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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,277	9,535	4,750	6,107

CRCL Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

CRCL Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	7.33	-6.03%	19	748	09-30	CRCL271217C00230000
225 C	9.10	-0.22%	1	187	09-28	CRCL271217C00225000
220 C	9.93	-32.68%	1	270	09-17	CRCL271217C00220000
215 C	12.80	-5.54%	2	115	09-02	CRCL271217C00215000
210 C	10.05	-46.43%	10	137	09-16	CRCL271217C00210000
205 C	10.86	-18.28%	2	122	09-28	CRCL271217C00205000
200 C	9.13	-17.23%	4	300	09-30	CRCL271217C00200000
195 C	11.15	-28.53%	11	111	09-16	CRCL271217C00195000
190 C	9.80	-7.55%	1	67	09-30	CRCL271217C00190000
185 C	17.00	-21.73%	1	187	09-11	CRCL271217C00185000
180 C	11.28	-10.62%	1	224	09-30	CRCL271217C00180000
175 C	18.17	-4.32%	1	209	09-23	CRCL271217C00175000
170 C	14.00	+4.48%	20	431	09-17	CRCL271217C00170000
165 C	15.80	-4.24%	3	235	09-25	CRCL271217C00165000
160 C	12.78	-8.91%	5	141	09-30	CRCL271217C00160000
155 C	16.80	-6.67%	3	54	09-25	CRCL271217C00155000
150 C	13.94	-11.77%	2	334	09-30	CRCL271217C00150000
145 C	14.90	-8.02%	3	198	09-30	CRCL271217C00145000
140 C	15.00	-27.88%	1	174	09-30	CRCL271217C00140000
135 C	18.07	-19.33%	8	313	09-29	CRCL271217C00135000
130 C	16.65	-26.94%	21	1,546	09-30	CRCL271217C00130000
125 C	19.77	+3.13%	8	569	09-29	CRCL271217C00125000
120 C	20.75	-19.26%	1	1,145	09-29	CRCL271217C00120000
115 C	21.75	-19.14%	1	50	09-29	CRCL271217C00115000
110 C	20.98	-8.78%	5	142	09-30	CRCL271217C00110000
105 C	22.14	-24.69%	5	91	09-30	CRCL271217C00105000
100 C	25.35	-2.50%	19	177	09-29	CRCL271217C00100000
95 C	28.90	-16.40%	1	211	09-29	CRCL271217C00095000
90 C	26.00	-7.14%	57	324	09-30	CRCL271217C00090000
85 C	27.55	-11.13%	40	723	09-30	CRCL271217C00085000
80 C	29.15	-4.27%	4	463	09-30	CRCL271217C00080000
75 C	38.65	+11.22%	1	288	09-18	CRCL271217C00075000
70 C	33.36	-13.49%	16	430	09-30	CRCL271217C00070000
65 C	45.75	+5.93%	2	339	09-21	CRCL271217C00065000
60 C	37.50	-21.88%	7	126	09-30	CRCL271217C00060000
55 C	48.42	+21.05%	1	42	09-18	CRCL271217C00055000
50 C	50.93	-5.82%	20	88	09-25	CRCL271217C00050000
45 C	63.97	+22.74%	1	41	09-04	CRCL271217C00045000
40 C	59.00	+16.95%	1	67	09-18	CRCL271217C00040000
35 C	60.40	+5.08%	1	285	09-18	CRCL271217C00035000
30 C	61.03	-13.71%	3	108	09-15	CRCL271217C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	148.15	+5.90%	2	162	09-29	CRCL271217P00230000
225 P	134.90	-6.98%	12	62	09-21	CRCL271217P00225000
220 P	117.87	-16.24%	1	42	05-12	CRCL271217P00220000
215 P	137.07	+21.09%	146	73	01-14	CRCL271217P00215000
210 P	144.30	+8.37%	1	8	06-25	CRCL271217P00210000
205 P	115.16	-9.51%	1	3	09-04	CRCL271217P00205000
200 P	112.56	-2.97%	2	26	09-23	CRCL271217P00200000
195 P	99.72	-16.59%	1	2	03-13	CRCL271217P00195000
190 P	105.49	-10.60%	1	15	09-14	CRCL271217P00190000
185 P	111.98	+24.95%	1	25	08-20	CRCL271217P00185000
180 P	118.70	+7.49%	1	116	07-13	CRCL271217P00180000
175 P	98.66	-15.04%	24	48	02-26	CRCL271217P00175000
170 P	92.75	+4.62%	2	14	08-26	CRCL271217P00170000
165 P	84.65	-21.42%	1	24	09-25	CRCL271217P00165000
160 P	80.35	-23.43%	1	255	09-14	CRCL271217P00160000
155 P	75.03	-17.34%	2	133	09-24	CRCL271217P00155000
150 P	70.48	+4.11%	2	42	09-24	CRCL271217P00150000
145 P	65.87	-18.27%	2	13	09-08	CRCL271217P00145000
140 P	61.00	-2.70%	1	24	09-23	CRCL271217P00140000
135 P	64.20	-5.59%	1	51	08-26	CRCL271217P00135000
130 P	58.20	+8.79%	68	344	09-30	CRCL271217P00130000
125 P	50.20	-21.76%	1	21	09-22	CRCL271217P00125000
120 P	50.30	-14.44%	1	17	09-15	CRCL271217P00120000
115 P	41.87	-25.38%	2	50	09-03	CRCL271217P00115000
110 P	41.35	-0.89%	1	544	09-29	CRCL271217P00110000
105 P	39.48	+9.97%	5	162	09-30	CRCL271217P00105000
100 P	35.32	+3.88%	3	1,212	09-29	CRCL271217P00100000
95 P	29.38	-16.30%	2	23	09-22	CRCL271217P00095000
90 P	28.25	+1.62%	1	601	09-30	CRCL271217P00090000
85 P	24.82	+1.60%	4	638	09-30	CRCL271217P00085000
80 P	21.00	+2.44%	1	274	09-25	CRCL271217P00080000
75 P	19.10	-1.04%	67	1,177	09-30	CRCL271217P00075000
70 P	16.18	+1.19%	4	189	09-30	CRCL271217P00070000
65 P	13.77	+3.77%	1	860	09-30	CRCL271217P00065000
60 P	11.25	-2.60%	3	640	09-30	CRCL271217P00060000
55 P	9.16	+1.89%	3	729	09-30	CRCL271217P00055000
50 P	7.29	+1.96%	1	521	09-30	CRCL271217P00050000
45 P	5.61	+3.70%	1	284	09-30	CRCL271217P00045000
40 P	4.07	+3.56%	1	502	09-30	CRCL271217P00040000
35 P	2.99	+3.10%	7	405	09-30	CRCL271217P00035000
30 P	1.92	-5.42%	514	526	09-30	CRCL271217P00030000

.dark-mode .F9jz6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9jz6B{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCircle Internet Group, Inc.stock NYSE

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

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

CRCL
Circle Internet Group, Inc.
stock NYSE