Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CRCL
Circle Internet Group, Inc.
stock NYSE

At Close
Oct 1, 2026 3:59:58 PM EDT
82.89USD+0.901%(+0.74)9,264,648
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
81.65USD-0.609%(-0.50)103,098
After-hours
Oct 1, 2026 4:58:30 PM EDT
83.02USD+0.157%(+0.13)57,791
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,98451,38914,05847,524


CRCL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Dec 18, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


CRCL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.05-37.50%11,15409-28CRCL261218C00390000
385 C0.15+25.00%524009-24CRCL261218C00385000
380 C0.10-44.44%160209-21CRCL261218C00380000
375 C0.130.00%18609-21CRCL261218C00375000
370 C0.71+317.65%617909-24CRCL261218C00370000
365 C0.73+231.82%67509-24CRCL261218C00365000
360 C0.10-67.74%322209-18CRCL261218C00360000
355 C0.29-12.12%1820209-14CRCL261218C00355000
350 C0.18+157.14%1517709-18CRCL261218C00350000
345 C0.32+14.29%22509-14CRCL261218C00345000
340 C0.23-30.30%2123709-14CRCL261218C00340000
335 C0.24-4.00%210109-15CRCL261218C00335000
330 C0.20-28.57%19109-21CRCL261218C00330000
325 C0.21-30.00%517209-15CRCL261218C00325000
320 C0.09-55.00%125509-28CRCL261218C00320000
315 C0.17-5.56%212909-24CRCL261218C00315000
310 C0.21+16.67%216409-24CRCL261218C00310000
305 C0.23+91.67%212809-24CRCL261218C00305000
300 C0.220.00%53,38109-25CRCL261218C00300000
295 C0.160.00%30049109-29CRCL261218C00295000
290 C0.29-9.38%116909-24CRCL261218C00290000
285 C0.230.00%116309-25CRCL261218C00285000
280 C0.28+3.70%413509-29CRCL261218C00280000
275 C0.34+41.67%217509-24CRCL261218C00275000
270 C0.27-10.00%214209-21CRCL261218C00270000
265 C0.17-22.73%211009-25CRCL261218C00265000
260 C0.26+18.18%380409-25CRCL261218C00260000
255 C0.21-27.59%711009-25CRCL261218C00255000
250 C0.15-28.57%1001,20009-30CRCL261218C00250000
245 C0.40+37.93%514409-23CRCL261218C00245000
240 C0.18-28.00%29909-29CRCL261218C00240000
235 C0.23-11.54%227809-29CRCL261218C00235000
230 C0.25-7.41%229809-29CRCL261218C00230000
225 C0.21-32.26%540109-30CRCL261218C00225000
220 C0.36+9.09%31,34809-28CRCL261218C00220000
215 C0.22-40.54%1411509-30CRCL261218C00215000
210 C0.33-19.51%664509-29CRCL261218C00210000
205 C0.36-5.26%147509-30CRCL261218C00205000
200 C0.35-22.22%464,57509-30CRCL261218C00200000
195 C0.48+17.07%259109-30CRCL261218C00195000
190 C0.59-11.94%248409-29CRCL261218C00190000
185 C0.49-58.82%621009-29CRCL261218C00185000
180 C0.610.00%133409-30CRCL261218C00180000
175 C0.82-24.77%122309-28CRCL261218C00175000
170 C0.68-12.82%425709-30CRCL261218C00170000
165 C0.80-23.81%1048209-30CRCL261218C00165000
160 C0.85-14.14%2485309-30CRCL261218C00160000
155 C1.13-2.59%143409-30CRCL261218C00155000
150 C1.08-15.63%671,89509-30CRCL261218C00150000
145 C1.24-16.22%111,28609-30CRCL261218C00145000
140 C1.49-12.35%402,89409-30CRCL261218C00140000
135 C1.67-18.54%2461209-30CRCL261218C00135000
130 C2.01-5.63%283,11209-30CRCL261218C00130000
125 C2.31-15.38%362,35209-30CRCL261218C00125000
120 C2.78-10.32%262,03809-30CRCL261218C00120000
115 C3.25-14.25%321,29809-30CRCL261218C00115000
110 C3.90-15.22%212,41109-30CRCL261218C00110000
105 C4.85-9.35%6669409-30CRCL261218C00105000
100 C5.72-8.48%622,34109-30CRCL261218C00100000
95 C6.97-10.06%81,99009-30CRCL261218C00095000
90 C8.36-9.33%601,34109-30CRCL261218C00090000
85 C10.10-10.22%573,76009-30CRCL261218C00085000
80 C12.50-6.02%331,73309-30CRCL261218C00080000
75 C16.00-2.44%146909-30CRCL261218C00075000
70 C21.68-9.70%160409-28CRCL261218C00070000
65 C24.00+4.35%150309-30CRCL261218C00065000
60 C25.27-7.77%150809-30CRCL261218C00060000
