Dark

CRCL20270617C85
CRCL Jun 17 2027 85.00 Call (CRCL270617C00085000)
option OPRA

EOD

Oct 1, 2026

20.83-0.478%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.1800	20.8300	20.1800	20.8300	-0.478%	2	219	0.000%
2026-09-30	20.9500	20.9500	20.9300	20.9300	-3.548%	2	219	-0.478%
2026-09-29	23.9500	23.9500	21.7000	21.7000	-8.129%	29	219	-4.009%
2026-09-28	24.4000	24.4000	23.0500	23.6200	-6.824%	69	237	-11.812%
2026-09-25	25.0000	25.5000	25.0000	25.3500	-23.065%	28	172	-17.830%
2026-09-21	32.9500	32.9500	32.9500	32.9500	+18.611%	1	161	-36.783%
2026-09-18	27.7800	27.7800	27.7800	27.7800	+26.273%	1	161	-25.018%
2026-09-17	23.3200	23.3200	21.8600	22.0000	+5.516%	3	162	-5.318%
2026-09-16	24.7700	24.7700	20.8500	20.8500	-17.097%	3	162	-0.096%
2026-09-15	27.7800	27.7800	24.8000	25.1500	-19.184%	5	161	-17.177%
2026-09-14	31.1200	31.1200	31.1200	31.1200	+7.682%	1	163	-33.066%
2026-09-10	28.9000	28.9000	28.9000	28.9000	-12.424%	1	164	-27.924%
2026-09-09	33.0000	33.0000	33.0000	33.0000	-0.302%	1	163	-36.879%
2026-09-08	33.0000	34.0000	33.0000	33.1000	-11.450%	22	163	-37.069%
2026-09-03	30.2900	37.3800	30.2900	37.3800	+33.500%	73	166	-44.275%
2026-08-31	28.0000	28.0000	28.0000	28.0000	+3.550%	20	171	-25.607%
2026-08-28	31.1600	31.1600	27.0400	27.0400	-19.500%	4	151	-22.966%
2026-08-27	32.6500	33.7800	32.5900	33.5900	+3.801%	7	150	-37.987%
2026-08-25	30.8900	32.3600	30.8900	32.3600	+13.944%	7	149	-35.630%
2026-08-24	28.4000	28.4000	28.4000	28.4000	-2.305%	1	150	-26.655%
2026-08-21	27.6000	31.6000	27.2000	29.0700	+16.280%	17	151	-28.345%
2026-08-20	23.6000	27.4000	23.6000	25.0000	+8.038%	18	156	-16.680%
2026-08-19	23.1400	23.1400	23.1400	23.1400	+18.061%	1	154	-9.983%
2026-08-14	19.6000	19.6000	19.6000	19.6000	-5.542%	3	153	+6.276%
2026-08-13	17.9500	20.7500	17.9500	20.7500	+15.663%	9	156	+0.386%
2026-08-11	17.7200	17.9400	17.7200	17.9400	+21.627%	29	151	+16.109%
2026-08-10	15.7500	15.7500	14.7500	14.7500	-12.411%	9	133	+41.220%
2026-08-07	16.7200	16.8500	16.7200	16.8400	+16.138%	37	128	+23.694%
2026-08-06	13.9500	14.5000	13.9500	14.5000	+9.848%	2	95	+43.655%
2026-08-04	13.2000	13.2000	13.2000	13.2000	-5.376%	2	95	+57.803%
2026-08-03	13.2300	13.9500	13.2300	13.9500	-1.899%	2	93	+49.319%
2026-07-31	14.7600	14.7600	14.2200	14.2200	-7.362%	7	92	+46.484%
2026-07-30	14.9600	15.3500	14.9600	15.3500	+0.524%	5	89	+35.700%
2026-07-29	15.2700	15.2700	15.2700	15.2700	-3.598%	4	89	+36.411%
2026-07-27	16.6500	16.6500	15.8400	15.8400	+1.020%	5	89	+31.503%
2026-07-23	15.6800	15.6800	15.6800	15.6800	-19.258%	6	89	+32.844%
2026-07-21	19.4200	19.4200	19.4200	19.4200	+41.752%	1	89	+7.261%
2026-07-17	13.7000	13.7000	13.7000	13.7000	-4.861%	2	89	+52.044%
2026-07-16	15.2000	15.2000	14.4000	14.4000	-4.000%	20	91	+44.653%
2026-07-15	16.3000	16.3000	15.0000	15.0000	+3.093%	4	99	+38.867%
2026-07-14	14.5500	14.5500	14.5500	14.5500	-7.619%	1	98	+43.162%
2026-07-13	15.7500	15.7500	15.7500	15.7500	-11.517%	6	98	+32.254%
2026-07-10	17.8000	17.8000	17.8000	17.8000	+15.810%	1	104	+17.022%
