Dark

CRCL20281215C95
CRCL Dec 15 2028 95.00 Call (CRCL281215C00095000)
option OPRA

EOD

Sep 29, 2026

36.00-6.372%(-2.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.0000	36.0000	36.0000	36.0000	-6.372%	10	773	0.000%
2026-09-28	38.4500	38.4500	38.4500	38.4500	-14.556%	1	769	-6.372%
2026-09-22	45.0000	45.0000	45.0000	45.0000	-0.354%	1	770	-20.000%
2026-09-21	50.0000	50.0000	45.0000	45.1600	+6.509%	6	770	-20.283%
2026-09-18	40.1000	42.4000	40.1000	42.4000	+10.359%	2	765	-15.094%
2026-09-17	37.2000	38.4200	37.2000	38.4200	+10.181%	7	764	-6.299%
2026-09-16	35.4000	36.4000	34.4000	34.8700	-23.278%	8	769	+3.241%
2026-09-15	45.4500	45.4500	45.4500	45.4500	-3.298%	1	767	-20.792%
2026-09-14	47.0000	47.0000	47.0000	47.0000	+1.754%	1	767	-23.404%
2026-09-11	44.6000	46.1900	44.6000	46.1900	+4.502%	31	767	-22.061%
2026-09-10	44.0500	44.6200	44.0500	44.2000	-11.281%	3	768	-18.552%
2026-09-08	49.7900	49.8200	49.7900	49.8200	+2.405%	2	768	-27.740%
2026-09-04	48.6500	48.6500	48.6500	48.6500	-6.442%	1	770	-26.002%
2026-09-03	45.4000	52.0000	45.4000	52.0000	+22.642%	11	770	-30.769%
2026-09-02	42.4000	42.4000	42.4000	42.4000	-6.813%	1	770	-15.094%
2026-09-01	45.5000	45.5000	45.5000	45.5000	-4.150%	1	770	-20.879%
2026-08-31	43.2000	47.4700	43.1500	47.4700	+12.622%	21	771	-24.163%
2026-08-28	45.0000	45.0000	42.1500	42.1500	-12.552%	14	773	-14.591%
2026-08-27	49.9000	49.9000	48.2000	48.2000	+3.656%	2	770	-25.311%
2026-08-26	46.5000	46.5000	46.5000	46.5000	-1.064%	10	771	-22.581%
2026-08-25	42.6000	47.0000	42.6000	47.0000	+1.864%	11	781	-23.404%
2026-08-24	45.6600	46.1400	45.6600	46.1400	+1.540%	26	782	-21.977%
2026-08-21	47.1500	48.6000	45.4400	45.4400	+42.356%	6	769	-20.775%
2026-08-13	31.9200	31.9200	31.9200	31.9200	+5.730%	1	768	+12.782%
2026-08-12	30.1900	30.1900	30.1900	30.1900	+3.038%	2	769	+19.245%
2026-08-07	28.2500	29.7000	28.2500	29.3000	+13.875%	5	769	+22.867%
2026-08-05	25.0000	25.7300	24.4500	25.7300	+2.920%	3	769	+39.914%
2026-08-03	24.5000	25.0000	23.0000	25.0000	-13.674%	22	767	+44.000%
2026-07-27	28.9600	28.9600	28.9600	28.9600	+11.385%	10	777	+24.309%
2026-07-24	26.5500	26.5500	26.0000	26.0000	-20.025%	3	787	+38.462%
2026-07-21	32.5100	32.5100	32.5100	32.5100	+23.144%	10	787	+10.735%
2026-07-17	25.2000	26.4000	24.7000	26.4000	-10.387%	27	777	+36.364%
2026-07-16	23.0000	29.4600	23.0000	29.4600	-0.136%	20	792	+22.200%
2026-07-07	29.5000	29.5000	29.5000	29.5000	+4.945%	1	772	+22.034%
2026-07-01	28.4000	28.4000	28.1100	28.1100	+11.992%	47	772	+28.068%
2026-06-30	29.0000	29.4200	25.1000	25.1000	-22.674%	50	818	+43.426%
2026-06-26	32.4600	32.4600	32.4600	32.4600	+8.200%	1	773	+10.906%
2026-06-25	30.7500	31.8600	30.0000	30.0000	-18.699%	4	773	+20.000%
2026-06-18	36.9000	36.9000	36.9000	36.9000	-10.000%	1	775	-2.439%
2026-06-17	41.0000	41.0000	41.0000	41.0000	+6.466%	4	775	-12.195%
2026-06-05	43.9300	43.9300	38.5100	38.5100	-19.435%	2	775	-6.518%
2026-06-04	47.8000	47.8000	47.8000	47.8000	+1.702%	1	773	-24.686%
2026-06-03	50.6000	50.6000	47.0000	47.0000	-12.737%	5	772	-23.404%
2026-06-02	53.8600	53.8600	53.8600	53.8600	-1.174%	10	770	-33.160%
2026-05-28	54.5000	54.5000	54.5000	54.5000	-8.496%	1	765	-33.945%
