Dark

CRCL20281215C70
CRCL Dec 15 2028 70.00 Call (CRCL281215C00070000)
option OPRA

EOD

Sep 30, 2026

43.63-0.728%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	43.6300	43.6300	43.6300	43.6300	-0.728%	1	778	0.000%
2026-09-29	43.9500	43.9500	43.9500	43.9500	-15.399%	2	777	-0.728%
2026-09-23	52.0500	52.0500	51.9500	51.9500	+2.284%	8	779	-16.015%
2026-09-18	50.3300	50.9000	50.3300	50.7900	+22.919%	5	772	-14.097%
2026-09-16	42.0000	42.1000	40.0000	41.3200	-18.340%	10	773	+5.591%
2026-09-15	51.0300	51.0300	50.6000	50.6000	-9.465%	3	780	-13.775%
2026-09-14	53.5100	55.8900	53.5100	55.8900	+3.981%	3	780	-21.936%
2026-09-11	53.7500	53.7500	53.7500	53.7500	-11.069%	1	780	-18.828%
2026-09-04	60.5000	60.5000	60.4400	60.4400	-1.883%	2	782	-27.813%
2026-09-03	55.0000	62.0000	55.0000	61.6000	+24.444%	14	782	-29.172%
2026-09-02	49.5000	49.5000	49.5000	49.5000	-3.509%	1	776	-11.859%
2026-09-01	51.3000	51.3000	51.3000	51.3000	+4.694%	1	776	-14.951%
2026-08-31	50.0000	50.9000	49.0000	49.0000	-0.366%	4	775	-10.959%
2026-08-28	50.5000	50.5000	49.1500	49.1800	-10.582%	8	773	-11.285%
2026-08-27	55.0000	55.0000	55.0000	55.0000	+2.003%	1	768	-20.673%
2026-08-26	53.9200	53.9200	53.9200	53.9200	+0.316%	5	768	-19.084%
2026-08-25	52.6500	53.7500	52.5500	53.7500	+7.371%	4	768	-18.828%
2026-08-24	53.2500	53.2500	50.0500	50.0600	-0.219%	16	767	-12.845%
2026-08-21	48.5000	51.6700	48.5000	50.1700	+8.523%	18	767	-13.036%
2026-08-20	44.5000	48.0000	44.5000	46.2300	+4.357%	19	778	-5.624%
2026-08-19	42.0000	44.3000	42.0000	44.3000	+17.196%	2	788	-1.512%
2026-08-18	38.2000	39.0000	37.8000	37.8000	-3.399%	5	788	+15.423%
2026-08-17	39.1300	39.1300	39.1300	39.1300	+4.347%	1	785	+11.500%
2026-08-14	37.3700	37.5000	37.0000	37.5000	-6.086%	22	785	+16.347%
2026-08-13	36.6100	39.9300	36.6000	39.9300	+10.917%	5	783	+9.266%
2026-08-12	37.4000	37.4000	35.1500	36.0000	-2.886%	8	782	+21.194%
2026-08-11	36.2000	37.3000	36.2000	37.0700	+9.383%	30	782	+17.696%
2026-08-10	34.0000	34.0100	33.8900	33.8900	-2.755%	25	764	+28.740%
2026-08-07	34.0000	34.9500	34.0000	34.8500	+7.165%	8	746	+25.194%
2026-08-06	32.5200	32.5200	32.5200	32.5200	+8.040%	3	741	+34.164%
2026-08-05	30.1000	30.1000	30.1000	30.1000	+0.333%	2	741	+44.950%
2026-08-04	30.3500	30.3500	30.0000	30.0000	-1.153%	15	741	+45.433%
2026-08-03	28.0000	30.3500	28.0000	30.3500	-1.939%	16	726	+43.756%
2026-07-31	30.9500	30.9500	30.9500	30.9500	-7.474%	1	721	+40.969%
2026-07-30	33.4500	33.4500	33.4500	33.4500	+7.764%	1	720	+30.433%
