Dark

CRCL20280616C85
CRCL Jun 16 2028 85.00 Call (CRCL280616C00085000)
option OPRA

EOD

Sep 29, 2026

34.20-8.921%(-3.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.5000	34.5000	34.2000	34.2000	-8.921%	22	1,075	0.000%
2026-09-28	37.5500	37.5500	37.4500	37.5500	-7.284%	14	1,065	-8.921%
2026-09-25	40.5000	40.5000	40.5000	40.5000	-8.537%	1	1,058	-15.556%
2026-09-21	46.6000	46.6000	44.2800	44.2800	+23.034%	21	1,058	-22.764%
2026-09-17	35.9400	35.9900	35.9400	35.9900	+8.404%	2	1,058	-4.974%
2026-09-16	33.0000	33.5500	33.0000	33.2000	-15.306%	28	1,057	+3.012%
2026-09-15	40.5000	40.5000	37.5000	39.2000	-5.519%	29	1,057	-12.755%
2026-09-10	41.5000	41.5000	41.4900	41.4900	+2.876%	4	1,050	-17.570%
2026-09-02	40.3300	40.3300	40.3300	40.3300	+0.574%	4	1,046	-15.200%
2026-08-31	40.1000	40.1000	40.1000	40.1000	-5.691%	12	1,046	-14.713%
2026-08-26	44.1500	44.1500	42.1900	42.5200	+3.986%	3	1,034	-19.567%
2026-08-25	40.8800	40.8900	40.8800	40.8900	-0.752%	2	1,036	-16.361%
2026-08-24	41.2000	41.2000	41.2000	41.2000	-3.716%	2	1,036	-16.990%
2026-08-21	42.7900	42.7900	42.7900	42.7900	+45.792%	1	1,035	-20.075%
2026-08-18	29.3500	29.3500	29.3500	29.3500	-5.016%	1	1,035	+16.525%
2026-08-17	30.6200	30.9000	30.6200	30.9000	+2.692%	6	1,035	+10.680%
2026-08-14	30.0900	30.0900	30.0900	30.0900	+1.416%	1	1,037	+13.659%
2026-08-13	29.6800	29.6800	29.6700	29.6700	+13.374%	2	1,037	+15.268%
2026-08-10	26.5400	26.5400	26.1700	26.1700	+0.268%	2	1,035	+30.684%
2026-08-07	26.1000	26.1000	26.1000	26.1000	+18.636%	5	1,034	+31.034%
2026-08-03	22.0000	22.0000	22.0000	22.0000	-14.729%	1	1,034	+55.455%
2026-07-30	25.8000	25.8000	25.8000	25.8000	+4.921%	1	1,034	+32.558%
2026-07-29	24.5900	24.5900	24.5900	24.5900	-2.421%	1	1,034	+39.081%
2026-07-23	25.2000	25.2000	25.2000	25.2000	-15.408%	3	1,033	+35.714%
2026-07-22	29.7900	29.7900	29.7900	29.7900	+14.577%	1	1,033	+14.804%
2026-07-20	26.0000	26.0000	26.0000	26.0000	+12.945%	1	1,034	+31.538%
2026-07-17	22.8900	23.3000	22.8300	23.0200	-6.232%	5	1,034	+48.566%
2026-07-14	22.3000	24.5500	22.3000	24.5500	-10.727%	3	1,033	+39.308%
2026-07-13	27.5000	27.5000	27.5000	27.5000	+3.774%	1	1,034	+24.364%
2026-07-10	26.5000	26.5000	26.5000	26.5000	+1.923%	4	1,034	+29.057%
2026-07-01	26.0000	26.0000	26.0000	26.0000	+0.309%	2	1,034	+31.538%
2026-06-30	25.9200	25.9200	25.9200	25.9200	-19.000%	1	1,034	+31.944%
2026-06-26	32.5600	32.5600	32.0000	32.0000	-0.498%	2	1,033	+6.875%
2026-06-24	32.1600	32.1600	32.1600	32.1600	-13.432%	1	1,033	+6.343%
2026-06-18	37.1500	37.1500	37.1500	37.1500	-8.834%	1	1,033	-7.941%
2026-06-15	41.4500	41.4500	40.7500	40.7500	+3.243%	6	1,033	-16.074%
2026-06-08	39.4700	39.4700	39.4700	39.4700	-6.024%	5	1,028	-13.352%
2026-06-05	42.0000	42.0000	42.0000	42.0000	-9.444%	2	1,028	-18.571%
