Dark

CRCL20261016C85
CRCL Oct 16 2026 85.00 Call (CRCL261016C00085000)
option OPRA

EOD

Sep 30, 2026

3.43-22.921%(-1.02)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.8900	4.9000	3.4300	3.4300	-22.921%	363	7,045	0.000%
2026-09-29	6.0000	6.0700	4.2300	4.4500	-30.469%	254	6,837	-22.921%
2026-09-28	6.4500	7.2000	5.3200	6.4000	-18.987%	778	6,913	-46.406%
2026-09-25	9.7000	9.7000	7.3500	7.9000	-29.840%	1,387	6,998	-56.582%
2026-09-24	9.6300	12.3000	9.6300	11.2600	-1.228%	89	7,009	-69.538%
2026-09-23	11.8200	15.0000	10.7500	11.4000	-13.440%	25	7,016	-69.912%
2026-09-22	14.6000	15.4000	11.9000	13.1700	+4.940%	166	7,017	-73.956%
2026-09-21	13.4500	16.9700	12.4100	12.5500	+11.062%	91	7,057	-72.669%
2026-09-18	9.1500	11.7000	9.0000	11.3000	+67.407%	257	7,055	-69.646%
2026-09-17	6.1000	7.4500	5.2000	6.7500	+34.195%	1,036	7,104	-49.185%
2026-09-16	7.9000	7.9000	4.1400	5.0300	-40.684%	6,342	6,744	-31.809%
2026-09-15	10.7600	11.3000	7.8500	8.4800	-47.198%	263	1,309	-59.552%
2026-09-14	14.5300	16.0600	13.3000	16.0600	+40.262%	45	1,274	-78.643%
2026-09-11	14.2500	14.2500	11.4500	11.4500	-3.376%	10	1,273	-70.044%
2026-09-10	11.5500	12.7500	11.5000	11.8500	-18.276%	49	1,275	-71.055%
2026-09-09	15.9300	16.2500	14.5000	14.5000	-12.440%	6	1,284	-76.345%
2026-09-08	17.3000	18.4000	16.3000	16.5600	-19.220%	25	1,281	-79.287%
2026-09-04	18.9600	21.0200	17.0000	20.5000	-5.312%	20	1,284	-83.268%
2026-09-03	13.3000	22.0500	13.3000	21.6500	+92.444%	62	1,284	-84.157%
2026-09-02	9.9000	11.8000	9.9000	11.2500	-7.787%	11	1,306	-69.511%
2026-09-01	12.5000	13.2200	11.2900	12.2000	-24.224%	14	1,300	-71.885%
2026-08-31	10.7000	16.9000	10.5000	16.1000	+46.231%	54	1,300	-78.696%
2026-08-28	13.0000	14.6000	10.9500	11.0100	-31.058%	45	1,299	-68.847%
2026-08-27	14.8500	17.0900	14.3500	15.9700	+17.426%	52	1,311	-78.522%
2026-08-26	14.6000	15.6200	12.1000	13.6000	-11.111%	75	1,306	-74.779%
2026-08-25	10.4700	16.2000	10.4700	15.3000	+22.204%	121	1,335	-77.582%
2026-08-24	15.3000	15.7500	12.4200	12.5200	-4.427%	104	1,396	-72.604%
2026-08-21	13.8000	16.5300	12.1800	13.1000	+23.005%	364	1,420	-73.817%
2026-08-20	8.8000	11.6500	8.5000	10.6500	+35.669%	390	1,590	-67.793%
2026-08-19	5.7000	9.5000	5.7000	7.8500	+52.724%	520	1,702	-56.306%
2026-08-18	5.5000	5.9000	4.8000	5.1400	-19.055%	104	1,637	-33.268%
2026-08-17	5.4000	6.5000	5.3500	6.3500	+23.301%	224	1,619	-45.984%
2026-08-14	6.8000	6.8000	4.9500	5.1500	-26.429%	374	1,675	-33.398%
2026-08-13	5.3400	7.2500	4.7500	7.0000	+38.614%	893	1,588	-51.000%
2026-08-12	4.9000	5.1000	4.4700	5.0500	-5.607%	135	1,215	-32.079%
2026-08-11	4.6700	6.3000	4.6700	5.3500	+22.989%	113	1,199	-35.888%
2026-08-10	4.4000	4.4000	3.5000	4.3500	-1.136%	57	1,202	-21.149%
2026-08-07	4.6000	4.8000	4.1800	4.4000	+8.374%	29	1,176	-22.045%
