Dark

CRCL20281215C90
CRCL Dec 15 2028 90.00 Call (CRCL281215C00090000)
option OPRA

EOD

Sep 29, 2026

37.27-10.516%(-4.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.2700	37.2700	37.2700	37.2700	-10.516%	1	405	0.000%
2026-09-25	42.8000	42.8000	40.6500	41.6500	-11.099%	4	405	-10.516%
2026-09-22	47.6000	49.8500	46.2500	46.8500	+0.905%	12	403	-20.448%
2026-09-21	46.4300	46.4300	46.4300	46.4300	+4.337%	20	392	-19.729%
2026-09-18	42.2500	44.5700	42.2500	44.5000	+23.611%	4	372	-16.247%
2026-09-16	37.1500	41.9000	36.0000	36.0000	-15.114%	4	372	+3.528%
2026-09-15	44.7500	44.7500	42.4100	42.4100	-14.754%	3	372	-12.120%
2026-09-14	49.7500	49.7500	49.7500	49.7500	+5.851%	3	373	-25.085%
2026-09-11	47.0000	47.0000	47.0000	47.0000	+4.236%	1	373	-20.702%
2026-09-10	45.0900	45.0900	45.0900	45.0900	-12.157%	1	372	-17.343%
2026-09-08	51.3300	51.3300	51.3300	51.3300	-3.696%	2	371	-27.391%
2026-09-04	50.6000	53.5000	50.6000	53.3000	+0.113%	3	368	-30.075%
2026-09-03	47.5000	53.4500	47.5000	53.2400	+21.138%	9	368	-29.996%
2026-09-02	43.9500	43.9500	43.9500	43.9500	-2.333%	1	372	-15.199%
2026-09-01	44.5000	45.5000	44.5000	45.0000	0.000%	10	371	-17.178%
2026-08-31	43.8300	45.0000	43.2600	45.0000	+3.425%	35	371	-17.178%
2026-08-28	43.5100	43.5100	43.5100	43.5100	-11.004%	3	361	-14.342%
2026-08-27	48.9600	50.5500	48.8000	48.8900	+2.238%	12	361	-23.768%
2026-08-25	44.4800	47.8200	43.1500	47.8200	+9.328%	51	366	-22.062%
2026-08-24	43.8500	43.8500	43.7400	43.7400	-1.063%	2	336	-14.792%
2026-08-21	45.8100	47.9000	43.7900	44.2100	+14.238%	18	335	-15.698%
2026-08-20	38.7000	38.7000	38.7000	38.7000	+3.338%	1	334	-3.695%
2026-08-19	38.4000	38.4000	37.4500	37.4500	+10.179%	12	333	-0.481%
2026-08-17	33.9900	33.9900	33.9900	33.9900	+1.463%	1	343	+9.650%
2026-08-14	33.5000	33.5000	33.5000	33.5000	+4.037%	2	344	+11.254%
2026-08-13	32.2000	32.2000	32.2000	32.2000	-5.294%	2	346	+15.745%
2026-08-11	33.7800	34.0300	33.7800	34.0000	+29.524%	13	346	+9.618%
2026-08-06	26.2500	26.2500	26.2500	26.2500	+2.619%	1	336	+41.981%
2026-08-05	25.5800	25.5800	25.5800	25.5800	-8.643%	1	335	+45.700%
2026-08-04	28.0000	28.0000	28.0000	28.0000	+5.660%	1	335	+33.107%
2026-07-31	26.6000	26.6000	26.5000	26.5000	-5.222%	2	335	+40.642%
2026-07-30	27.3000	27.9600	27.3000	27.9600	-3.018%	4	334	+33.298%
2026-07-29	29.0300	29.0300	28.8300	28.8300	+4.268%	2	332	+29.275%
2026-07-24	26.1500	29.6500	26.1500	27.6500	-17.067%	14	330	+34.792%
2026-07-21	33.4500	33.4500	32.2000	33.3400	+11.133%	10	339	+11.788%
