Dark

CRCL20271217C85
CRCL Dec 17 2027 85.00 Call (CRCL271217C00085000)
option OPRA

EOD

Sep 30, 2026

27.55-11.129%(-3.45)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.6000	27.8000	27.5500	27.5500	-11.129%	40	723	0.000%
2026-09-28	31.0000	31.0000	31.0000	31.0000	-5.372%	2	704	-11.129%
2026-09-25	32.7600	32.7600	32.7600	32.7600	-8.873%	1	704	-15.904%
2026-09-24	35.9500	35.9500	35.9500	35.9500	-1.507%	1	703	-23.366%
2026-09-23	35.8000	36.5000	35.8000	36.5000	-2.667%	2	704	-24.521%
2026-09-22	37.0000	37.5000	37.0000	37.5000	+6.595%	2	705	-26.533%
2026-09-18	35.1800	35.1800	35.1800	35.1800	+14.556%	1	704	-21.688%
2026-09-17	29.5000	30.7100	29.5000	30.7100	+8.172%	601	704	-10.290%
2026-09-16	29.8000	29.8000	28.0700	28.3900	-12.646%	3	184	-2.959%
2026-09-15	37.5000	37.5100	32.2500	32.5000	-17.596%	13	184	-15.231%
2026-09-09	39.5500	39.5500	39.1000	39.4400	-1.768%	20	181	-30.147%
2026-09-08	41.0000	41.2500	40.1500	40.1500	-4.177%	4	165	-31.382%
2026-09-04	41.9000	41.9000	41.9000	41.9000	-6.075%	1	164	-34.248%
2026-09-03	39.0000	44.6100	39.0000	44.6100	+20.568%	4	164	-38.243%
2026-09-01	36.5000	37.8000	35.7000	37.0000	-7.777%	12	164	-25.541%
2026-08-31	35.4200	40.1200	35.4200	40.1200	+14.629%	2	159	-31.331%
2026-08-28	35.0000	35.0000	35.0000	35.0000	-4.215%	1	160	-21.286%
2026-08-26	37.3100	37.3700	36.5400	36.5400	-6.067%	13	160	-24.603%
2026-08-25	35.6200	38.9000	35.6200	38.9000	+6.430%	12	165	-29.177%
2026-08-24	37.0000	37.0000	36.5500	36.5500	+12.289%	10	174	-24.624%
2026-08-20	30.1100	32.5500	30.0900	32.5500	+14.211%	4	165	-15.361%
2026-08-19	30.0500	30.0500	28.5000	28.5000	+10.422%	3	166	-3.333%
2026-08-14	25.8100	25.8100	25.8100	25.8100	-4.230%	1	165	+6.742%
2026-08-13	24.7500	27.1500	24.5500	26.9500	+21.124%	6	164	+2.226%
2026-08-10	22.2500	22.2500	22.2500	22.2500	+8.802%	6	163	+23.820%
2026-08-06	20.4500	20.4500	20.4500	20.4500	+1.792%	1	164	+34.719%
2026-08-05	18.4600	20.0900	18.4600	20.0900	+1.980%	10	164	+37.133%
2026-08-04	19.3000	20.4000	19.3000	19.7000	+3.958%	11	166	+39.848%
2026-08-03	18.9500	18.9500	18.9500	18.9500	-2.920%	1	165	+45.383%
2026-07-31	19.5200	19.5200	19.5200	19.5200	-5.472%	2	165	+41.137%
2026-07-30	19.6600	20.6500	19.6600	20.6500	+3.250%	4	163	+33.414%
2026-07-29	21.0000	21.0000	20.0000	20.0000	-11.032%	4	159	+37.750%
2026-07-27	22.4800	22.4800	22.4800	22.4800	+8.494%	1	160	+22.553%
2026-07-24	20.6000	20.7200	20.6000	20.7200	+1.073%	2	159	+32.963%
2026-07-23	21.0000	21.0800	20.5000	20.5000	-15.289%	12	160	+34.390%