2026-05-27	59.5600	59.5600	59.5600	59.5600	-2.361%	1	765	-39.557%
2026-05-19	64.5000	64.5000	61.0000	61.0000	-6.899%	2	765	-40.984%
2026-05-15	65.5200	65.5200	65.5200	65.5200	-16.641%	1	765	-45.055%
2026-05-11	64.0000	81.0000	64.0000	78.6000	+20.923%	21	765	-54.198%
2026-05-08	65.0000	65.0000	65.0000	65.0000	-9.722%	2	765	-44.615%
2026-05-06	71.0200	72.0000	71.0200	72.0000	+16.978%	2	765	-50.000%
2026-05-04	61.5000	61.5500	61.5000	61.5500	+18.297%	4	765	-41.511%
2026-05-01	49.3000	53.5000	49.3000	52.0300	+11.772%	10	763	-30.809%
2026-04-30	49.0500	49.0500	46.5500	46.5500	-0.957%	5	763	-22.664%
2026-04-29	45.7000	47.2500	45.7000	47.0000	-4.160%	4	768	-23.404%
2026-04-28	49.0400	49.0400	49.0400	49.0400	-5.692%	1	766	-26.591%
2026-04-27	52.1400	52.5000	51.6000	52.0000	-5.455%	6	765	-30.769%
2026-04-23	55.0000	55.0000	55.0000	55.0000	-5.172%	1	764	-34.545%
2026-04-22	58.0000	58.0000	58.0000	58.0000	-6.797%	1	764	-37.931%
2026-04-14	56.9300	62.2300	56.9300	62.2300	+15.049%	14	764	-42.150%
2026-04-13	53.0000	54.0900	53.0000	54.0900	+8.072%	2	766	-33.444%
2026-04-08	50.0500	50.0500	50.0500	50.0500	+1.111%	1	766	-28.072%
2026-04-06	49.5000	49.5000	49.5000	49.5000	+5.207%	1	766	-27.273%
2026-04-02	45.0000	47.0500	45.0000	47.0500	-2.285%	2	763	-23.486%
2026-04-01	52.8700	52.8700	48.1500	48.1500	-4.521%	2	763	-25.234%
2026-03-31	49.4600	51.1700	49.4600	50.4300	+5.436%	3	764	-28.614%
2026-03-30	47.2800	47.8300	47.2800	47.8300	-4.340%	3	763	-24.733%
2026-03-27	51.9800	51.9800	49.6200	50.0000	-6.803%	3	763	-28.000%
2026-03-26	57.0000	57.0000	53.0000	53.6500	-7.865%	18	760	-32.898%
2026-03-25	59.6700	61.3500	58.0000	58.2300	+1.234%	8	757	-38.176%
2026-03-24	65.0500	65.0500	53.5500	57.5200	-23.815%	49	759	-37.413%
2026-03-20	75.5000	75.5000	75.5000	75.5000	-10.386%	1	757	-52.318%
2026-03-17	84.2500	84.2500	84.2500	84.2500	+20.357%	1	757	-57.270%
2026-03-16	69.3500	70.0000	69.3500	70.0000	+6.254%	2	758	-48.571%
2026-03-12	65.7500	65.8800	65.7500	65.8800	-1.964%	2	759	-45.355%
2026-03-11	69.1000	69.1000	67.2000	67.2000	-2.820%	2	759	-46.429%
2026-03-10	66.9700	69.2300	66.4500	69.1500	+14.298%	43	759	-47.939%
2026-03-09	58.7000	60.5000	58.6600	60.5000	+6.420%	34	750	-40.496%
2026-03-06	58.0300	58.0300	56.8500	56.8500	+0.141%	26	761	-36.675%
2026-03-05	59.8000	60.0700	56.7700	56.7700	-1.270%	1,116	739	-36.586%
2026-03-04	55.4300	58.3000	55.4300	57.5000	+8.552%	488	673	-37.391%
2026-03-03	45.0000	54.0400	45.0000	52.9700	+8.036%	291	659	-32.037%
2026-03-02	44.6900	49.0300	44.6900	49.0300	+24.631%	172	790	-26.576%
2026-02-27	39.8400	39.8400	37.9000	39.3400	-10.285%	6	897	-8.490%
2026-02-26	40.2400	44.3000	40.2400	43.8500	+11.634%	22	0	-17.902%
2026-02-25	34.5000	39.9500	31.8200	39.2800	+54.039%	1,737	0	-8.350%
2026-02-24	25.0000	25.8000	25.0000	25.5000	+5.721%	18	0	+41.176%
2026-02-23	25.0000	25.0000	24.1200	24.1200	0.000%	11	0	+49.254%

.dark-mode .nfzlqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfzlqq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C95CRCL Dec 15 2028 95.00 Call (CRCL281215C00095000)option OPRA

CRCL20281215C95
CRCL Dec 15 2028 95.00 Call (CRCL281215C00095000)
option OPRA