Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRCL
Circle Internet Group, Inc.
stock NYSE

At Close
Jun 26, 2026 4:00:00 PM EDT
73.52USD+6.876%(+4.73)14,349,461
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 26, 2026 9:29:30 AM EDT
68.01USD-1.134%(-0.78)111,421
After-hours
Jun 26, 2026 4:59:30 PM EDT
73.60USD+0.109%(+0.08)579,571
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,54537,0988,50413,691


CRCL Jun 26, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Jun 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Jun 26, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


CRCL Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.01-90.00%1244606-18CRCL260626C00200000
195.00 C0.050.00%43506-25CRCL260626C00195000
190.00 C0.050.00%11206-24CRCL260626C00190000
185.00 C0.05-50.00%11306-24CRCL260626C00185000
180.00 C0.01-80.00%127506-23CRCL260626C00180000
175.00 C0.05-28.57%314906-25CRCL260626C00175000
170.00 C0.20-41.18%215806-04CRCL260626C00170000
165.00 C0.05-50.00%111806-22CRCL260626C00165000
160.00 C0.010.00%257906-18CRCL260626C00160000
155.00 C0.02-84.62%108606-17CRCL260626C00155000
150.00 C0.05-58.33%137106-24CRCL260626C00150000
145.00 C0.05+400.00%19006-25CRCL260626C00145000
144.00 C0.050.00%2706-23CRCL260626C00144000
143.00 C0.58-84.32%1506-03CRCL260626C00143000
142.00 C0.050.00%1706-24CRCL260626C00142000
141.00 C0.05-77.27%1706-25CRCL260626C00141000
140.00 C0.03+50.00%220006-25CRCL260626C00140000
139.00 C0.05-90.00%11406-23CRCL260626C00139000
138.00 C0.05-92.31%12206-25CRCL260626C00138000
137.00 C0.050.00%11106-25CRCL260626C00137000
136.00 C0.050%5506-23CRCL260626C00136000
135.00 C0.01-80.00%431506-24CRCL260626C00135000
134.00 C1.61-42.70%1506-02CRCL260626C00134000
133.00 C0.050.00%113106-25CRCL260626C00133000
132.00 C0.05-77.27%110406-23CRCL260626C00132000
131.00 C0.01-92.86%68406-22CRCL260626C00131000
130.00 C0.32+700.00%272606-25CRCL260626C00130000
129.00 C0.43+43.33%35206-08CRCL260626C00129000
128.00 C0.37-30.19%310706-08CRCL260626C00128000
127.00 C0.02-83.33%27406-22CRCL260626C00127000
126.00 C0.04-73.33%14506-23CRCL260626C00126000
125.00 C0.33+1,550.00%29706-25CRCL260626C00125000
124.00 C0.18-57.14%444806-15CRCL260626C00124000
123.00 C0.20+17.65%108906-15CRCL260626C00123000
122.00 C0.41+46.43%18806-22CRCL260626C00122000
121.00 C0.29+383.33%13306-17CRCL260626C00121000
120.00 C0.25+2,400.00%6058706-23CRCL260626C00120000
119.00 C0.05-70.59%8211006-18CRCL260626C00119000
118.00 C0.010.00%16506-23CRCL260626C00118000
117.00 C0.06-40.00%117006-18CRCL260626C00117000
116.00 C0.10-65.52%332706-18CRCL260626C00116000
115.00 C0.03-76.92%221606-22CRCL260626C00115000
114.00 C0.02-81.82%2354006-22CRCL260626C00114000
113.00 C0.33+3,200.00%34506-24CRCL260626C00113000
112.00 C0.020.00%248006-23CRCL260626C00112000
111.00 C0.12+1,100.00%218306-23CRCL260626C00111000
110.00 C0.02-50.00%8141906-24CRCL260626C00110000
109.00 C0.01-83.33%5217106-23CRCL260626C00109000
108.00 C0.01-50.00%115306-24CRCL260626C00108000
107.00 C0.01-75.00%263806-23CRCL260626C00107000
106.00 C0.10-44.44%25406-23CRCL260626C00106000
105.00 C0.03-50.00%2837806-23CRCL260626C00105000
104.00 C0.02-88.89%116406-24CRCL260626C00104000
103.00 C0.01-66.67%37706-25CRCL260626C00103000
102.00 C0.03+50.00%1911906-25CRCL260626C00102000
101.00 C0.02-81.82%4140706-25CRCL260626C00101000
100.00 C0.010.00%282,86906-25CRCL260626C00100000
99.00 C0.01-50.00%1217406-25CRCL260626C00099000
98.00 C0.01-75.00%1021406-25CRCL260626C00098000
97.00 C0.01-50.00%13149406-25CRCL260626C00097000