2026-07-20	28.4500	30.0000	28.4500	30.0000	+18.110%	2	330	+24.233%
2026-07-17	25.4000	25.4000	25.4000	25.4000	-10.088%	20	329	+46.732%
2026-07-15	30.5000	30.5000	28.2500	28.2500	+4.824%	4	329	+31.929%
2026-07-14	26.9500	26.9500	26.9500	26.9500	-2.355%	1	328	+38.293%
2026-07-13	29.0400	29.0400	27.6000	27.6000	-13.344%	2	328	+35.036%
2026-07-10	31.8500	31.8500	31.8500	31.8500	+5.464%	2	327	+17.017%
2026-07-06	30.2000	30.2000	30.2000	30.2000	-0.198%	1	327	+23.411%
2026-07-02	30.2600	30.2600	30.2600	30.2600	+3.808%	5	333	+23.166%
2026-07-01	29.4900	29.6600	29.0500	29.1500	+4.668%	18	333	+27.856%
2026-06-30	30.6500	30.6900	27.8500	27.8500	-17.384%	25	335	+33.824%
2026-06-24	35.2800	35.2800	33.7100	33.7100	-9.987%	43	348	+10.561%
2026-06-18	41.5000	41.5000	37.4500	37.4500	-15.881%	3	345	-0.481%
2026-06-15	44.5200	44.5200	44.5200	44.5200	+7.666%	1	345	-16.285%
2026-06-11	41.3500	41.3500	41.3500	41.3500	-4.481%	2	344	-9.867%
2026-06-09	49.0000	49.0000	43.2900	43.2900	-0.802%	3	343	-13.906%
2026-06-08	43.6400	43.6400	43.6400	43.6400	+6.180%	2	343	-14.597%
2026-06-05	43.6500	43.6500	41.1000	41.1000	-15.415%	15	341	-9.319%
2026-06-04	48.5900	48.5900	48.5900	48.5900	-4.931%	1	340	-23.297%
2026-06-03	53.0700	53.0700	51.1100	51.1100	-8.765%	2	339	-27.079%
2026-06-02	55.1700	56.0200	55.1700	56.0200	-14.669%	3	337	-33.470%
2026-06-01	65.6500	65.6500	65.6500	65.6500	+16.525%	1	335	-43.229%
2026-05-28	56.3400	56.3400	56.3400	56.3400	-18.170%	1	334	-33.848%
2026-05-15	67.0000	68.8500	67.0000	68.8500	-13.178%	4	333	-45.868%
2026-05-14	80.5700	80.5700	79.3000	79.3000	-0.875%	6	335	-53.001%
2026-05-13	80.0000	80.0000	80.0000	80.0000	-1.441%	1	334	-53.413%
2026-05-11	79.6000	81.1700	79.6000	81.1700	+12.736%	41	334	-54.084%
2026-05-07	72.0000	72.0000	72.0000	72.0000	+1.623%	2	374	-48.236%
2026-05-05	69.0000	70.8500	69.0000	70.8500	-0.183%	2	376	-47.396%
2026-05-04	63.4400	71.1000	63.4400	70.9800	+31.982%	15	375	-47.492%
2026-05-01	50.3500	54.9000	50.3500	53.7800	+6.834%	38	366	-30.699%
2026-04-30	47.8200	50.3400	47.8200	50.3400	-1.429%	10	366	-25.963%
2026-04-28	50.8000	51.1500	50.8000	51.0700	-1.996%	5	360	-27.022%
2026-04-27	52.1100	52.1100	52.1100	52.1100	-6.946%	1	359	-28.478%
2026-04-24	58.1500	58.1500	56.0000	56.0000	-1.754%	3	358	-33.446%
2026-04-23	58.9500	58.9500	56.9700	57.0000	-4.266%	6	357	-34.614%
2026-04-22	56.0000	63.9000	56.0000	59.5400	-0.767%	21	355	-37.403%
2026-04-20	60.0000	60.0000	60.0000	60.0000	-0.133%	1	356	-37.883%
