Dark

CRCL20280121C85
CRCL Jan 21 2028 85.00 Call (CRCL280121C00085000)
option OPRA

EOD

Sep 30, 2026

28.45-2.568%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.6000	29.6000	28.4500	28.4500	-2.568%	2	217	0.000%
2026-09-29	30.2800	30.2800	29.2000	29.2000	-13.353%	8	217	-2.568%
2026-09-25	34.9000	34.9000	33.3600	33.7000	-5.892%	4	220	-15.579%
2026-09-24	36.2000	36.2000	35.8100	35.8100	-2.954%	15	217	-20.553%
2026-09-23	36.9000	36.9000	36.9000	36.9000	-3.906%	2	214	-22.900%
2026-09-22	39.1600	39.1600	38.4000	38.4000	-0.234%	2	214	-25.911%
2026-09-21	42.6500	42.6500	38.4900	38.4900	+4.849%	6	214	-26.085%
2026-09-18	37.3300	37.3300	36.7100	36.7100	+15.368%	2	214	-22.501%
2026-09-17	30.9000	31.9600	30.9000	31.8200	+14.214%	4	215	-10.591%
2026-09-16	32.0000	32.0000	27.8600	27.8600	-18.107%	10	214	+2.118%
2026-09-15	35.9300	36.1100	34.0200	34.0200	-8.351%	20	211	-16.373%
2026-09-10	37.5000	37.5000	37.1200	37.1200	-12.556%	4	210	-23.357%
2026-09-08	42.0600	42.4500	42.0600	42.4500	-5.876%	10	210	-32.980%
2026-09-04	43.5400	45.1000	43.5400	45.1000	-1.957%	3	205	-36.918%
2026-09-03	46.0000	46.0000	46.0000	46.0000	+29.760%	6	205	-38.152%
2026-09-02	35.4500	35.4500	35.4500	35.4500	-4.085%	1	205	-19.746%
2026-09-01	36.8000	36.9600	36.8000	36.9600	-11.047%	22	205	-23.025%
2026-08-31	35.7700	41.5500	35.4000	41.5500	+15.900%	3	206	-31.528%
2026-08-28	35.8500	35.8500	35.8500	35.8500	-14.378%	5	204	-20.642%
2026-08-27	42.0000	42.0000	41.8700	41.8700	+10.621%	8	204	-32.052%
2026-08-26	37.9500	37.9500	37.5500	37.8500	-6.543%	12	205	-24.835%
2026-08-25	39.9700	40.5000	39.9700	40.5000	+10.414%	2	199	-29.753%
2026-08-24	36.6800	36.6800	36.6800	36.6800	-0.731%	1	200	-22.437%
2026-08-21	37.2000	37.5000	36.3500	36.9500	+9.320%	6	199	-23.004%
2026-08-20	32.0600	34.5000	32.0600	33.8000	+10.566%	4	197	-15.828%
2026-08-19	28.6200	32.0000	28.6000	30.5700	+18.031%	16	196	-6.935%
2026-08-18	25.9000	25.9000	25.9000	25.9000	+8.641%	1	189	+9.846%
2026-08-12	23.8400	23.8400	23.8400	23.8400	+18.020%	1	189	+19.337%
2026-08-06	20.3500	20.3500	20.2000	20.2000	-5.386%	2	189	+40.842%
2026-08-05	21.3500	21.3500	21.3500	21.3500	+0.565%	2	191	+33.255%
2026-08-04	21.2300	21.2300	21.2300	21.2300	+6.150%	4	190	+34.008%
2026-08-03	18.5700	20.0000	18.5700	20.0000	+3.520%	110	186	+42.250%
2026-07-31	19.0000	19.3200	19.0000	19.3200	-11.821%	3	120	+47.257%
2026-07-30	21.9100	21.9100	21.9100	21.9100	-5.152%	1	120	+29.849%
2026-07-27	23.1000	23.1000	23.1000	23.1000	-14.126%	1	121	+23.160%