96.00 C0.010.00%813706-25CRCL260626C00096000
95.00 C0.01-50.00%1,1064,03406-25CRCL260626C00095000
94.00 C0.01-50.00%159106-25CRCL260626C00094000
93.00 C0.01-66.67%1034206-25CRCL260626C00093000
92.00 C0.01-93.75%6042306-25CRCL260626C00092000
91.00 C0.02-33.33%4942206-25CRCL260626C00091000
90.00 C0.020.00%2152,57606-25CRCL260626C00090000
89.00 C0.01-66.67%3627906-25CRCL260626C00089000
88.00 C0.01-75.00%751,41706-25CRCL260626C00088000
87.00 C0.030.00%1,01773106-25CRCL260626C00087000
86.00 C0.02-50.00%9811,08406-25CRCL260626C00086000
85.00 C0.04-42.86%771,56806-25CRCL260626C00085000
84.00 C0.02-66.67%2856406-25CRCL260626C00084000
83.00 C0.02-71.43%221,37606-25CRCL260626C00083000
82.00 C0.03-84.21%1,0381,69606-25CRCL260626C00082000
81.00 C0.03-72.73%1,09496006-25CRCL260626C00081000
80.00 C0.03-80.00%7592,25606-25CRCL260626C00080000
79.00 C0.03-85.00%4127506-25CRCL260626C00079000
78.50 C0.01-95.65%9166706-25CRCL260626C00078500
78.00 C0.07-74.07%10635806-25CRCL260626C00078000
77.00 C0.07-79.41%9918106-25CRCL260626C00077000
76.00 C0.06-86.96%28362906-25CRCL260626C00076000
75.00 C0.07-90.28%8421,13206-25CRCL260626C00075000
74.00 C0.12-85.88%14113806-25CRCL260626C00074000
73.00 C0.14-88.14%54643006-25CRCL260626C00073000
72.00 C0.29-82.42%1,4401,06106-25CRCL260626C00072000
71.00 C0.50-76.85%4,9011,64306-25CRCL260626C00071000
70.00 C0.67-74.03%1,47347106-25CRCL260626C00070000
69.00 C1.00-73.68%36729606-25CRCL260626C00069000
68.00 C1.72-54.74%46032106-25CRCL260626C00068000
67.00 C1.84-57.80%22711806-25CRCL260626C00067000
66.00 C2.58-57.00%6306-25CRCL260626C00066000
65.00 C11.45-39.74%512306-23CRCL260626C00065000
64.00 C6.700%4106-24CRCL260626C00064000
63.00 C21.010%2106-22CRCL260626C00063000
62.00 C00%0CRCL260626C00062000
61.00 C8.62-21.49%1106-25CRCL260626C00061000
60.00 C9.25-22.14%46206-25CRCL260626C00060000
59.00 C13.000%1106-24CRCL260626C00059000
58.00 C13.90-30.12%1206-24CRCL260626C00058000
57.00 C20.770%1106-23CRCL260626C00057000
55.00 C28.97-0.34%2806-22CRCL260626C00055000
50.00 C19.50-42.56%1206-25CRCL260626C00050000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0CRCL260626P00200000
195.00 P71.930%5505-12CRCL260626P00195000
190.00 P00%0CRCL260626P00190000
185.00 P00%0CRCL260626P00185000
180.00 P00%0CRCL260626P00180000
175.00 P64.67+3.52%151505-19CRCL260626P00175000
170.00 P76.41+53.50%1106-04CRCL260626P00170000
165.00 P45.18-13.27%21905-12CRCL260626P00165000
160.00 P40.490%646305-12CRCL260626P00160000
155.00 P37.370%1026005-12CRCL260626P00155000
150.00 P42.47+3.59%11205-26CRCL260626P00150000
145.00 P65.28+127.77%1806-18CRCL260626P00145000
144.00 P62.92-2.19%1106-22CRCL260626P00144000
143.00 P61.970%1006-22CRCL260626P00143000
142.00 P60.850%1106-22CRCL260626P00142000
141.00 P59.920%1006-22CRCL260626P00141000
140.00 P64.50+39.73%6606-23CRCL260626P00140000
139.00 P63.600%7106-23CRCL260626P00139000
138.00 P61.85+113.13%11206-23CRCL260626P00138000
137.00 P61.140%1006-23CRCL260626P00137000
136.00 P00%0CRCL260626P00136000
135.00 P31.19-0.54%15706-01CRCL260626P00135000
134.00 P30.440%2205-28CRCL260626P00134000
133.00 P57.63+11.60%3406-23CRCL260626P00133000
132.00 P56.74+11.76%3206-23CRCL260626P00132000
131.00 P55.65+11.59%1106-23CRCL260626P00131000
130.00 P54.76+12.21%2106-23CRCL260626P00130000
129.00 P53.76+12.35%11606-23CRCL260626P00129000
128.00 P51.85+91.33%1106-23CRCL260626P00128000
127.00 P51.96+131.65%3206-23CRCL260626P00127000
126.00 P51.07+126.98%2306-23CRCL260626P00126000
125.00 P45.05+100.40%12506-22CRCL260626P00125000