2026-07-22	24.2000	24.2000	24.2000	24.2000	-6.202%	1	150	+13.843%
2026-07-21	25.8000	25.8000	25.8000	25.8000	+12.320%	2	150	+6.783%
2026-07-20	21.2500	22.9700	21.2500	22.9700	+7.336%	7	149	+19.939%
2026-07-02	21.4000	21.4000	21.4000	21.4000	+2.294%	1	155	+28.738%
2026-06-30	22.5600	23.2500	20.9200	20.9200	-23.927%	6	155	+31.692%
2026-06-24	27.5000	27.5000	27.5000	27.5000	-7.095%	1	152	+0.182%
2026-06-23	28.8800	29.6000	28.8800	29.6000	-10.303%	2	152	-6.926%
2026-06-22	33.0000	33.0000	33.0000	33.0000	-2.798%	6	151	-16.515%
2026-06-17	33.9500	33.9500	33.9500	33.9500	+2.879%	1	144	-18.851%
2026-06-16	33.0000	33.0000	33.0000	33.0000	-7.924%	2	144	-16.515%
2026-06-15	35.8400	35.8400	35.8400	35.8400	+13.597%	2	144	-23.131%
2026-06-12	29.8500	33.1200	29.8500	31.5500	-19.103%	7	144	-12.678%
2026-06-08	35.2700	39.0000	35.2700	39.0000	-5.225%	7	151	-29.359%
2026-06-04	40.5500	41.1500	40.5500	41.1500	-45.855%	4	150	-33.050%
2026-05-11	53.0000	76.0000	53.0000	76.0000	+32.220%	5	147	-63.750%
2026-05-08	57.4800	57.4800	57.4800	57.4800	-4.359%	1	150	-52.070%
2026-05-05	60.0000	60.1000	60.0000	60.1000	+43.095%	2	149	-54.160%
2026-04-30	42.0000	42.0000	42.0000	42.0000	-3.670%	1	149	-34.405%
2026-04-29	43.6000	43.6000	43.6000	43.6000	+11.395%	1	150	-36.812%
2026-04-10	38.8200	39.1400	38.8200	39.1400	+4.096%	2	151	-29.612%
2026-04-09	42.8400	42.8400	37.6000	37.6000	-7.480%	2	151	-26.729%
2026-04-02	40.6400	40.6400	40.6400	40.6400	+1.473%	1	150	-32.210%
2026-03-30	42.1500	42.2000	40.0500	40.0500	-8.811%	30	150	-31.211%
2026-03-27	44.0700	44.0700	43.9200	43.9200	-6.752%	2	176	-37.272%
2026-03-26	47.1000	47.1500	47.1000	47.1000	-3.819%	58	176	-41.507%
2026-03-24	48.7500	48.9700	48.7500	48.9700	-17.000%	4	226	-43.741%
2026-03-12	59.0000	59.0000	59.0000	59.0000	-4.018%	1	226	-53.305%
2026-03-11	61.4700	61.4700	61.4700	61.4700	-4.505%	1	227	-55.181%
2026-03-10	64.3300	64.3700	64.3300	64.3700	+12.930%	2	227	-57.201%
2026-03-09	57.0000	57.0000	57.0000	57.0000	+11.765%	1	226	-51.667%
2026-03-04	51.0000	51.0000	51.0000	51.0000	+4.294%	2	226	-45.980%
2026-03-03	48.8500	49.6300	48.8500	48.9000	+15.032%	3	224	-43.661%
2026-03-02	41.0000	42.5400	41.0000	42.5100	+23.217%	121	223	-35.192%
2026-02-25	27.9700	34.5000	27.9700	34.5000	+66.265%	81	84	-20.145%
2026-02-24	20.7500	20.7500	20.7500	20.7500	+0.242%	1	84	+32.771%
2026-02-17	18.4700	21.2500	18.2000	20.7000	+0.534%	223	85	+33.092%
2026-02-13	19.5200	20.5900	19.5200	20.5900	+37.267%	78	41	+33.803%
