-07-08	34.2000	35.3200	33.7500	35.0000	+1.744%	4	1,234	+30.571%
2026-07-07	34.4000	34.4000	34.4000	34.4000	-12.357%	2	1,234	+32.849%
2026-07-06	35.0000	39.2500	34.0100	39.2500	+9.028%	10	1,236	+16.433%
2026-07-02	35.2400	38.9000	35.2400	36.0000	+6.509%	17	1,243	+26.944%
2026-07-01	35.5100	36.3000	33.8000	33.8000	-0.295%	57	1,243	+35.207%
2026-06-30	40.0600	40.0600	33.9000	33.9000	-14.242%	111	1,244	+34.808%
2026-06-25	38.2000	40.9300	38.2000	39.5300	-4.586%	6	1,236	+15.608%
2026-06-24	43.6000	43.6000	41.4300	41.4300	-7.667%	9	1,234	+10.307%
2026-06-23	45.4500	45.4500	44.8700	44.8700	-10.260%	6	1,236	+1.850%
2026-06-18	50.0000	50.0000	50.0000	50.0000	-2.724%	1	1,232	-8.600%
2026-06-17	47.2000	51.4000	47.2000	51.4000	-1.306%	2	1,232	-11.089%
2026-06-15	53.0000	53.0000	52.0500	52.0800	+7.271%	12	1,232	-12.250%
2026-06-12	48.5500	48.5500	48.5500	48.5500	-1.221%	1	1,232	-5.870%
2026-06-09	49.7500	49.7500	47.0700	49.1500	-3.172%	3	1,232	-7.019%
2026-06-08	50.7600	50.7600	50.7600	50.7600	+1.520%	10	1,231	-9.968%
2026-06-05	53.1800	53.1800	48.7000	50.0000	-13.043%	46	1,227	-8.600%
2026-06-04	57.5000	57.5000	57.5000	57.5000	-11.265%	4	1,226	-20.522%
2026-06-02	65.0000	65.0000	64.8000	64.8000	-8.732%	2	1,229	-29.475%
2026-06-01	72.5500	72.5500	71.0000	71.0000	+8.018%	2	1,229	-35.634%
2026-05-28	65.7300	65.7300	65.7300	65.7300	-9.959%	2	1,229	-30.473%
2026-05-26	74.0000	74.0000	73.0000	73.0000	-5.806%	18	1,227	-37.397%
2026-05-22	77.5000	77.5000	77.5000	77.5000	-1.998%	1	1,225	-41.032%
2026-05-21	78.3300	79.0800	78.3300	79.0800	+0.803%	6	1,219	-42.210%
2026-05-15	78.4500	78.4500	78.4500	78.4500	-14.356%	1	1,219	-41.746%
2026-05-14	91.6000	91.6000	91.6000	91.6000	+26.258%	1	1,218	-50.109%
2026-05-11	72.5500	72.5500	72.5500	72.5500	-5.472%	1	1,218	-37.009%
2026-05-07	76.7500	76.7500	76.7500	76.7500	-11.066%	2	1,218	-40.456%
2026-05-06	84.0000	86.3000	84.0000	86.3000	+6.741%	2	1,218	-47.045%
2026-05-04	79.6100	80.8500	79.6100	80.8500	+32.759%	4	1,218	-43.476%
2026-04-29	58.9200	60.9000	58.9200	60.9000	-5.800%	2	1,215	-24.959%
2026-04-24	64.6500	64.6500	64.6500	64.6500	+2.619%	1	1,215	-29.312%
2026-04-21	63.0000	63.0000	63.0000	63.0000	-6.389%	1	1,213	-27.460%
2026-04-20	67.1000	67.3000	67.1000	67.3000	+6.825%	2	1,213	-32.095%
2026-04-13	63.0000	63.0000	63.0000	63.0000	+18.868%	1	1,213	-27.460%
2026-04-10	53.0000	53.9900	53.0000	53.0000	-3.636%	274	1,213	-13.774%
2026-04-09	58.4300	58.4300	55.0000	55.0000	-4.348%	958	1,223	-16.909%
2026-04-02	55.3600	58.0000	55.3600	57.5000	-3.926%	301	1,233	-20.522%
2026-04-01	59.8500	59.8500	59.8500	59.8500	-5.000%	1	1,233	-23.642%
2026-03-31	59.1600	63.5000	58.7500	63.0000	+12.199%	893	1,234	-27.460%
2026-03-30	59.3000	59.3000	56.1500	56.1500	-6.417%	203	343	-18.611%
2026-03-27	60.3000	60.3000	59.0000	60.0000	-7.692%	211	542	-23.833%
2026-03-26	67.0000	67.0000	65.0000	65.0000	-7.801%	43	732	-29.692%
2026-03-25	72.0000	76.0000	69.2500	70.5000	+6.560%	46	749	-35.177%
2026-03-24	68.0000	69.0000	65.0000	66.1600	-31.794%	291	711	-30.925%
2026-03-18	97.0000	97.0000	97.0000	97.0000	-0.482%	2	979	-52.887%
2026-03-17	90.9000	97.4700	90.9000	97.4700	+9.173%	15	977	-53.114%
2026-03-16	89.0000	89.2800	89.0000	89.2800	+13.588%	6	968	-48.813%
2026-03-13	78.8000	78.8000	78.6000	78.6000	+0.640%	22	962	-41.858%
2026-03-11	78.1000	78.1000	78.1000	78.1000	-4.756%	50	946	-41.485%
2026-03-10	80.0000	82.0000	79.4500	82.0000	+9.333%	155	896	-44.268%
2026-03-09	76.0000	77.7000	74.0000	75.0000	+13.636%	480	775	-39.067%
2026-03-06	69.0000	69.0700	66.0000	66.0000	-7.563%	38	341	-30.758%
2026-03-05	71.8100	72.5500	71.4000	71.4000	+4.478%	26	304	-35.994%
2026-03-04	68.7000	68.9300	68.1100	68.3400	+5.659%	14	285	-33.128%
2026-03-03	58.0000	66.8700	58.0000	64.6800	+27.725%	13	290	-29.344%
2026-02-27	50.6400	50.6400	50.6400	50.6400	-9.620%	2	292	-9.755%
2026-02-26	53.4800	56.0300	53.4800	56.0300	+14.021%	6	0	-18.437%
2026-02-25	42.9000	49.1400	42.2500	49.1400	+49.271%	568	0	-7.000%
2026-02-24	32.5000	32.9200	32.5000	32.9200	+4.177%	2	0	+38.821%
2026-02-23	31.5000	31.6000	31.5000	31.6000	0.000%	3	0	+44.620%

.dark-mode .d8rhjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8rhjt{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C60CRCL Dec 15 2028 60.00 Call (CRCL281215C00060000)option OPRA

CRCL20281215C60
CRCL Dec 15 2028 60.00 Call (CRCL281215C00060000)
option OPRA