2026-06-04	45.7500	46.3800	45.7500	46.3800	-2.358%	2	1,028	-26.261%
2026-06-03	47.5000	47.5000	47.5000	47.5000	-17.777%	1	1,028	-28.000%
2026-05-26	57.9400	58.1500	57.7700	57.7700	-28.942%	35	1,028	-40.800%
2026-05-11	75.7000	81.3000	75.7000	81.3000	+16.810%	49	1,029	-57.934%
2026-05-06	68.6000	70.2000	68.5000	69.6000	+7.077%	61	980	-50.862%
2026-05-05	65.0000	65.0000	65.0000	65.0000	+3.175%	1	919	-47.385%
2026-05-04	60.5000	63.0000	60.5000	63.0000	+22.330%	2	919	-45.714%
2026-05-01	51.5000	51.5000	51.5000	51.5000	+4.569%	1	919	-33.592%
2026-04-27	49.2500	49.2500	49.2500	49.2500	-19.130%	3	919	-30.558%
2026-04-17	60.9000	60.9000	60.9000	60.9000	-1.040%	1	919	-43.842%
2026-04-14	61.5400	61.5400	61.5400	61.5400	+43.116%	1	919	-44.426%
2026-04-10	43.0000	43.0000	43.0000	43.0000	+0.116%	1	919	-20.465%
2026-04-09	42.9500	42.9500	42.9500	42.9500	-2.052%	1	919	-20.373%
2026-04-02	43.8800	43.8800	43.8500	43.8500	-8.684%	2	919	-22.007%
2026-04-01	52.1500	52.4900	48.0200	48.0200	-4.457%	54	919	-28.780%
2026-03-31	50.1200	50.2600	50.1000	50.2600	-1.644%	6	922	-31.954%
2026-03-27	51.1000	51.1000	51.1000	51.1000	-6.239%	1	921	-33.072%
2026-03-26	54.5000	54.5000	54.5000	54.5000	-3.744%	1	921	-37.248%
2026-03-24	53.8900	56.6700	53.7100	56.6200	-23.071%	300	921	-39.597%
2026-03-19	73.6000	73.6000	73.6000	73.6000	-9.449%	10	1,015	-53.533%
2026-03-17	81.2800	81.2800	81.2800	81.2800	+24.073%	1	1,005	-57.923%
2026-03-12	65.5100	65.5100	65.5100	65.5100	-3.733%	1	1,006	-47.794%
2026-03-10	63.8500	68.0500	63.8500	68.0500	+11.284%	2	1,006	-49.743%
2026-03-09	62.0000	62.0000	61.1500	61.1500	+4.584%	3	1,006	-44.072%
2026-03-05	57.6500	58.4700	57.6500	58.4700	+6.503%	2	1,011	-41.508%
2026-03-04	54.9000	54.9000	54.9000	54.9000	+1.836%	1	1,012	-37.705%
2026-03-03	50.0000	54.5500	50.0000	53.9100	+16.235%	46	1,013	-36.561%
2026-03-02	44.6500	46.5500	44.6500	46.3800	+24.343%	5	1,015	-26.261%
2026-02-27	39.2500	39.6500	37.3000	37.3000	-10.552%	35	1,016	-8.311%
2026-02-26	43.7000	43.7000	41.7000	41.7000	+7.752%	4	990	-17.986%
2026-02-25	32.4500	38.7000	32.4500	38.7000	+66.452%	556	650	-11.628%
2026-02-23	23.2500	23.2500	23.2500	23.2500	-6.439%	4	650	+47.097%
2026-02-18	24.9000	25.1500	24.8500	24.8500	+15.851%	104	654	+37.626%
2026-02-17	21.4500	21.4500	21.4500	21.4500	-0.140%	1	550	+59.441%
2026-02-13	21.4800	21.4800	21.4800	21.4800	+4.780%	1	551	+59.218%
2026-02-12	20.5000	20.5000	20.5000	20.5000	-6.606%	1	551	+66.829%
2026-02-10	22.1500	22.1500	21.9000	21.9500	+0.228%	15	550	+55.809%
2026-02-09	21.9000	21.9000	21.9000	21.9000	+19.934%	1	535	+56.164%
2026-02-05	18.2600	18.2600	18.2600	18.2600	-4.648%	1	535	+87.295%
2026-02-04	17.7500	19.1500	17.7000	19.1500	+1.055%	14	536	+78.590%
2026-02-03	20.8000	20.8000	18.9500	18.9500	-15.213%	107	523	+80.475%