2026-02-05	16.5000	16.5000	15.0000	15.0000	-10.661%	3	41	+83.667%
2026-02-04	15.9400	16.8100	15.9300	16.7900	-19.084%	9	40	+64.086%
2026-01-30	22.1800	22.1800	20.7500	20.7500	-17.396%	17	39	+32.771%
2026-01-29	25.1200	25.1200	25.1200	25.1200	-9.964%	1	39	+9.674%
2026-01-28	27.6500	27.9000	27.6500	27.9000	+14.391%	6	39	-1.254%
2026-01-27	24.9200	24.9200	24.3900	24.3900	-5.830%	4	36	+12.956%
2026-01-26	25.9000	25.9000	25.9000	25.9000	-4.954%	1	38	+6.371%
2026-01-23	27.2500	27.2500	27.2500	27.2500	+1.490%	2	39	+1.101%
2026-01-22	26.8500	26.8500	26.8500	26.8500	+1.206%	1	39	+2.607%
2026-01-21	26.5300	26.5300	26.5300	26.5300	-6.978%	1	39	+3.845%
2026-01-20	28.9500	28.9500	27.8000	28.5200	-7.192%	10	39	-3.401%
2026-01-16	30.5000	30.7300	30.3000	30.7300	-3.365%	3	33	-10.348%
2026-01-15	31.8000	31.8000	31.8000	31.8000	-8.830%	1	33	-13.365%
2026-01-13	33.1500	34.8800	32.7800	34.8800	-0.200%	18	32	-21.015%
2026-01-09	34.9500	34.9500	34.9500	34.9500	+3.372%	1	31	-21.173%
2025-12-29	33.8100	33.8100	33.8100	33.8100	-7.623%	5	30	-18.515%
2025-12-23	36.5000	36.6000	36.5000	36.6000	-6.513%	2	25	-24.727%
2025-12-22	39.1000	39.3500	39.1000	39.1500	+6.242%	8	24	-29.630%
2025-12-19	36.4500	36.8500	36.4500	36.8500	+1.097%	4	21	-25.237%
2025-12-18	36.2700	36.4500	36.2700	36.4500	-1.246%	2	22	-24.417%
2025-12-17	36.9100	36.9100	36.9100	36.9100	+5.457%	1	22	-25.359%
2025-12-16	35.0000	35.0000	35.0000	35.0000	+11.964%	2	22	-21.286%
2025-12-15	32.0000	32.0000	31.2600	31.2600	-17.737%	6	24	-11.868%
2025-12-12	37.7500	38.0000	37.7500	38.0000	-4.403%	3	21	-27.500%
2025-12-10	39.9500	39.9500	39.7000	39.7500	-3.190%	13	20	-30.692%
2025-12-09	41.0600	41.0600	41.0600	41.0600	+9.057%	1	12	-32.903%
2025-12-05	38.4000	38.4000	37.6500	37.6500	-1.181%	2	11	-26.826%
2025-12-04	39.0000	39.0000	38.1000	38.1000	-4.319%	2	12	-27.690%
2025-12-03	36.4500	39.8200	36.4500	39.8200	+20.667%	3	13	-30.814%
2025-12-02	33.0000	33.0000	33.0000	33.0000	-4.624%	1	12	-16.515%
2025-11-28	34.3100	34.6000	34.3100	34.6000	+24.059%	6	11	-20.376%
2025-11-26	27.8900	27.8900	27.8900	27.8900	+9.373%	1	4	-1.219%
2025-11-20	25.5000	25.5000	25.5000	25.5000	-30.518%	1	4	+8.039%
2025-11-14	36.7000	36.7000	36.7000	36.7000	0.000%	3	3	-24.932%

.dark-mode .qqkB7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqkB7P{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217C85CRCL Dec 17 2027 85.00 Call (CRCL271217C00085000)option OPRA

CRCL20271217C85
CRCL Dec 17 2027 85.00 Call (CRCL271217C00085000)
option OPRA