55 C32.85-15.66%26109-29CRCL261218C00055000
50 C36.25+9.85%1040409-30CRCL261218C00050000
45 C46.45-7.93%111609-25CRCL261218C00045000
40 C49.20+22.39%2526309-25CRCL261218C00040000
35 C51.75-6.28%127609-29CRCL261218C00035000
30 C66.04+7.73%24709-22CRCL261218C00030000
Puts
StrikePriceChangeVolOILastContract Name
390 P256.83-10.87%2105-12CRCL261218P00390000
385 P333.00+0.30%1002-12CRCL261218P00385000
380 P310.45+21.17%1311-20CRCL261218P00380000
375 P316.010%1002-02CRCL261218P00375000
370 P315.40+1.42%1102-04CRCL261218P00370000
365 P00%0CRCL261218P00365000
360 P236.91-2.11%1109-29CRCL261218P00360000
355 P184.900%8407-18CRCL261218P00355000
350 P288.02+2.49%1102-12CRCL261218P00350000
345 P228.80-1.88%1103-13CRCL261218P00345000
340 P208.23-12.61%26305-12CRCL261218P00340000
335 P235.50+11.37%6603-24CRCL261218P00335000
330 P196.70+0.85%2208-07CRCL261218P00330000
325 P00%0CRCL261218P00325000
320 P231.05+0.94%1204-07CRCL261218P00320000
315 P213.09+6.73%2103-03CRCL261218P00315000
310 P215.78+5.50%2611-07CRCL261218P00310000
305 P183.59+12.49%13810-24CRCL261218P00305000
300 P203.66-11.12%426009-14CRCL261218P00300000
295 P154.25+2.83%542808-01CRCL261218P00295000
290 P173.57+12.47%2603-13CRCL261218P00290000
285 P217.68+33.59%1111-20CRCL261218P00285000
280 P177.48+36.54%6604-22CRCL261218P00280000
275 P131.60+7.60%2807-22CRCL261218P00275000
270 P146.76+5.13%210010-02CRCL261218P00270000
265 P114.00+3.92%16107-21CRCL261218P00265000
260 P168.70-0.34%2108-26CRCL261218P00260000
255 P108.30-12.02%2407-21CRCL261218P00255000
250 P170.10+1.32%14306-12CRCL261218P00250000
245 P116.01+8.42%21308-11CRCL261218P00245000
240 P165.30+4.82%52001-20CRCL261218P00240000
235 P126.73+7.64%61709-25CRCL261218P00235000
230 P147.75-8.36%44701-14CRCL261218P00230000
225 P141.68+27.64%22901-14CRCL261218P00225000
220 P160.80+9.03%2207-17CRCL261218P00220000
215 P135.25-2.80%22101-07CRCL261218P00215000
210 P95.00-15.72%1105-11CRCL261218P00210000
205 P92.01-31.83%2105-13CRCL261218P00205000
200 P104.41-24.15%43609-14CRCL261218P00200000
195 P94.21+3.65%4505-26CRCL261218P00195000
190 P99.20+37.49%1108-25CRCL261218P00190000
185 P68.40-24.26%112603-17CRCL261218P00185000
180 P81.25-29.38%218809-04CRCL261218P00180000
175 P80.50+8.48%12709-22CRCL261218P00175000
170 P86.20+32.62%29109-17CRCL261218P00170000
165 P98.45+4.29%128907-10CRCL261218P00165000
160 P70.20-0.43%16509-11CRCL261218P00160000
155 P90.50-1.47%53307-15CRCL261218P00155000
150 P56.85+0.05%1123309-22CRCL261218P00150000
145 P53.26+3.02%114509-22CRCL261218P00145000
140 P55.05-5.00%540909-28CRCL261218P00140000
135 P42.67-4.31%26509-21CRCL261218P00135000
130 P46.10+17.15%532909-28CRCL261218P00130000
125 P33.200.00%113609-21CRCL261218P00125000
120 P38.95+3.34%51,06809-30CRCL261218P00120000
115 P28.95-5.08%171509-23CRCL261218P00115000
110 P29.55+1.51%1059509-30CRCL261218P00110000
105 P24.45+16.43%166009-30CRCL261218P00105000
100 P22.000.00%103,68109-30CRCL261218P00100000
95 P18.50+9.73%1191209-29CRCL261218P00095000
90 P14.75-1.86%21,71609-30CRCL261218P00090000
85 P11.87+2.77%171,89409-30CRCL261218P00085000
80 P9.25+2.78%1,0645,05209-30CRCL261218P00080000
75 P6.60+1.54%558,03309-30CRCL261218P00075000
70 P4.65+0.87%1,1363,29609-30CRCL261218P00070000
65 P3.08-3.45%1314,85709-30CRCL261218P00065000
60 P2.03-1.93%2,6196,61109-30CRCL261218P00060000
55 P1.21+5.22%143,89309-30CRCL261218P00055000
50 P0.76+4.11%56,21209-30CRCL261218P00050000
45 P0.40-11.11%282,36009-30CRCL261218P00045000
40 P0.18-21.74%31,24309-30CRCL261218P00040000
35 P0.18+38.46%51,72509-25CRCL261218P00035000
30 P0.25+257.14%54,24209-25CRCL261218P00030000


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