Dark

CRCL20281215C80
CRCL Dec 15 2028 80.00 Call (CRCL281215C00080000)
option OPRA

EOD

Sep 30, 2026

38.50-13.034%(-5.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	38.5000	38.5000	38.5000	38.5000	-13.034%	1	847	0.000%
2026-09-25	44.2700	44.2700	44.2700	44.2700	-10.093%	1	847	-13.034%
2026-09-24	48.7000	49.2400	48.7000	49.2400	-0.766%	3	847	-21.812%
2026-09-23	49.6200	49.6200	49.6200	49.6200	-0.261%	5	846	-22.410%
2026-09-21	50.1000	50.1000	49.7500	49.7500	+5.537%	2	846	-22.613%
2026-09-18	46.9500	47.3400	46.9500	47.1400	+16.481%	7	847	-18.328%
2026-09-17	40.4700	40.4700	40.4700	40.4700	+6.472%	1	847	-4.868%
2026-09-16	40.6500	41.2000	38.0100	38.0100	-15.739%	24	847	+1.289%
2026-09-15	45.1100	45.1100	45.1100	45.1100	-15.682%	1	843	-14.653%
2026-09-14	50.0000	55.4500	50.0000	53.5000	+11.157%	205	843	-28.037%
2026-09-10	47.9000	48.1300	47.6000	48.1300	-3.740%	23	842	-20.008%
2026-09-09	50.0000	50.0000	50.0000	50.0000	-8.809%	1	860	-23.000%
2026-09-08	54.6400	55.1400	54.6400	54.8300	+0.550%	4	861	-29.783%
2026-09-04	53.5000	56.3000	53.5000	54.5300	-2.747%	3	864	-29.397%
2026-09-03	56.9500	57.2900	56.0700	56.0700	+20.581%	34	864	-31.336%
2026-09-02	46.5000	46.5000	46.5000	46.5000	-0.322%	6	853	-17.204%
2026-09-01	46.6500	46.6500	46.6500	46.6500	-8.529%	1	854	-17.471%
2026-08-31	50.0500	51.0000	50.0500	51.0000	+12.583%	4	855	-24.510%
2026-08-28	52.2000	52.2000	45.3000	45.3000	-15.311%	13	857	-15.011%
2026-08-27	51.3200	53.4900	51.1600	53.4900	+10.517%	4	856	-28.024%
2026-08-26	48.4000	48.4000	48.4000	48.4000	-4.291%	1	856	-20.455%
2026-08-25	45.3700	50.5700	45.3700	50.5700	+8.217%	5	856	-23.868%
2026-08-24	49.6000	51.1600	46.7300	46.7300	+0.885%	19	857	-17.612%
2026-08-21	50.5000	50.9900	46.3200	46.3200	+5.273%	74	858	-16.883%
2026-08-20	41.5800	44.1100	41.2500	44.0000	+10.000%	29	865	-12.500%
2026-08-19	38.2000	41.5800	38.1200	40.0000	+12.360%	7	870	-3.750%
2026-08-18	35.6000	35.6000	35.6000	35.6000	-3.261%	1	868	+8.146%
2026-08-17	37.0000	37.0000	36.8000	36.8000	+5.565%	2	868	+4.620%
2026-08-11	33.8200	35.0000	33.8200	34.8600	+8.261%	32	868	+10.442%
2026-08-07	31.5000	32.2000	31.5000	32.2000	+7.190%	3	847	+19.565%
2026-08-06	31.1500	31.1500	30.0400	30.0400	-1.508%	3	848	+28.162%
2026-08-05	30.5000	30.5000	30.5000	30.5000	+1.836%	1	847	+26.230%
2026-08-04	28.1900	29.9500	28.1900	29.9500	+5.088%	3	846	+28.548%
2026-08-03	28.5000	28.5000	28.5000	28.5000	+1.496%	2	844	+35.088%
2026-07-31	28.0800	28.0800	28.0800	28.0800	-4.717%	1	844	+37.108%
2026-07-29	29.4700	29.4700	29.4700	29.4700	-6.799%	1	843	+30.641%
2026-07-27	30.4700	31.6200	30.4700	31.6200	+13.782%	3	843	+21.758%
2026-07-24	27.7900	27.7900	27.7900	27.7900	-6.368%	4	843	+38.539%
2026-07-23	30.0000	30.0000	29.6700	29.6800	-12.706%	29	847	+29.717%
2026-07-22	34.2100	34.2100	34.0000	34.0000	-3.873%	2	847	+13.235%
2026-07-21	35.3700	35.3700	35.3700	35.3700	+26.321%	1	845	+8.849%
