Dark

CRCL20281215C85
CRCL Dec 15 2028 85.00 Call (CRCL281215C00085000)
option OPRA

EOD

Sep 30, 2026

37.50-12.485%(-5.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	37.5000	37.5000	37.5000	37.5000	-12.485%	1	75	0.000%
2026-09-25	42.8000	42.8500	42.8000	42.8500	-9.960%	2	75	-12.485%
2026-09-24	47.6100	47.6100	47.5900	47.5900	-3.115%	2	75	-21.202%
2026-09-22	49.1200	49.1200	49.1200	49.1200	+7.531%	1	75	-23.656%
2026-09-18	43.7200	45.6800	43.7200	45.6800	+11.496%	2	76	-17.907%
2026-09-17	40.9700	40.9700	40.9700	40.9700	-6.183%	3	77	-8.470%
2026-09-15	43.6700	43.6700	43.6700	43.6700	-11.420%	1	77	-14.129%
2026-09-14	49.3000	49.3000	49.3000	49.3000	+4.294%	1	77	-23.935%
2026-09-10	47.1000	47.2700	47.1000	47.2700	-4.020%	4	77	-20.669%
2026-09-09	49.0800	49.5000	49.0200	49.2500	-12.085%	7	77	-23.858%
2026-09-03	55.0000	56.0200	55.0000	56.0200	+11.483%	8	77	-33.060%
2026-08-31	50.2500	50.2500	50.2500	50.2500	+4.688%	2	73	-25.373%
2026-08-28	48.0000	48.0000	48.0000	48.0000	-7.692%	1	73	-21.875%
2026-08-27	52.0000	52.0000	52.0000	52.0000	+9.890%	1	74	-27.885%
2026-08-26	47.3200	47.3200	47.3200	47.3200	-2.834%	1	74	-20.752%
2026-08-25	48.7000	48.7000	48.7000	48.7000	+2.311%	1	73	-22.998%
2026-08-24	47.6000	47.6000	47.6000	47.6000	+3.839%	1	72	-21.218%
2026-08-21	46.0500	47.0000	45.8400	45.8400	+12.879%	5	71	-18.194%
2026-08-20	40.6100	40.6100	40.6100	40.6100	+7.150%	5	72	-7.658%
2026-08-19	37.0000	37.9000	37.0000	37.9000	+10.496%	2	72	-1.055%
2026-08-18	34.3000	34.3000	34.3000	34.3000	-4.722%	1	72	+9.329%
2026-08-17	36.0000	36.0000	36.0000	36.0000	+6.195%	1	73	+4.167%
2026-08-14	33.9000	33.9000	33.9000	33.9000	+7.312%	4	72	+10.619%
2026-08-11	31.5900	31.5900	31.5900	31.5900	+5.652%	10	76	+18.708%
2026-08-10	29.9000	29.9000	29.9000	29.9000	+2.926%	1	70	+25.418%
2026-08-05	26.5500	29.0500	26.5500	29.0500	+0.172%	2	69	+29.088%
2026-08-04	28.7000	29.0000	27.5000	29.0000	+6.814%	5	70	+29.310%
2026-08-03	27.1500	27.1500	27.1500	27.1500	-3.723%	1	69	+38.122%
2026-07-29	29.6000	29.7400	28.2000	28.2000	-4.244%	10	68	+32.979%
2026-07-27	29.4500	29.4500	29.4500	29.4500	+2.792%	1	67	+27.334%
2026-07-24	27.2000	28.6500	27.2000	28.6500	-10.469%	3	67	+30.890%
2026-07-22	32.0000	32.0000	32.0000	32.0000	-6.624%	1	67	+17.188%
2026-07-21	34.7500	34.7500	34.2700	34.2700	+14.233%	2	66	+9.425%
2026-07-20	31.1000	31.5000	30.0000	30.0000	-2.280%	5	66	+25.000%
2026-07-15	30.7000	30.7000	30.7000	30.7000	+5.862%	1	63	+22.150%
2026-07-14	29.0000	29.0000	29.0000	29.0000	-11.666%	1	64	+29.310%
2026-07-10	32.8300	32.8300	32.8300	32.8300	+13.285%	2	63	+14.225%
2026-07-09	28.9800	28.9800	28.9800	28.9800	-12.737%	1	61	+29.400%
2026-07-06	34.4000	34.4000	33.2100	33.2100	+3.814%	20	61	+12.918%
2026-07-02	33.0000	33.0000	30.1500	31.9900	+4.885%	8	61	+17.224%
2026-07-01	29.0000	30.5000	29.0000	30.5000	+2.007%	2	61	+22.951%
2026-06-30	31.5500	31.5500	29.9000	29.9000	-9.586%	3	61	+25.418%
2026-06-25	33.0700	33.0700	33.0700	33.0700	-10.573%	1	61	+13.396%
2026-06-24	35.7500	36.9800	35.7500	36.9800	-15.955%	23	61	+1.406%