2026-07-28	31.0400	31.0400	31.0400	31.0400	-9.187%	5	720	+40.561%
2026-07-27	34.1800	34.1800	34.1800	34.1800	+7.316%	1	715	+27.648%
2026-07-24	35.0000	35.0000	29.8200	31.8500	-6.598%	4	715	+36.986%
2026-07-23	33.5000	34.1000	30.4500	34.1000	-0.583%	4	716	+27.947%
2026-07-22	35.4000	35.4000	33.4500	34.3000	-12.478%	20	716	+27.201%
2026-07-21	37.0000	39.1900	36.9500	39.1900	+34.766%	28	729	+11.329%
2026-07-17	29.0800	29.0800	29.0800	29.0800	-14.771%	2	704	+50.034%
2026-07-15	33.7500	34.1200	33.7500	34.1200	+6.993%	3	704	+27.872%
2026-07-14	30.9500	31.8900	30.0000	31.8900	-8.494%	13	702	+36.814%
2026-07-13	35.0000	35.0000	34.8500	34.8500	+2.500%	6	710	+25.194%
2026-07-10	39.8000	39.8000	33.3000	34.0000	-0.264%	30	715	+28.324%
2026-07-07	33.2900	34.2000	33.2900	34.0900	-6.858%	8	695	+27.985%
2026-07-06	32.1000	37.0000	32.1000	36.6000	+10.909%	7	700	+19.208%
2026-07-02	34.0000	34.0000	33.0000	33.0000	+3.383%	7	698	+32.212%
2026-07-01	31.8500	34.0000	31.5100	31.9200	-0.250%	10	698	+36.685%
2026-06-30	36.7300	38.0000	32.0000	32.0000	-19.294%	24	696	+36.344%
2026-06-26	39.9000	39.9000	39.6500	39.6500	+6.272%	11	684	+10.038%
2026-06-25	38.6800	38.6800	35.2700	37.3100	+0.838%	14	684	+16.939%
2026-06-24	38.9500	40.1500	37.0000	37.0000	-12.859%	51	685	+17.919%
2026-06-23	43.5500	43.5500	42.4600	42.4600	-4.926%	4	641	+2.756%
2026-06-22	44.6600	44.6600	44.6600	44.6600	+4.468%	2	641	-2.306%
2026-06-18	44.0000	44.0000	42.7500	42.7500	-3.433%	6	633	+2.058%
2026-06-17	44.2700	44.2700	44.2700	44.2700	-5.809%	5	633	-1.446%
2026-06-16	47.0000	47.0000	47.0000	47.0000	-1.981%	1	633	-7.170%
2026-06-15	48.9500	48.9500	47.9500	47.9500	+7.680%	2	632	-9.009%
2026-06-12	44.5300	44.5300	44.5300	44.5300	+1.159%	1	633	-2.021%
2026-06-09	44.0200	44.0200	44.0200	44.0200	-7.812%	1	632	-0.886%
2026-06-05	47.7500	47.7500	47.7500	47.7500	-29.779%	1	632	-8.628%
2026-06-01	68.0000	68.0000	68.0000	68.0000	-6.939%	1	632	-35.838%
2026-05-22	73.0700	73.0700	73.0700	73.0700	+1.331%	3	631	-40.290%
2026-05-21	72.1100	72.1100	72.1100	72.1100	-2.024%	1	630	-39.495%
2026-05-11	73.6000	73.6000	73.6000	73.6000	+0.272%	1	630	-40.720%
2026-05-08	70.7000	73.4000	70.7000	73.4000	-2.133%	3	631	-40.559%
2026-05-05	75.0000	75.0000	75.0000	75.0000	+25.945%	1	633	-41.827%
2026-05-01	59.3400	59.5500	59.2200	59.5500	+10.278%	4	635	-26.734%
2026-04-30	56.0600	56.0600	54.0000	54.0000	0.000%	2	635	-19.204%
2026-04-29	54.0000	54.0000	54.0000	54.0000	-5.097%	3	635	-19.204%