124.00 P43.76+29.58%24506-09CRCL260626P00124000
123.00 P18.31+35.93%557505-29CRCL260626P00123000
122.00 P41.15-1.15%208306-11CRCL260626P00122000
121.00 P42.31+12.65%12906-18CRCL260626P00121000
120.00 P43.70+3.14%1106-23CRCL260626P00120000
119.00 P42.80+55.24%12706-23CRCL260626P00119000
118.00 P39.49+44.02%14506-12CRCL260626P00118000
117.00 P36.65+87.18%47206-09CRCL260626P00117000
116.00 P36.53+35.40%46506-05CRCL260626P00116000
115.00 P44.18+12.70%1106-24CRCL260626P00115000
114.00 P42.90+27.75%1106-25CRCL260626P00114000
113.00 P42.00+13.51%1206-25CRCL260626P00113000
112.00 P26.63+131.16%32006-15CRCL260626P00112000
111.00 P31.08+6.51%61106-22CRCL260626P00111000
110.00 P36.00+8.37%1106-24CRCL260626P00110000
109.00 P35.01+8.32%1206-24CRCL260626P00109000
108.00 P29.70+12.93%54906-18CRCL260626P00108000
107.00 P34.13+8.07%1106-24CRCL260626P00107000
106.00 P30.47+41.06%12706-23CRCL260626P00106000
105.00 P32.19+9.94%22706-24CRCL260626P00105000
104.00 P20.95-11.60%13206-22CRCL260626P00104000
103.00 P32.05+86.23%2506-24CRCL260626P00103000
102.00 P24.55+3.19%117206-23CRCL260626P00102000
101.00 P25.79+28.95%2206-23CRCL260626P00101000
100.00 P32.50+10.28%49306-25CRCL260626P00100000
99.00 P27.45+22.27%86206-25CRCL260626P00099000
98.00 P26.85+6.55%14606-25CRCL260626P00098000
97.00 P29.60+14.73%10306-25CRCL260626P00097000
96.00 P28.70+16.95%10406-25CRCL260626P00096000
95.00 P24.80+2.65%468106-25CRCL260626P00095000
94.00 P26.50+19.80%36206-25CRCL260626P00094000
93.00 P24.30+10.86%291406-25CRCL260626P00093000
92.00 P20.70-2.36%280106-25CRCL260626P00092000
91.00 P20.00+1.68%47106-25CRCL260626P00091000
90.00 P21.31+15.82%1,37122906-25CRCL260626P00090000
89.00 P21.30+18.14%271806-25CRCL260626P00089000
88.00 P16.55+38.38%33506-24CRCL260626P00088000
87.00 P19.00+67.84%341806-25CRCL260626P00087000
86.00 P17.98+78.37%97106-25CRCL260626P00086000
85.00 P16.98+22.42%6129406-25CRCL260626P00085000
84.00 P14.65+12.69%843006-25CRCL260626P00084000
83.00 P14.00+28.21%2941106-25CRCL260626P00083000
82.00 P13.30+26.67%4399206-25CRCL260626P00082000
81.00 P11.70+12.72%2043306-25CRCL260626P00081000
80.00 P12.05+32.86%16839406-25CRCL260626P00080000
79.00 P10.96+34.48%329006-25CRCL260626P00079000
78.50 P8.21+11.70%121006-25CRCL260626P00078500
78.00 P9.95+38.19%2196306-25CRCL260626P00078000
77.00 P8.30+32.38%4381006-25CRCL260626P00077000
76.00 P7.45+37.45%3891206-25CRCL260626P00076000
75.00 P6.60+50.00%2012,69206-25CRCL260626P00075000
74.00 P5.98+60.32%11070206-25CRCL260626P00074000
73.00 P4.76+51.11%6743506-25CRCL260626P00073000
72.00 P4.29+71.60%19169406-25CRCL260626P00072000
71.00 P3.30+65.00%4891,24806-25CRCL260626P00071000
70.00 P2.01+28.03%1,4631,59806-25CRCL260626P00070000
69.00 P1.54+50.98%1,0681,54106-25CRCL260626P00069000
68.00 P1.00+25.00%70176206-25CRCL260626P00068000
67.00 P0.67+9.84%60170906-25CRCL260626P00067000
66.00 P0.54+35.00%48030106-25CRCL260626P00066000
65.00 P0.25-13.79%7812,15306-25CRCL260626P00065000
64.00 P0.250.00%691,09906-25CRCL260626P00064000
63.00 P0.15+25.00%15421606-25CRCL260626P00063000
62.00 P0.05-50.00%15430206-25CRCL260626P00062000
61.00 P0.15+66.67%23606-25CRCL260626P00061000
60.00 P0.04-55.56%20444106-25CRCL260626P00060000
59.00 P0.03-81.25%8820906-25CRCL260626P00059000
58.00 P0.02-33.33%2917806-25CRCL260626P00058000
57.00 P0.01-90.00%14619006-25CRCL260626P00057000
55.00 P0.03+50.00%3615006-25CRCL260626P00055000
50.00 P0.010.00%121,42906-25CRCL260626P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC