Dark

Check out our Dark Pool Levels

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

Sep 10, 2026 3:59:53 PM EDT

116.45USD+5.175%(+5.73)1,058,680

108.46Bid 121.49Ask 13.03Spread

Pre-market

Sep 10, 2026 9:11:30 AM EDT

109.06USD-1.499%(-1.66)492

After-hours

Sep 10, 2026 4:46:30 PM EDT

116.00USD-0.386%(-0.45)252,401

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
177	1,028	268	432

CRUS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CRUS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRUS Sep 18, 2026 Exp. - Max Pain @ $120.00

Puts

Calls

CRUS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0	0%	0			CRUS260918C00260000
250 C	1.60	-20.00%	5	12	06-05	CRUS260918C00250000
240 C	1.90	-52.50%	2	5	06-22	CRUS260918C00240000
230 C	4.90	+2.51%	2	101	05-28	CRUS260918C00230000
220 C	2.82	-12.96%	2	15	06-17	CRUS260918C00220000
210 C	0.20	-94.59%	1	20	07-31	CRUS260918C00210000
200 C	1.10	+37.50%	15	36	08-06	CRUS260918C00200000
195 C	8.45	-25.68%	1	3	06-05	CRUS260918C00195000
190 C	0.88	-73.33%	1	10	08-07	CRUS260918C00190000
185 C	1.05	-44.74%	1	32	07-20	CRUS260918C00185000
180 C	0.33	-63.33%	4	93	08-13	CRUS260918C00180000
175 C	0.32	+357.14%	15	23	08-27	CRUS260918C00175000
170 C	0.10	-96.55%	1	54	08-18	CRUS260918C00170000
165 C	0.40	-60.00%	1	21	08-14	CRUS260918C00165000
160 C	0.05	-84.85%	1	117	08-28	CRUS260918C00160000
155 C	0.35	-44.44%	1	38	08-24	CRUS260918C00155000
150 C	0.38	-75.80%	6	88	08-27	CRUS260918C00150000
145 C	0.27	-80.29%	1	15	08-20	CRUS260918C00145000
140 C	0.43	-65.60%	1	26	08-20	CRUS260918C00140000
135 C	0.38	+65.22%	1	107	09-01	CRUS260918C00135000
130 C	0.15	-61.54%	5	65	09-02	CRUS260918C00130000
125 C	0.30	0.00%	1	37	09-09	CRUS260918C00125000
120 C	0.81	-19.00%	7	110	09-04	CRUS260918C00120000
115 C	1.39	+39.00%	1	103	09-09	CRUS260918C00115000
110 C	3.30	-35.29%	5	41	09-08	CRUS260918C00110000
105 C	9.20	+61.40%	3	8	09-02	CRUS260918C00105000
100 C	15.10	+20.80%	1	15	09-08	CRUS260918C00100000
95 C	0	0%	0			CRUS260918C00095000
90 C	0	0%	0			CRUS260918C00090000
85 C	81.45	+13.46%	1	1	05-12	CRUS260918C00085000
80 C	0	0%	0			CRUS260918C00080000
75 C	71.00	-5.21%	10	8	03-27	CRUS260918C00075000
70 C	0	0%	0			CRUS260918C00070000
65 C	67.92	0%	2	1	03-06	CRUS260918C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	89.50	0%	4	0	06-05	CRUS260918P00260000
250 P	0	0%	0			CRUS260918P00250000
240 P	0	0%	0			CRUS260918P00240000
230 P	0	0%	0			CRUS260918P00230000
220 P	0	0%	0			CRUS260918P00220000
210 P	0	0%	0			CRUS260918P00210000
200 P	0	0%	0			CRUS260918P00200000
195 P	0	0%	0			CRUS260918P00195000
190 P	36.36	0%	2	1	04-09	CRUS260918P00190000
185 P	0	0%	0			CRUS260918P00185000
180 P	20.60	0%	1	1	05-27	CRUS260918P00180000
175 P	40.90	+141.16%	1	1	07-16	CRUS260918P00175000
170 P	15.93	-1.06%	1	2	06-03	CRUS260918P00170000
165 P	12.05	-16.90%	1	2	06-04	CRUS260918P00165000
160 P	31.05	+157.68%	2	2	08-04	CRUS260918P00160000
155 P	12.10	+24.74%	2	5	06-10	CRUS260918P00155000
150 P	38.11	+294.92%	1	1	08-24	CRUS260918P00150000
145 P	28.10	+60.57%	6	12	08-18	CRUS260918P00145000
140 P	16.45	-7.84%	2	5	08-10	CRUS260918P00140000
135 P	12.30	+23.00%	1	80	08-06	CRUS260918P00135000
130 P	17.40	+68.77%	2	30	08-24	CRUS260918P00130000
125 P	15.00	+8.46%	2	7	09-09	CRUS260918P00125000
120 P	7.35	-37.39%	1	119	09-02	CRUS260918P00120000
115 P	6.60	+88.57%	1	49	09-09	CRUS260918P00115000
110 P	2.80	+32.70%	1	219	09-09	CRUS260918P00110000
105 P	1.00	+185.71%	24	92	09-09	CRUS260918P00105000
100 P	0.15	-70.59%	2	31	09-02	CRUS260918P00100000
95 P	0.29	-3.33%	1	6	08-28	CRUS260918P00095000
90 P	0.10	-95.10%	5	7	08-28	CRUS260918P00090000
85 P	0.08	-73.33%	1	22	08-31	CRUS260918P00085000
80 P	0.18	-80.00%	3	3	08-24	CRUS260918P00080000
75 P	0	0%	0			CRUS260918P00075000
70 P	0	0%	0			CRUS260918P00070000
65 P	0.34	-24.44%	1	3	07-20	CRUS260918P00065000

Share