2026-07-21	26.0600	26.9000	26.0600	26.9000	+31.412%	3	121	+5.762%
2026-07-17	21.2500	21.2500	20.4700	20.4700	-9.505%	2	120	+38.984%
2026-07-15	22.6200	22.6200	22.6200	22.6200	+9.117%	2	119	+25.774%
2026-07-14	20.7300	20.7300	20.7300	20.7300	-1.286%	1	118	+37.241%
2026-07-08	21.0000	21.0000	21.0000	21.0000	-11.392%	1	118	+35.476%
2026-07-07	23.7000	23.7000	23.7000	23.7000	+0.765%	3	118	+20.042%
2026-07-01	23.3800	23.5200	23.3800	23.5200	+9.395%	2	121	+20.961%
2026-06-30	24.9500	24.9500	21.5000	21.5000	-21.101%	4	121	+32.326%
2026-06-29	28.3300	28.3300	27.2500	27.2500	-2.539%	8	118	+4.404%
2026-06-26	27.8000	27.9600	27.8000	27.9600	+0.866%	2	113	+1.753%
2026-06-24	27.7200	27.7200	27.7200	27.7200	-18.423%	1	112	+2.633%
2026-06-16	32.7500	33.9800	32.3000	33.9800	-4.497%	6	112	-16.274%
2026-06-11	35.5800	35.5800	35.5800	35.5800	+4.647%	2	110	-20.039%
2026-06-09	34.0000	34.0000	34.0000	34.0000	+1.190%	1	108	-16.324%
2026-06-05	37.0000	37.0000	33.6000	33.6000	-24.085%	12	107	-15.327%
2026-06-03	43.7500	44.2600	43.7500	44.2600	-20.396%	2	107	-35.721%
2026-06-01	53.6000	55.6000	53.6000	55.6000	-5.922%	11	108	-48.831%
2026-05-18	59.1000	59.1000	59.1000	59.1000	-6.190%	1	97	-51.861%
2026-05-15	63.0000	63.0000	63.0000	63.0000	-9.353%	1	96	-54.841%
2026-05-14	72.5000	72.5000	69.5000	69.5000	-10.323%	2	96	-59.065%
2026-05-12	77.5000	77.5000	77.5000	77.5000	+2.649%	2	95	-63.290%
2026-05-11	60.1500	75.5000	60.1500	75.5000	+12.552%	2	95	-62.318%
2026-05-06	66.5500	67.0800	66.5500	67.0800	+11.336%	3	95	-57.588%
2026-05-05	65.1900	65.1900	60.2500	60.2500	-5.505%	2	95	-52.780%
2026-05-04	58.1100	63.9400	58.1100	63.7600	+33.473%	35	93	-55.380%
2026-05-01	47.7100	47.7700	47.7100	47.7700	+14.501%	2	90	-40.444%
2026-04-30	42.9000	42.9000	41.7200	41.7200	-13.083%	3	90	-31.807%
2026-04-29	48.0000	48.0000	48.0000	48.0000	-3.614%	2	92	-40.729%
2026-04-21	49.8000	49.8000	49.8000	49.8000	-4.689%	7	97	-42.871%
2026-04-20	52.3000	52.3000	52.2500	52.2500	-6.025%	3	97	-45.550%
2026-04-16	55.6000	55.6000	55.6000	55.6000	+2.716%	1	97	-48.831%
2026-04-15	54.1300	54.1300	54.1300	54.1300	-1.528%	1	97	-47.441%
2026-04-14	54.9700	54.9700	54.9700	54.9700	+37.908%	2	96	-48.244%
2026-04-10	39.8600	39.8600	39.8600	39.8600	+5.227%	1	96	-28.625%
2026-04-09	44.1100	44.1100	37.8800	37.8800	-16.747%	5	97	-24.894%
2026-04-08	45.5000	45.5000	45.5000	45.5000	-0.590%	1	99	-37.473%
2026-04-07	42.0300	45.7700	42.0300	45.7700	+3.155%	3	99	-37.841%
2026-04-06	44.3700	44.3700	44.3700	44.3700	+6.659%	1	98	-35.880%
2026-04-02	39.5900	41.6000	39.5800	41.6000	-9.703%	52	100	-31.611%