2026-06-22	44.0000	44.0000	44.0000	44.0000	+3.651%	1	56	-14.773%
2026-06-17	42.4500	42.4500	42.4500	42.4500	-3.959%	1	56	-11.661%
2026-06-15	44.1000	46.0000	43.5000	44.2000	+4.442%	9	56	-15.158%
2026-06-11	42.6500	42.6500	42.3200	42.3200	+5.800%	3	58	-11.389%
2026-06-09	40.4200	40.4200	40.0000	40.0000	-13.978%	2	56	-6.250%
2026-06-08	44.0000	46.5000	43.6100	46.5000	+11.645%	7	54	-19.355%
2026-06-05	51.0000	51.0000	40.6000	41.6500	-21.311%	12	50	-9.964%
2026-06-04	51.7500	52.9300	51.7500	52.9300	+3.379%	2	45	-29.152%
2026-06-03	51.2000	51.2000	51.2000	51.2000	-23.753%	1	44	-26.758%
2026-06-01	62.6800	67.1500	62.6800	67.1500	+16.197%	2	43	-44.155%
2026-05-28	55.5000	57.7900	55.5000	57.7900	-15.015%	2	42	-35.110%
2026-05-21	68.5500	68.5500	68.0000	68.0000	-6.362%	11	43	-44.853%
2026-05-14	72.6200	72.6200	72.6200	72.6200	+5.277%	1	42	-48.361%
2026-05-05	72.5500	72.5500	68.9800	68.9800	-6.150%	6	43	-45.636%
2026-05-04	73.5000	73.5000	73.5000	73.5000	+33.636%	1	42	-48.980%
2026-05-01	55.5800	55.7300	55.0000	55.0000	+11.111%	3	42	-31.818%
2026-04-30	52.8900	52.8900	49.5000	49.5000	-5.894%	3	42	-24.242%
2026-04-29	52.2000	52.6000	52.2000	52.6000	-6.985%	2	42	-28.707%
2026-04-24	56.5500	56.5500	56.5500	56.5500	-10.224%	2	42	-33.687%
2026-04-16	62.9900	62.9900	62.9900	62.9900	+14.527%	1	42	-40.467%
2026-04-13	54.2000	55.0000	54.2000	55.0000	+12.245%	3	43	-31.818%
2026-04-10	49.0000	49.0000	49.0000	49.0000	+7.692%	1	42	-23.469%
2026-04-09	49.5000	49.9000	45.5000	45.5000	-7.181%	6	41	-17.582%
2026-04-02	46.0800	49.0200	46.0800	49.0200	+1.156%	4	38	-23.501%
2026-03-30	48.4600	48.4600	48.4600	48.4600	-25.663%	1	38	-22.617%
2026-03-25	65.7000	65.7000	65.1600	65.1900	+12.532%	22	38	-42.476%
2026-03-24	72.6200	72.6200	57.8800	57.9300	-24.026%	4	42	-35.267%
2026-03-20	76.2500	76.2500	76.2500	76.2500	-9.763%	2	42	-50.820%
2026-03-18	84.5000	84.5000	84.5000	84.5000	-2.594%	1	43	-55.621%
2026-03-17	80.5500	86.7500	80.5500	86.7500	+13.000%	11	44	-56.772%
2026-03-16	76.7700	76.7700	76.7700	76.7700	+9.515%	1	51	-51.153%
2026-03-13	70.1000	70.1000	70.1000	70.1000	+1.624%	1	51	-46.505%
2026-03-12	68.9800	68.9800	68.9800	68.9800	+0.481%	10	50	-45.636%
2026-03-11	68.6500	68.6500	68.6500	68.6500	+4.522%	1	55	-45.375%
2026-03-09	62.5500	65.7500	61.6400	65.6800	+11.134%	4	56	-42.905%
2026-03-06	59.7000	59.7900	59.1000	59.1000	-1.303%	58	56	-36.548%
2026-03-04	60.5600	60.8900	58.9200	59.8800	+1.492%	83	57	-37.375%
2026-03-03	52.1900	59.0000	52.1900	59.0000	+13.856%	4	65	-36.441%
2026-03-02	43.7000	51.8200	43.7000	51.8200	+15.644%	6	63	-27.634%
2026-02-27	44.8100	44.8100	44.8100	44.8100	-1.452%	1	58	-16.313%
2026-02-26	41.2700	49.0000	41.2700	45.4700	+9.566%	50	0	-17.528%
2026-02-25	35.0000	44.0000	35.0000	41.5000	+58.095%	24	0	-9.639%
2026-02-23	27.0000	27.0000	26.2500	26.2500	0.000%	5	0	+42.857%

.dark-mode .SBVsgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBVsgq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215C85CRCL Dec 15 2028 85.00 Call (CRCL281215C00085000)option OPRA

CRCL20281215C85
CRCL Dec 15 2028 85.00 Call (CRCL281215C00085000)
option OPRA