2026-07-20	28.0000	28.0000	28.0000	28.0000	-6.636%	3	845	+37.500%
2026-07-16	30.0000	30.0000	29.0000	29.9900	-5.987%	5	845	+28.376%
2026-07-15	31.9000	31.9000	31.9000	31.9000	+13.121%	1	846	+20.690%
2026-07-14	28.6500	28.8300	28.2000	28.2000	-5.906%	28	847	+36.525%
2026-07-13	31.5000	31.5000	29.9200	29.9700	+0.402%	56	846	+28.462%
2026-07-09	30.2900	31.5500	29.8500	29.8500	-0.500%	23	798	+28.978%
2026-07-08	30.0000	30.0000	30.0000	30.0000	-13.295%	1	807	+28.333%
2026-07-06	33.0300	34.6100	33.0300	34.6000	+6.200%	23	806	+11.272%
2026-07-02	32.5000	32.7200	32.5000	32.5800	+12.345%	3	803	+18.171%
2026-07-01	31.4100	31.6400	29.0000	29.0000	-9.573%	3	803	+32.759%
2026-06-30	33.5000	33.5000	31.7700	32.0700	-14.480%	8	803	+20.050%
2026-06-29	37.0000	37.5000	37.0000	37.5000	+1.351%	2	802	+2.667%
2026-06-26	36.7400	37.0000	36.7400	37.0000	+11.850%	3	803	+4.054%
2026-06-25	35.7500	35.7500	33.0000	33.0800	-7.131%	8	805	+16.385%
2026-06-24	37.1800	37.2700	34.8400	35.6200	-16.385%	16	804	+8.085%
2026-06-22	42.6000	42.6000	42.6000	42.6000	+6.500%	2	798	-9.624%
2026-06-18	40.5000	40.5000	40.0000	40.0000	-9.971%	3	795	-3.750%
2026-06-17	43.5400	44.4300	43.5400	44.4300	+7.112%	7	795	-13.347%
2026-06-16	44.0000	44.0000	41.4800	41.4800	-7.965%	14	795	-7.184%
2026-06-15	45.0000	49.5000	45.0000	45.0700	+9.927%	14	796	-14.577%
2026-06-12	43.0000	43.0000	40.7500	41.0000	-5.268%	25	791	-6.098%
2026-06-11	43.2800	43.2800	43.2800	43.2800	-4.963%	1	788	-11.044%
2026-06-10	44.5200	45.5400	44.5200	45.5400	+2.985%	6	789	-15.459%
2026-06-09	43.5000	44.2200	43.5000	44.2200	-2.060%	3	787	-12.935%
2026-06-08	45.2500	46.0000	43.7700	45.1500	+2.614%	8	785	-14.729%
2026-06-05	49.0800	49.0800	43.0000	44.0000	-17.075%	12	781	-12.500%
2026-06-04	53.0600	53.0600	53.0600	53.0600	-4.568%	2	778	-27.441%
2026-06-03	56.1000	56.1000	55.6000	55.6000	-6.868%	2	776	-30.755%
2026-06-02	60.0000	60.0000	58.2700	59.7000	-7.442%	4	776	-35.511%
2026-06-01	64.5000	64.5000	64.5000	64.5000	+2.495%	1	775	-40.310%
2026-05-28	58.0000	62.9300	58.0000	62.9300	-0.898%	8	774	-38.821%
2026-05-27	63.5000	63.5000	63.5000	63.5000	-1.581%	2	771	-39.370%
2026-05-26	64.5200	64.5200	64.5200	64.5200	-9.636%	1	771	-40.329%
2026-05-21	71.4000	71.4000	71.4000	71.4000	+2.897%	5	772	-46.078%
2026-05-19	69.3900	69.3900	69.3900	69.3900	+2.044%	4	777	-44.517%
2026-05-18	68.0000	68.0000	68.0000	68.0000	-1.805%	1	773	-43.382%
2026-05-15	72.0000	72.0000	69.2500	69.2500	-14.748%	3	773	-44.404%
2026-05-14	77.5000	82.6200	77.5000	81.2300	-2.133%	3	773	-52.604%
2026-05-13	79.0000	83.0000	79.0000	83.0000	+6.410%	3	773	-53.614%
2026-05-12	81.4800	81.4800	78.0000	78.0000	-11.364%	4	773	-50.641%
2026-05-11	88.0000	88.0000	88.0000	88.0000	+20.713%	1	773	-56.250%
2026-05-06	72.9000	72.9000	72.9000	72.9000	+0.344%	1	772	-47.188%
2026-05-05	72.3000	72.9100	70.5800	72.6500	-0.206%	11	771	-47.006%
2026-05-04	68.0000	74.8900	68.0000	72.8000	+30.583%	24	765	-47.115%