2026-07-08	15.3700	15.3700	15.3700	15.3700	-9.694%	1	104	+35.524%
2026-07-07	16.4700	17.0200	16.4700	17.0200	-4.113%	5	105	+22.385%
2026-07-06	17.7500	17.7500	17.7500	17.7500	+3.318%	1	105	+17.352%
2026-07-02	18.2000	18.2000	17.1800	17.1800	+2.201%	2	104	+21.246%
2026-07-01	16.9000	16.9000	16.1300	16.8100	+6.730%	21	104	+23.914%
2026-06-30	19.7800	19.7800	15.7500	15.7500	-27.083%	23	111	+32.254%
2026-06-26	21.6000	21.6000	21.6000	21.6000	+5.675%	1	88	-3.565%
2026-06-24	20.4400	20.4400	20.4400	20.4400	-22.868%	6	88	+1.908%
2026-06-22	26.5000	26.5000	26.5000	26.5000	+1.222%	1	82	-21.396%
2026-06-18	24.9900	26.1800	24.9900	26.1800	-0.456%	2	79	-20.435%
2026-06-17	25.0100	26.3000	25.0100	26.3000	-0.755%	2	79	-20.798%
2026-06-16	27.0000	27.0000	26.5000	26.5000	-12.048%	6	79	-21.396%
2026-06-15	28.4600	30.3600	28.4600	30.1300	+15.485%	3	79	-30.866%
2026-06-12	27.0000	27.0000	26.0900	26.0900	-6.988%	3	79	-20.161%
2026-06-11	27.4000	30.9000	27.4000	28.0500	-1.232%	4	78	-25.740%
2026-06-10	30.9900	30.9900	28.4000	28.4000	-6.209%	4	77	-26.655%
2026-06-09	30.2800	30.2800	30.2800	30.2800	+11.324%	1	77	-31.209%
2026-06-05	31.6200	31.6200	26.7200	27.2000	-23.810%	14	76	-23.419%
2026-06-03	36.0000	36.0000	34.5000	35.7000	-25.625%	4	66	-41.653%
2026-05-29	48.0000	48.0000	48.0000	48.0000	-6.796%	1	65	-56.604%
2026-05-21	51.5000	51.5000	51.5000	51.5000	+0.980%	1	66	-59.553%
2026-05-18	51.0000	51.0000	51.0000	51.0000	-15.353%	1	65	-59.157%
2026-05-14	60.9500	60.9500	60.2500	60.2500	-6.080%	2	64	-65.427%
2026-05-13	64.1500	64.1500	64.1500	64.1500	0.000%	1	63	-67.529%
2026-05-11	64.1000	64.1500	64.1000	64.1500	+6.917%	6	63	-67.529%
2026-05-06	60.0000	60.0000	60.0000	60.0000	+14.068%	1	60	-65.283%
2026-05-05	53.5500	53.5500	52.6000	52.6000	+1.154%	9	61	-60.399%
2026-05-04	49.5000	52.0000	49.5000	52.0000	+37.748%	4	64	-59.942%
2026-05-01	36.8500	37.7500	36.8500	37.7500	-7.248%	4	61	-44.821%
2026-04-24	40.7000	40.7000	40.7000	40.7000	-13.478%	2	61	-48.821%
2026-04-16	47.0400	47.0400	47.0400	47.0400	+51.742%	2	60	-55.719%
2026-04-09	36.0000	36.0000	31.0000	31.0000	-11.429%	24	58	-32.806%
2026-04-07	35.0000	35.0000	35.0000	35.0000	-0.766%	1	47	-40.486%
2026-04-02	32.0000	35.2700	32.0000	35.2700	-5.315%	3	46	-40.941%
2026-04-01	37.2000	37.2500	37.2000	37.2500	-5.047%	9	46	-44.081%
2026-03-31	36.7000	39.2900	36.7000	39.2300	+8.972%	58	38	-46.903%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-22.027%	1	9	-42.139%
2026-03-24	47.9500	51.0000	46.1700	46.1700	-33.377%	3	9	-54.884%
2026-03-18	69.3000	69.3000	69.3000	69.3000	+12.683%	1	7	-69.942%
2026-03-16	61.5000	61.5000	61.5000	61.5000	+14.632%	1	7	-66.130%
2026-03-11	53.7000	53.7000	53.6500	53.6500	0.000%	7	7	-61.174%

.dark-mode .q8hX1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8hX1D{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617C85CRCL Jun 17 2027 85.00 Call (CRCL270617C00085000)option OPRA

CRCL20270617C85
CRCL Jun 17 2027 85.00 Call (CRCL270617C00085000)
option OPRA