2026-08-06	3.2100	4.4500	3.2100	4.0600	+5.729%	45	1,184	-15.517%
2026-08-05	3.7000	4.0100	3.0000	3.8400	-14.667%	123	1,192	-10.677%
2026-08-04	3.8500	4.6100	3.5500	4.5000	+27.479%	19	1,195	-23.778%
2026-08-03	3.0800	3.5300	3.0800	3.5300	-8.312%	9	1,191	-2.833%
2026-07-31	4.1000	4.2000	3.2000	3.8500	-14.444%	50	1,191	-10.909%
2026-07-30	4.1100	4.6000	3.9500	4.5000	+2.273%	62	1,163	-23.778%
2026-07-29	4.5400	4.8900	4.4000	4.4000	-16.981%	16	1,155	-22.045%
2026-07-28	4.4000	5.3000	4.3800	5.3000	-3.636%	27	1,158	-35.283%
2026-07-27	5.0900	5.5000	4.6900	5.5000	+18.280%	9	1,158	-37.636%
2026-07-24	4.2400	4.7000	3.9500	4.6500	-5.870%	26	1,154	-26.237%
2026-07-23	5.5000	5.5000	4.6500	4.9400	-17.529%	32	1,142	-30.567%
2026-07-22	7.1500	7.2000	5.9900	5.9900	-29.529%	64	1,145	-42.738%
2026-07-21	7.5400	8.6400	7.5400	8.5000	+29.771%	79	1,151	-59.647%
2026-07-20	5.0000	6.6000	4.6000	6.5500	+39.362%	43	1,166	-47.634%
2026-07-17	3.9600	4.9500	3.9500	4.7000	-0.424%	48	1,171	-27.021%
2026-07-16	5.8000	5.8000	4.7200	4.7200	-26.250%	39	1,182	-27.331%
2026-07-15	6.1000	6.7500	5.7000	6.4000	+16.788%	96	1,190	-46.406%
2026-07-14	4.7000	5.6500	4.6000	5.4800	+2.430%	52	1,211	-37.409%
2026-07-13	5.7600	6.1000	5.3500	5.3500	-19.549%	30	1,234	-35.888%
2026-07-10	8.8000	9.5100	6.6500	6.6500	+11.765%	27	1,228	-48.421%
2026-07-09	5.3000	5.9500	5.3000	5.9500	-0.668%	22	1,228	-42.353%
2026-07-08	5.1000	6.0100	5.1000	5.9900	-8.550%	29	1,226	-42.738%
2026-07-07	7.8300	7.8300	6.5500	6.5500	-14.935%	13	1,216	-47.634%
2026-07-06	7.0000	8.2000	6.8500	7.7000	+15.097%	44	1,213	-55.455%
2026-07-02	6.8600	8.1200	6.6900	6.6900	+16.754%	217	1,275	-48.729%
2026-07-01	6.3000	7.0000	5.7300	5.7300	-3.209%	109	1,275	-40.140%
2026-06-30	9.7500	9.7500	5.9200	5.9200	-44.673%	77	1,277	-42.061%
2026-06-29	9.5000	10.7000	9.5000	10.7000	+3.682%	165	1,252	-67.944%
2026-06-26	9.7000	10.3200	9.7000	10.3200	+35.256%	21	1,127	-66.764%
2026-06-25	8.4000	8.7700	7.5000	7.6300	-16.154%	45	1,147	-55.046%
2026-06-24	9.4800	9.7500	8.6500	9.1000	-15.349%	1,142	1,134	-62.308%
2026-06-23	12.6000	12.6000	10.7500	10.7500	-19.294%	13	593	-68.093%
2026-06-22	15.6000	16.0000	13.3000	13.3200	+5.463%	26	590	-74.249%
2026-06-18	12.7000	13.5000	12.0000	12.6300	-15.235%	32	557	-72.842%
2026-06-17	14.8500	16.7000	14.0700	14.9000	+10.207%	17	557	-76.980%
2026-06-16	15.5500	15.6600	13.5200	13.5200	-16.285%	399	557	-74.630%
2026-06-15	16.5700	18.0500	16.1500	16.1500	+14.539%	34	176	-78.762%
2026-06-12	15.6500	15.6500	13.6000	14.1000	-15.821%	58	161	-75.674%
2026-06-11	16.3500	16.7500	15.3500	16.7500	+11.148%	37	140	-79.522%
2026-06-10	17.1800	17.1800	15.0700	15.0700	-6.047%	12	120	-77.240%
2026-06-09	17.1200	19.0000	13.9400	16.0400	-3.837%	28	115	-78.616%
2026-06-08	17.0000	17.3100	16.6800	16.6800	+5.436%	10	115	-79.436%
