Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,200	16,913	1,364	12,135

CRCL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

CRCL Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRCL Mar 19, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

CRCL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	1.75	-12.06%	24	2,347	09-30	CRCL270319C00200000
195 C	1.89	-11.68%	8	347	09-30	CRCL270319C00195000
190 C	3.65	-5.19%	1	443	09-25	CRCL270319C00190000
185 C	5.25	+23.53%	4	55	09-21	CRCL270319C00185000
180 C	2.99	-38.35%	30	92	09-29	CRCL270319C00180000
175 C	3.00	-34.07%	1	75	09-29	CRCL270319C00175000
170 C	3.40	-38.18%	1	220	09-28	CRCL270319C00170000
165 C	3.30	-10.81%	5	139	09-30	CRCL270319C00165000
160 C	3.20	-16.88%	19	679	09-30	CRCL270319C00160000
155 C	5.31	-17.03%	7	59	09-25	CRCL270319C00155000
150 C	4.12	-2.14%	6	975	09-30	CRCL270319C00150000
145 C	4.45	-11.00%	1	441	09-30	CRCL270319C00145000
140 C	4.73	-5.40%	51	4,198	09-30	CRCL270319C00140000
135 C	5.15	-13.45%	7	193	09-30	CRCL270319C00135000
130 C	5.65	-12.40%	12	436	09-30	CRCL270319C00130000
125 C	6.50	-10.96%	4	372	09-30	CRCL270319C00125000
120 C	7.09	-6.34%	21	1,137	09-30	CRCL270319C00120000
115 C	7.95	-9.14%	13	309	09-30	CRCL270319C00115000
110 C	9.20	-7.07%	11	660	09-30	CRCL270319C00110000
105 C	9.98	-18.99%	16	787	09-30	CRCL270319C00105000
100 C	11.20	-5.88%	49	1,010	09-30	CRCL270319C00100000
95 C	12.65	-13.65%	18	937	09-30	CRCL270319C00095000
90 C	14.73	-2.45%	34	813	09-30	CRCL270319C00090000
85 C	16.10	-5.01%	9	189	09-30	CRCL270319C00085000
80 C	17.95	-9.11%	37	542	09-30	CRCL270319C00080000
75 C	23.40	+0.43%	1	471	09-29	CRCL270319C00075000
70 C	30.60	-16.05%	8	613	09-24	CRCL270319C00070000
65 C	26.37	-7.31%	1	109	09-30	CRCL270319C00065000
60 C	34.62	-8.89%	1	399	09-25	CRCL270319C00060000
55 C	41.14	-10.57%	1	19	09-24	CRCL270319C00055000
50 C	53.10	+8.63%	1	16	09-03	CRCL270319C00050000
45 C	40.20	-6.07%	1	6	09-30	CRCL270319C00045000
40 C	46.60	-8.18%	1	14	09-29	CRCL270319C00040000
35 C	51.60	+9.55%	2	11	09-29	CRCL270319C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	129.38	-4.34%	10	11	08-11	CRCL270319P00200000
195 P	92.60	0%	2	0	05-22	CRCL270319P00195000
190 P	0	0%	0			CRCL270319P00190000
185 P	83.40	0%	2	0	05-22	CRCL270319P00185000
180 P	0	0%	0			CRCL270319P00180000
175 P	100.15	0%	1	0	06-18	CRCL270319P00175000
170 P	0	0%	0			CRCL270319P00170000
165 P	0	0%	0			CRCL270319P00165000
160 P	101.00	+2.20%	1	1	07-30	CRCL270319P00160000
155 P	73.90	-1.47%	1	4	09-17	CRCL270319P00155000
150 P	61.02	-3.91%	1	2	09-22	CRCL270319P00150000
145 P	55.38	+3.81%	1	15	09-08	CRCL270319P00145000
140 P	54.80	+4.28%	18	71	09-18	CRCL270319P00140000
135 P	50.55	+11.34%	10	42	09-18	CRCL270319P00135000
130 P	49.40	+12.79%	8	17	09-28	CRCL270319P00130000
125 P	40.65	+7.40%	4	19	09-21	CRCL270319P00125000
120 P	39.20	0.00%	4	41	09-25	CRCL270319P00120000
115 P	33.75	+0.33%	2	115	09-24	CRCL270319P00115000
110 P	31.94	+5.59%	1	142	09-28	CRCL270319P00110000
105 P	26.60	-21.30%	2	40	09-24	CRCL270319P00105000
100 P	25.98	+2.69%	3	152	09-30	CRCL270319P00100000
95 P	21.45	+7.52%	13	240	09-25	CRCL270319P00095000
90 P	18.93	-1.92%	5	158	09-30	CRCL270319P00090000
85 P	16.28	+8.53%	2	294	09-30	CRCL270319P00085000
80 P	13.40	+0.37%	31	613	09-30	CRCL270319P00080000
75 P	11.00	-1.79%	131	1,307	09-30	CRCL270319P00075000
70 P	8.65	+0.58%	4	3,493	09-30	CRCL270319P00070000
65 P	6.75	+1.66%	9	3,147	09-30	CRCL270319P00065000
60 P	4.73	-4.44%	15	861	09-30	CRCL270319P00060000
55 P	3.50	+12.90%	1	841	09-30	CRCL270319P00055000
50 P	2.41	-0.41%	4	1,342	09-30	CRCL270319P00050000
45 P	1.53	0.00%	2	368	09-28	CRCL270319P00045000
40 P	0.97	+7.78%	2	110	09-28	CRCL270319P00040000
35 P	0.49	-18.33%	3	53	09-25	CRCL270319P00035000

.dark-mode .Yj15Lm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yj15Lm{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCircle Internet Group, Inc.stock NYSE

CRCL Mar 19, 2027 Exp. - Open Interest by Strike

CRCL Mar 19, 2027 Exp. - Max Pain @ $80.00

CRCL
Circle Internet Group, Inc.
stock NYSE