2026-03-31	46.2700	46.2700	46.0300	46.0700	+10.745%	114	100	-38.246%
2026-03-30	44.8000	44.8000	41.6000	41.6000	-24.184%	6	100	-31.611%
2026-03-25	54.8700	54.8700	54.8700	54.8700	+8.118%	3	95	-48.150%
2026-03-24	50.7300	50.7500	50.6500	50.7500	-24.926%	14	98	-43.941%
2026-03-19	67.5000	68.5200	67.5000	67.6000	-13.577%	50	92	-57.914%
2026-03-17	74.0000	78.2200	74.0000	78.2200	+11.743%	3	134	-63.628%
2026-03-16	70.0000	70.0000	70.0000	70.0000	+18.064%	3	136	-59.357%
2026-03-11	60.8200	60.8200	59.2900	59.2900	+2.898%	2	139	-52.016%
2026-03-09	57.6200	57.6200	57.6200	57.6200	+17.448%	1	141	-50.625%
2026-03-06	51.9600	52.0000	49.0600	49.0600	-4.422%	5	142	-42.010%
2026-03-04	52.0000	52.0000	51.3300	51.3300	+0.647%	4	142	-44.574%
2026-03-03	46.0000	51.0000	46.0000	51.0000	+14.555%	8	145	-44.216%
2026-03-02	45.0000	45.1000	44.5200	44.5200	+24.986%	11	152	-36.096%
2026-02-27	35.0000	35.6200	35.0000	35.6200	-8.030%	2	159	-20.129%
2026-02-26	37.0000	39.1000	37.0000	38.7300	+10.657%	8	160	-26.543%
2026-02-25	29.0000	35.0000	29.0000	35.0000	+65.094%	12	162	-18.714%
2026-02-24	20.9500	21.2000	20.9500	21.2000	-7.826%	2	162	+34.198%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+29.213%	50	162	+23.696%
2026-02-12	17.8000	17.8000	17.8000	17.8000	+1.714%	1	153	+59.831%
2026-02-06	18.0000	18.0000	17.5000	17.5000	+16.667%	2	153	+62.571%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-5.183%	2	154	+89.667%
2026-02-04	15.8200	15.8200	15.8200	15.8200	-4.928%	1	154	+79.836%
2026-02-03	18.1000	18.3600	16.6400	16.6400	-12.421%	310	154	+70.974%
2026-02-02	20.4500	20.4500	19.0000	19.0000	-18.977%	4	374	+49.737%
2026-01-29	24.5000	24.5000	23.4500	23.4500	-11.342%	3	373	+21.322%
2026-01-26	26.4500	26.4500	26.4500	26.4500	+1.731%	1	370	+7.561%
2026-01-23	26.0000	26.0000	26.0000	26.0000	-3.238%	8	371	+9.423%
2026-01-22	26.8700	26.8700	26.8700	26.8700	+0.863%	1	363	+5.880%
2026-01-21	27.0000	27.2900	26.5000	26.6400	-6.853%	39	363	+6.794%
2026-01-20	28.3700	28.6000	28.3700	28.6000	-19.798%	3	362	-0.524%
2026-01-13	35.4500	35.6600	35.4500	35.6600	+3.064%	4	362	-20.219%
2026-01-08	34.6000	34.6000	34.6000	34.6000	-1.844%	2	362	-17.775%
2026-01-07	35.2500	35.2500	35.2500	35.2500	-6.000%	1	364	-19.291%
2026-01-06	36.6000	37.5000	36.3000	37.5000	+6.172%	3	363	-24.133%
2026-01-02	33.5000	35.3200	33.5000	35.3200	+10.375%	2	362	-19.451%
2025-12-31	34.0100	34.2000	32.0000	32.0000	-6.351%	20	374	-11.094%
2025-12-30	34.4000	34.4000	34.1700	34.1700	+0.059%	2	374	-16.740%
