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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,933	24,893	4,656	7,231

CRCL Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

CRCL Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRCL Jun 17, 2027 Exp. - Max Pain @ $95.00

Puts

Calls

CRCL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	4.03	-8.62%	27	1,509	09-30	CRCL270617C00200000
195 C	5.38	-21.57%	1	210	09-28	CRCL270617C00195000
190 C	9.07	+9.67%	2	856	09-23	CRCL270617C00190000
185 C	4.78	-40.99%	8	137	09-30	CRCL270617C00185000
180 C	5.00	-42.86%	2	225	09-30	CRCL270617C00180000
175 C	10.10	+55.38%	2	118	09-21	CRCL270617C00175000
170 C	6.54	-31.09%	1	226	09-16	CRCL270617C00170000
165 C	6.40	-7.25%	3	255	09-30	CRCL270617C00165000
160 C	8.25	-29.79%	2	306	09-28	CRCL270617C00160000
155 C	8.51	-19.34%	1	174	09-28	CRCL270617C00155000
150 C	7.40	-10.84%	3	2,652	09-30	CRCL270617C00150000
145 C	8.00	-18.12%	5	203	09-30	CRCL270617C00145000
140 C	12.35	-7.70%	1	297	09-25	CRCL270617C00140000
135 C	9.40	-6.47%	6	400	09-30	CRCL270617C00135000
130 C	10.70	-17.69%	10	375	09-29	CRCL270617C00130000
125 C	10.70	-13.01%	1,140	2,310	09-30	CRCL270617C00125000
120 C	12.30	0.00%	4	4,718	09-30	CRCL270617C00120000
115 C	14.10	-11.82%	2	1,639	09-29	CRCL270617C00115000
110 C	13.70	-9.39%	326	2,995	09-30	CRCL270617C00110000
105 C	18.40	-12.34%	9	1,407	09-28	CRCL270617C00105000
100 C	15.99	-5.66%	18	2,486	09-30	CRCL270617C00100000
95 C	17.10	-16.18%	2	268	09-30	CRCL270617C00095000
90 C	18.70	-9.88%	16	908	09-30	CRCL270617C00090000
85 C	20.93	-3.55%	2	219	09-30	CRCL270617C00085000
80 C	23.50	-9.09%	3	1,633	09-29	CRCL270617C00080000
75 C	33.85	-5.24%	4	78	09-24	CRCL270617C00075000
70 C	29.49	-8.42%	1	187	09-29	CRCL270617C00070000
65 C	30.90	-1.87%	1	382	09-30	CRCL270617C00065000
60 C	32.80	-4.09%	2	124	09-30	CRCL270617C00060000
55 C	47.00	+6.77%	1	43	09-22	CRCL270617C00055000
50 C	40.15	-12.72%	1	281	09-29	CRCL270617C00050000
45 C	50.50	+14.64%	40	149	09-18	CRCL270617C00045000
40 C	59.10	-8.71%	1	39	09-21	CRCL270617C00040000
35 C	53.00	-6.95%	1	17	09-16	CRCL270617C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	106.51	-7.41%	1	231	09-03	CRCL270617P00200000
195 P	110.17	+8.22%	246	87	08-26	CRCL270617P00195000
190 P	103.09	-2.81%	10	45	08-27	CRCL270617P00190000
185 P	77.80	0%	2	1	03-17	CRCL270617P00185000
180 P	102.00	+14.35%	1	3	08-20	CRCL270617P00180000
175 P	89.70	0%	2	1	04-13	CRCL270617P00175000
170 P	76.62	0%	22	11	05-04	CRCL270617P00170000
165 P	73.58	0%	2	1	05-04	CRCL270617P00165000
160 P	77.86	+11.92%	1	11	09-29	CRCL270617P00160000
155 P	69.67	+0.68%	2	1	09-24	CRCL270617P00155000
150 P	67.00	-1.98%	4	37	09-18	CRCL270617P00150000
145 P	62.60	-4.73%	1	10	09-25	CRCL270617P00145000
140 P	59.21	+2.02%	1	228	09-25	CRCL270617P00140000
135 P	53.20	-1.48%	13	246	09-23	CRCL270617P00135000
130 P	54.20	+17.37%	14	121	09-17	CRCL270617P00130000
125 P	46.00	+7.38%	2	64	09-18	CRCL270617P00125000
120 P	44.27	+8.69%	5	973	09-28	CRCL270617P00120000
115 P	41.45	+11.73%	11	610	09-30	CRCL270617P00115000
110 P	37.65	+2.31%	1	610	09-30	CRCL270617P00110000
105 P	32.01	+4.95%	1	140	09-28	CRCL270617P00105000
100 P	28.23	-7.14%	1	257	09-18	CRCL270617P00100000
95 P	24.92	+5.10%	2	634	09-25	CRCL270617P00095000
90 P	20.40	-0.49%	1	138	09-24	CRCL270617P00090000
85 P	18.61	+0.49%	1	196	09-25	CRCL270617P00085000
80 P	16.30	+0.31%	14	764	09-28	CRCL270617P00080000
75 P	14.31	+1.49%	20	2,288	09-30	CRCL270617P00075000
70 P	11.87	+1.02%	10	617	09-30	CRCL270617P00070000
65 P	9.45	+5.82%	4	558	09-30	CRCL270617P00065000
60 P	7.58	+6.61%	5	857	09-30	CRCL270617P00060000
55 P	5.85	+0.86%	3	179	09-30	CRCL270617P00055000
50 P	4.00	-4.76%	12	997	09-30	CRCL270617P00050000
45 P	2.98	+8.76%	20	729	09-30	CRCL270617P00045000
40 P	1.96	+4.26%	2	86	09-25	CRCL270617P00040000
35 P	1.41	+11.90%	1	156	09-23	CRCL270617P00035000

.dark-mode .Z8v78m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8v78m{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCircle Internet Group, Inc.stock NYSE

CRCL Jun 17, 2027 Exp. - Open Interest by Strike

CRCL Jun 17, 2027 Exp. - Max Pain @ $95.00

CRCL
Circle Internet Group, Inc.
stock NYSE