2026-05-01	55.6700	55.7500	55.6700	55.7500	+3.126%	2	764	-30.942%
2026-04-30	54.0600	54.0600	54.0600	54.0600	+2.193%	1	764	-28.783%
2026-04-29	52.9000	52.9000	52.7500	52.9000	-1.361%	24	763	-27.221%
2026-04-28	53.1800	54.0300	52.6500	53.6300	-1.524%	3,432	772	-28.212%
2026-04-27	55.8400	55.8400	54.4600	54.4600	-7.695%	2	3,487	-29.306%
2026-04-24	59.0000	59.0000	59.0000	59.0000	-2.801%	1	3,487	-34.746%
2026-04-21	60.7000	60.7000	60.7000	60.7000	-4.409%	2	3,487	-36.573%
2026-04-17	64.5000	64.5000	63.5000	63.5000	-0.642%	2	3,487	-39.370%
2026-04-16	62.4000	63.9100	62.3500	63.9100	-0.141%	6	3,487	-39.759%
2026-04-15	65.5200	65.5200	63.9500	64.0000	0.000%	4	3,485	-39.844%
2026-04-14	62.0000	65.5000	62.0000	64.0000	+13.014%	5	3,482	-39.844%
2026-04-13	55.0000	56.6300	55.0000	56.6300	+16.283%	19	3,481	-32.015%
2026-04-10	48.7000	48.7000	48.7000	48.7000	+1.670%	1	3,462	-20.945%
2026-04-09	53.1400	53.1400	47.1000	47.9000	-9.623%	9	3,463	-19.624%
2026-04-06	55.0000	55.0000	53.0000	53.0000	+5.515%	5	3,456	-27.358%
2026-04-02	50.7000	52.3000	50.2300	50.2300	-3.441%	3,411	298	-23.353%
2026-04-01	50.0000	52.0200	50.0000	52.0200	-5.332%	2	298	-25.990%
2026-03-31	54.9500	54.9500	54.9500	54.9500	+4.072%	1	298	-29.936%
2026-03-30	57.6500	57.6500	51.0000	52.8000	-0.901%	8	298	-27.083%
2026-03-27	53.6700	53.6700	53.2800	53.2800	-7.676%	2	302	-27.740%
2026-03-26	59.3400	59.3400	57.7100	57.7100	-7.174%	2	302	-33.287%
2026-03-25	62.0000	62.1700	62.0000	62.1700	+2.304%	11	302	-38.073%
2026-03-24	71.4000	71.4000	60.7700	60.7700	-25.890%	6	301	-36.646%
2026-03-23	82.0000	82.0000	82.0000	82.0000	-2.381%	5	300	-53.049%
2026-03-20	84.0000	84.0000	84.0000	84.0000	-3.526%	2	295	-54.167%
2026-03-18	87.0700	87.0700	87.0700	87.0700	-2.058%	1	295	-55.783%
2026-03-17	83.0800	88.9000	83.0800	88.9000	+11.236%	2	294	-56.693%
2026-03-16	79.9200	79.9200	79.9200	79.9200	+9.630%	1	296	-51.827%
2026-03-13	72.9000	72.9000	72.6500	72.9000	+1.858%	4	296	-47.188%
2026-03-12	71.6900	71.6900	71.5700	71.5700	-1.310%	2	294	-46.207%
2026-03-11	72.5200	72.5200	72.5200	72.5200	+1.740%	1	294	-46.911%
2026-03-10	71.0000	71.2800	71.0000	71.2800	+6.119%	3	294	-45.988%
2026-03-09	67.2600	67.3900	67.1700	67.1700	+11.950%	4	293	-42.683%
2026-03-06	59.5700	60.0000	59.5100	60.0000	-6.760%	3	294	-35.833%
2026-03-05	64.5000	64.5000	64.3500	64.3500	+4.839%	2	294	-40.171%
2026-03-04	60.6300	62.2000	60.2600	61.3800	+46.143%	365	294	-37.276%
2026-02-27	44.4000	44.5800	42.0000	42.0000	-10.979%	6	141	-8.333%
2026-02-26	44.6000	49.0000	44.6000	47.1800	+10.105%	415	0	-18.398%
2026-02-25	37.3500	42.8500	37.3500	42.8500	+56.273%	7	0	-10.152%
2026-02-23	27.5200	27.5400	27.1100	27.4200	0.000%	10	0	+40.408%

.dark-mode .BKbkzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKbkzV{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C80CRCL Dec 15 2028 80.00 Call (CRCL281215C00080000)option OPRA

CRCL20281215C80
CRCL Dec 15 2028 80.00 Call (CRCL281215C00080000)
option OPRA