2026-04-17	64.4100	64.4100	58.2000	60.0800	+0.637%	10	355	-37.966%
2026-04-14	59.7000	59.7000	59.7000	59.7000	+25.183%	1	357	-37.571%
2026-04-13	47.6900	47.6900	47.6900	47.6900	+1.468%	1	358	-21.849%
2026-04-10	47.0000	47.0000	47.0000	47.0000	+4.607%	1	359	-20.702%
2026-04-09	48.8000	51.4500	44.6100	44.9300	-14.582%	7	358	-17.049%
2026-04-08	52.6000	52.6000	52.6000	52.6000	+0.631%	1	353	-29.144%
2026-04-07	47.0000	52.2700	47.0000	52.2700	+1.200%	6	352	-28.697%
2026-04-06	51.6500	51.6500	51.6500	51.6500	+6.276%	1	354	-27.841%
2026-04-02	45.0000	48.6000	43.7000	48.6000	+1.082%	16	347	-23.313%
2026-04-01	55.8400	55.8400	48.0800	48.0800	-2.770%	2	347	-22.483%
2026-03-31	49.1700	49.4500	48.8500	49.4500	+2.914%	6	345	-24.631%
2026-03-30	49.4900	49.4900	48.0500	48.0500	-5.766%	13	341	-22.435%
2026-03-27	50.5000	51.1800	50.0000	50.9900	-5.381%	7	344	-26.907%
2026-03-26	56.9200	56.9200	53.8900	53.8900	-11.656%	4	340	-30.841%
2026-03-25	61.0000	61.0000	61.0000	61.0000	0.000%	1	338	-38.902%
2026-03-24	71.2000	71.2000	54.9300	61.0000	-20.779%	103	339	-38.902%
2026-03-19	78.5000	78.5000	77.0000	77.0000	-4.821%	30	321	-51.597%
2026-03-18	80.9000	80.9000	80.9000	80.9000	-4.610%	1	291	-53.931%
2026-03-17	84.8100	84.8100	84.8100	84.8100	+12.435%	10	291	-56.055%
2026-03-16	75.4300	75.4300	75.4300	75.4300	+12.147%	1	284	-50.590%
2026-03-12	68.1100	68.1100	67.2600	67.2600	+0.388%	12	285	-44.588%
2026-03-11	70.0000	70.0000	66.9200	67.0000	+0.179%	13	280	-44.373%
2026-03-10	66.1800	67.6500	66.1800	66.8800	+4.061%	126	273	-44.273%
2026-03-09	60.5200	66.4000	60.5200	64.2700	+13.151%	154	231	-42.010%
2026-03-06	56.8000	56.8000	56.8000	56.8000	-5.333%	10	179	-34.384%
2026-03-05	60.1200	61.3200	60.0000	60.0000	+4.913%	188	179	-37.883%
2026-03-04	57.5000	59.2500	55.8300	57.1900	+12.756%	459	101	-34.831%
2026-03-03	50.7200	50.7200	50.7200	50.7200	+5.667%	2	171	-26.518%
2026-03-02	44.7000	48.0000	44.7000	48.0000	+17.734%	7	173	-22.354%
2026-02-27	41.2100	41.2100	40.7700	40.7700	-9.016%	2	168	-8.585%
2026-02-26	43.2600	44.8100	43.2600	44.8100	+16.511%	16	0	-16.827%
2026-02-25	35.9000	38.5000	34.3000	38.4600	+48.037%	321	0	-3.094%
2026-02-24	25.9800	25.9800	25.9800	25.9800	0.000%	20	0	+43.457%

.dark-mode .Wlm1PG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wlm1PG{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C90CRCL Dec 15 2028 90.00 Call (CRCL281215C00090000)option OPRA

CRCL20281215C90
CRCL Dec 15 2028 90.00 Call (CRCL281215C00090000)
option OPRA