Dark

Check out our Dark Pool Levels

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
47	5,882	298	3,816

CRCL Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

CRCL Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRCL Apr 16, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

CRCL Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	4.89	+0.82%	3	122	09-30	CRCL270416C00150000
145 C	6.80	-27.89%	2	3,222	09-28	CRCL270416C00145000
140 C	11.18	+17.07%	2	22	09-21	CRCL270416C00140000
135 C	6.60	-46.34%	2	1,522	09-30	CRCL270416C00135000
130 C	8.50	-11.46%	2	82	09-28	CRCL270416C00130000
125 C	12.50	+15.74%	10	210	09-18	CRCL270416C00125000
120 C	8.78	-18.70%	1	79	09-30	CRCL270416C00120000
115 C	9.80	-41.84%	3	148	09-29	CRCL270416C00115000
110 C	10.78	-25.29%	3	34	09-30	CRCL270416C00110000
105 C	13.33	-15.63%	2	9	09-28	CRCL270416C00105000
100 C	12.67	-5.45%	75	250	09-30	CRCL270416C00100000
95 C	17.25	+20.63%	1	21	09-17	CRCL270416C00095000
90 C	18.70	-6.50%	1	147	09-28	CRCL270416C00090000
85 C	17.30	-14.78%	3	14	09-30	CRCL270416C00085000
80 C	19.50	-12.75%	1	33	09-30	CRCL270416C00080000
75 C	23.37	+2.23%	1	3	09-17	CRCL270416C00075000
70 C	32.45	+33.37%	2	3	09-18	CRCL270416C00070000
65 C	27.61	-18.24%	1	1	09-30	CRCL270416C00065000
60 C	30.00	-8.06%	1	3	09-30	CRCL270416C00060000
55 C	33.30	0%	1	1	09-30	CRCL270416C00055000
50 C	47.00	+8.70%	2	2	08-25	CRCL270416C00050000
45 C	0	0%	0			CRCL270416C00045000
40 C	46.00	0%	1	1	09-30	CRCL270416C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			CRCL270416P00150000
145 P	0	0%	0			CRCL270416P00145000
140 P	0	0%	0			CRCL270416P00140000
135 P	53.50	0%	20	20	09-10	CRCL270416P00135000
130 P	50.30	0%	2	1	08-26	CRCL270416P00130000
125 P	40.12	0%	1	1	09-08	CRCL270416P00125000
120 P	36.00	-0.41%	1	7	09-08	CRCL270416P00120000
115 P	34.60	-18.01%	1	2	09-23	CRCL270416P00115000
110 P	31.96	+7.83%	1	101	09-09	CRCL270416P00110000
105 P	27.57	+3.41%	2	3	09-14	CRCL270416P00105000
100 P	23.30	+2.64%	2	43	09-08	CRCL270416P00100000
95 P	19.16	-23.63%	1	15	09-21	CRCL270416P00095000
90 P	19.15	+5.05%	28	70	09-25	CRCL270416P00090000
85 P	17.00	+6.25%	1	35	09-28	CRCL270416P00085000
80 P	12.67	+4.71%	1	59	09-23	CRCL270416P00080000
75 P	11.60	+4.98%	6	114	09-28	CRCL270416P00075000
70 P	9.90	+6.45%	73	334	09-30	CRCL270416P00070000
65 P	7.60	+5.26%	445	512	09-30	CRCL270416P00065000
60 P	5.70	+5.56%	5	53	09-30	CRCL270416P00060000
55 P	4.25	+6.25%	267	314	09-30	CRCL270416P00055000
50 P	2.56	-5.19%	2,370	2,389	09-30	CRCL270416P00050000
45 P	1.97	0%	2	2	09-30	CRCL270416P00045000
40 P	1.30	+1.56%	10	39	09-30	CRCL270416P00040000

Share