2025-12-29	34.1500	34.1500	34.1500	34.1500	-15.261%	1	376	-16.691%
2025-12-22	40.5500	40.7000	40.2000	40.3000	+10.562%	211	376	-29.404%
2025-12-18	36.4500	36.4500	36.4500	36.4500	-3.826%	6	177	-21.948%
2025-12-12	42.2500	42.2500	37.0000	37.9000	-6.994%	17	171	-24.934%
2025-12-11	40.7500	40.7500	40.7500	40.7500	+4.167%	1	164	-30.184%
2025-12-10	38.9100	39.1200	38.9100	39.1200	-5.164%	5	164	-27.275%
2025-12-09	37.5300	41.2500	37.5300	41.2500	+13.014%	2	160	-31.030%
2025-12-08	36.5000	36.5000	36.5000	36.5000	+4.286%	1	160	-22.055%
2025-12-04	39.9000	39.9000	35.0000	35.0000	-8.949%	2	160	-18.714%
2025-12-03	33.0000	38.4400	33.0000	38.4400	+18.277%	106	161	-25.989%
2025-12-01	33.0400	33.0400	32.5000	32.5000	-10.221%	5	62	-12.462%
2025-11-28	36.2000	36.2000	36.2000	36.2000	+30.075%	2	67	-21.409%
2025-11-20	28.0000	28.0000	27.8300	27.8300	-0.108%	2	65	+2.228%
2025-11-19	31.0000	31.0000	27.8600	27.8600	-15.550%	10	66	+2.118%
2025-11-18	32.9900	32.9900	32.9900	32.9900	+3.352%	1	59	-13.762%
2025-11-17	36.5000	36.5000	31.9200	31.9200	-14.032%	7	58	-10.871%
2025-11-14	42.5000	42.5000	36.0000	37.1300	+0.351%	14	58	-23.377%
2025-11-13	40.0000	40.8000	35.4000	37.0000	-11.483%	37	50	-23.108%
2025-11-12	41.6400	42.8200	40.5500	41.8000	-33.651%	11	20	-31.938%
2025-11-03	63.0000	63.0000	63.0000	63.0000	-6.166%	10	22	-54.841%
2025-10-30	67.1400	67.1400	67.1400	67.1400	-14.991%	1	22	-57.626%
2025-10-28	78.9800	78.9800	78.9800	78.9800	-4.843%	2	21	-63.978%
2025-10-06	83.0000	83.0000	83.0000	83.0000	-1.190%	1	19	-65.723%
2025-10-03	84.0000	84.0000	84.0000	84.0000	+19.149%	1	20	-66.131%
2025-10-02	70.5000	70.5000	70.5000	70.5000	+5.302%	1	19	-59.645%
2025-10-01	68.0000	68.0000	66.9500	66.9500	+5.633%	2	20	-57.506%
2025-09-26	59.4200	63.3800	59.4200	63.3800	+5.422%	4	21	-55.112%
2025-09-25	55.4700	60.2500	55.4700	60.1200	-7.222%	9	20	-52.678%
2025-09-24	64.8900	64.8900	64.8000	64.8000	-4.706%	2	14	-56.096%
2025-09-23	68.0000	68.0000	68.0000	68.0000	-1.620%	1	14	-58.162%
2025-09-18	69.1200	69.1200	69.1200	69.1200	+6.338%	10	13	-58.840%
2025-09-17	66.5900	67.3700	65.0000	65.0000	-1.961%	3	3	-56.231%
2025-09-16	67.4200	67.4200	65.4500	66.3000	+5.691%	6	2	-57.089%
2025-09-15	60.9700	62.7300	60.9700	62.7300	0.000%	2	2	-54.647%

.dark-mode .jkp8Vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkp8Vx{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121C85CRCL Jan 21 2028 85.00 Call (CRCL280121C00085000)option OPRA

CRCL20280121C85
CRCL Jan 21 2028 85.00 Call (CRCL280121C00085000)
option OPRA