2026-02-02	22.5000	22.5000	22.3500	22.3500	-9.697%	3	422	+53.020%
2026-01-30	23.8500	24.7500	22.4500	24.7500	-4.440%	16	423	+38.182%
2026-01-29	28.0900	28.0900	25.7000	25.9000	-20.747%	114	410	+32.046%
2026-01-28	32.7000	33.0000	32.6800	32.6800	+15.436%	4	308	+4.651%
2026-01-27	27.2500	28.6500	27.2500	28.3100	-2.379%	10	308	+20.805%
2026-01-23	29.2800	30.1000	29.0000	29.0000	-1.695%	3	308	+17.931%
2026-01-22	29.8600	29.8600	29.5000	29.5000	-3.909%	2	309	+15.932%
2026-01-21	30.7000	30.7000	30.7000	30.7000	-1.634%	1	310	+11.401%
2026-01-20	32.8500	33.5000	31.2100	31.2100	-9.405%	15	310	+9.580%
2026-01-16	36.0000	36.0000	34.4500	34.4500	-1.571%	18	284	-0.726%
2026-01-15	37.2000	37.8000	35.0000	35.0000	-9.887%	7	284	-2.286%
2026-01-14	38.8400	38.8400	38.8400	38.8400	+0.077%	1	284	-11.946%
2026-01-13	37.2500	38.8100	37.2500	38.8100	+2.944%	2	284	-11.878%
2026-01-12	37.3000	38.4300	37.3000	37.7000	+0.399%	261	284	-9.284%
2026-01-09	40.7300	40.7300	37.5500	37.5500	-2.594%	3	116	-8.921%
2026-01-07	38.3900	38.5500	38.3900	38.5500	-7.665%	11	115	-11.284%
2026-01-06	41.7500	41.7500	41.7500	41.7500	+1.090%	1	116	-18.084%
2026-01-05	41.9600	43.4000	41.3000	41.3000	+1.674%	6	114	-17.191%
2026-01-02	40.6200	40.6200	40.6200	40.6200	+7.803%	1	114	-15.805%
2025-12-31	37.6800	37.6800	37.6800	37.6800	-2.130%	1	115	-9.236%
2025-12-29	38.5000	38.5000	38.5000	38.5000	+2.122%	1	115	-11.169%
2025-12-24	37.7000	37.7000	37.7000	37.7000	-5.750%	1	116	-9.284%
2025-12-23	40.0000	40.0600	39.5000	40.0000	-3.614%	34	116	-14.500%
2025-12-19	41.7000	41.7000	41.4100	41.5000	+12.162%	4	112	-17.590%
2025-12-18	38.0000	38.0000	37.0000	37.0000	-5.128%	2	109	-7.568%
2025-12-17	41.7000	41.7000	39.0000	39.0000	-2.500%	3	108	-12.308%
2025-12-16	38.4100	40.5100	38.4100	40.0000	+15.942%	22	107	-14.500%
2025-12-15	35.5000	35.6000	34.3800	34.5000	-16.201%	34	87	-0.870%
2025-12-12	41.1700	41.1700	41.1700	41.1700	-3.921%	2	85	-16.930%
2025-12-11	41.9500	42.8500	41.0000	42.8500	+2.024%	25	85	-20.187%
2025-12-10	42.0000	42.0000	42.0000	42.0000	-6.667%	1	86	-18.571%
2025-12-09	44.2000	48.2500	43.9500	45.0000	+7.965%	8	85	-24.000%
2025-12-08	43.0400	43.0400	39.7000	41.6800	-5.273%	7	84	-17.946%
2025-12-04	43.1000	44.0000	43.1000	44.0000	+2.088%	2	82	-22.273%
2025-12-03	42.0000	43.1400	40.4500	43.1000	+21.272%	159	83	-20.650%
2025-12-01	35.5400	35.5400	35.5400	35.5400	-8.284%	4	5	-3.770%
2025-11-28	38.7500	38.7500	38.7500	38.7500	0.000%	1	1	-11.742%

.dark-mode .jWzSYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWzSYy{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616C85CRCL Jun 16 2028 85.00 Call (CRCL280616C00085000)option OPRA

CRCL20280616C85
CRCL Jun 16 2028 85.00 Call (CRCL280616C00085000)
option OPRA