2026-06-05	18.0000	18.0000	15.8200	15.8200	-31.217%	74	112	-78.319%
2026-06-03	26.0000	26.0000	23.0000	23.0000	-20.000%	11	108	-85.087%
2026-06-02	28.8300	30.0000	28.0000	28.7500	-25.286%	11	101	-88.070%
2026-05-29	38.4800	38.4800	38.4800	38.4800	+15.382%	1	98	-91.086%
2026-05-28	33.3500	33.3500	33.3500	33.3500	-16.625%	10	98	-89.715%
2026-05-22	40.0000	40.0000	40.0000	40.0000	-0.050%	1	108	-91.425%
2026-05-18	40.0300	40.0300	40.0200	40.0200	-13.917%	2	108	-91.429%
2026-05-14	48.5200	48.5200	46.4900	46.4900	+89.755%	51	110	-92.622%
2026-04-30	24.5000	24.5000	24.5000	24.5000	+2.083%	3	60	-86.000%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-21.645%	5	60	-85.708%
2026-04-24	30.6300	30.6300	30.6300	30.6300	-10.229%	1	55	-88.802%
2026-04-20	34.1200	34.1200	34.1200	34.1200	-2.514%	1	55	-89.947%
2026-04-17	35.0000	35.0000	35.0000	35.0000	-2.670%	1	55	-90.200%
2026-04-16	35.9600	35.9600	35.9600	35.9600	+0.139%	1	55	-90.462%
2026-04-14	35.6000	35.9100	35.6000	35.9100	+26.444%	4	56	-90.448%
2026-04-13	24.0000	28.4000	24.0000	28.4000	+30.996%	7	56	-87.923%
2026-04-09	26.0000	26.0000	21.6800	21.6800	-23.392%	4	57	-84.179%
2026-04-08	28.7500	28.7500	28.3000	28.3000	+20.426%	6	57	-87.880%
2026-04-07	23.5000	23.5000	23.5000	23.5000	-11.886%	4	51	-85.404%
2026-04-06	26.6700	26.6700	26.6700	26.6700	+7.324%	1	50	-87.139%
2026-04-02	24.8500	24.8500	24.8500	24.8500	-6.649%	1	49	-86.197%
2026-03-27	28.4800	28.4800	26.3300	26.6200	-21.498%	25	49	-87.115%
2026-03-26	33.9100	33.9100	33.9100	33.9100	+5.474%	4	39	-89.885%
2026-03-24	32.1500	32.1500	32.1500	32.1500	-40.164%	1	43	-89.331%
2026-03-19	53.7300	53.7300	53.7300	53.7300	-10.390%	1	42	-93.616%
2026-03-17	50.2000	59.9600	50.2000	59.9600	+17.569%	11	41	-94.280%
2026-03-16	50.1400	51.0000	50.1400	51.0000	+15.699%	2	43	-93.275%
2026-03-13	44.0800	44.0800	43.7000	44.0800	+0.182%	10	41	-92.219%
2026-03-12	44.0000	44.0000	44.0000	44.0000	-9.203%	10	31	-92.205%
2026-03-10	46.1700	49.1200	46.1700	48.4600	+17.110%	7	31	-92.922%
2026-03-09	41.3800	41.3800	41.3800	41.3800	+5.293%	11	28	-91.711%
2026-03-05	39.3000	39.3000	39.3000	39.3000	+13.913%	1	18	-91.272%
2026-03-03	33.0000	34.5000	33.0000	34.5000	+24.056%	2	18	-90.058%
2026-03-02	28.4000	28.4000	27.8100	27.8100	+41.671%	2	19	-87.666%
2026-02-27	20.7300	20.7300	19.0000	19.6300	-10.529%	7	19	-82.527%
2026-02-26	23.6000	24.5100	21.9100	21.9400	+15.171%	13	15	-84.366%
2026-02-25	17.7800	19.0500	17.6500	19.0500	+81.429%	5	1	-81.995%
2026-02-20	10.0000	10.5000	10.0000	10.5000	0.000%	2	1	-67.333%

.dark-mode .QXFf26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXFf26{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016C85CRCL Oct 16 2026 85.00 Call (CRCL261016C00085000)option OPRA

CRCL20261016C85
CRCL Oct 16 2026 85.00 Call (CRCL261016C00085000)
option OPRA