2026-04-28	56.9000	56.9000	56.9000	56.9000	-3.017%	6	636	-23.322%
2026-04-27	59.1500	60.1300	58.6700	58.6700	-11.348%	8	642	-25.635%
2026-04-22	70.5400	70.5400	66.1800	66.1800	-0.466%	20	639	-34.074%
2026-04-17	66.4900	66.4900	66.4900	66.4900	-2.221%	1	649	-34.381%
2026-04-15	68.0000	68.0000	68.0000	68.0000	+0.965%	1	649	-35.838%
2026-04-14	67.3500	67.3500	67.3500	67.3500	+16.623%	1	649	-35.219%
2026-04-13	57.7500	57.7500	57.7500	57.7500	+10.887%	1	650	-24.450%
2026-04-10	50.5000	52.0800	50.5000	52.0800	+2.419%	6	649	-16.225%
2026-04-09	51.4000	51.9000	50.5500	50.8500	-6.680%	18	653	-14.199%
2026-04-02	51.0000	54.4900	51.0000	54.4900	-5.185%	43	595	-19.930%
2026-04-01	57.4700	57.4700	57.4700	57.4700	-2.012%	1	595	-24.082%
2026-03-31	55.1500	58.7000	55.1500	58.6500	+5.505%	6	594	-25.610%
2026-03-30	56.0200	56.0600	55.5900	55.5900	-1.906%	4	597	-21.515%
2026-03-27	58.2000	58.2000	55.3300	56.6700	-7.098%	410	597	-23.010%
2026-03-26	61.2300	61.2300	60.9800	61.0000	-5.966%	7	687	-28.475%
2026-03-25	64.8700	64.8700	64.8700	64.8700	-0.200%	2	688	-32.742%
2026-03-24	65.0000	66.2400	61.9200	65.0000	-24.083%	15	686	-32.877%
2026-03-23	84.3000	85.6200	83.9600	85.6200	-8.034%	4	675	-49.042%
2026-03-17	86.5000	93.1000	86.5000	93.1000	+7.283%	9	675	-53.136%
2026-03-16	82.5000	86.7800	82.5000	86.7800	+15.399%	404	671	-49.723%
2026-03-13	77.3200	77.3200	75.2000	75.2000	+1.553%	4	316	-41.981%
2026-03-12	75.0000	75.3700	74.0500	74.0500	-7.875%	19	319	-41.080%
2026-03-10	80.5500	80.5500	80.3800	80.3800	+8.183%	2	317	-45.720%
2026-03-09	68.5100	74.3000	68.5100	74.3000	+17.750%	3	317	-41.279%
2026-03-06	65.9000	66.0200	62.9900	63.1000	-4.220%	83	316	-30.856%
2026-03-05	67.5600	67.5600	65.6000	65.8800	+1.401%	13	279	-33.774%
2026-03-04	64.8700	64.9700	64.8700	64.9700	+5.181%	2	277	-32.846%
2026-03-03	54.8000	62.9200	54.6500	61.7700	+12.105%	184	276	-29.367%
2026-03-02	52.2000	55.1000	52.2000	55.1000	+6.473%	159	296	-20.817%
2026-02-26	50.4500	51.7500	48.4700	51.7500	+13.189%	8	396	-15.691%
2026-02-25	40.5000	45.9000	37.9900	45.7200	+47.484%	735	0	-4.571%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+1.639%	1	0	+40.742%
2026-02-23	30.5000	30.5000	30.5000	30.5000	0.000%	1	0	+43.049%

.dark-mode .YFSJfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFSJfb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C70CRCL Dec 15 2028 70.00 Call (CRCL281215C00070000)option OPRA

CRCL20281215C70
CRCL Dec 15 2028 70.00 Call (CRCL281215C00070000)
option OPRA