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 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,296	16,317	4,463	9,339

CRCL Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

CRCL Jun 16, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRCL Jun 16, 2028 Exp. - Max Pain @ $85.00

Puts

Calls

CRCL Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	14.10	-6.62%	436	1,864	09-30	CRCL280616C00200000
195 C	14.80	-2.95%	6	366	09-30	CRCL280616C00195000
190 C	16.01	-43.19%	2	216	09-16	CRCL280616C00190000
185 C	15.70	-25.31%	12	179	09-30	CRCL280616C00185000
180 C	16.15	-13.17%	12	106	09-30	CRCL280616C00180000
175 C	16.67	-29.00%	23	56	09-30	CRCL280616C00175000
170 C	25.51	+4.12%	1	79	09-22	CRCL280616C00170000
165 C	19.34	-26.41%	3	216	09-16	CRCL280616C00165000
160 C	22.77	-18.21%	1	57	09-18	CRCL280616C00160000
155 C	20.50	-28.57%	2	74	09-16	CRCL280616C00155000
150 C	20.25	-1.51%	3	233	09-30	CRCL280616C00150000
145 C	20.40	-7.69%	2	35	09-30	CRCL280616C00145000
140 C	21.98	-23.33%	134	408	09-29	CRCL280616C00140000
135 C	21.89	-7.95%	3	190	09-30	CRCL280616C00135000
130 C	22.69	-27.39%	1	1,371	09-30	CRCL280616C00130000
125 C	32.04	-0.65%	5	544	09-23	CRCL280616C00125000
120 C	25.20	0.00%	5	4,089	09-30	CRCL280616C00120000
115 C	32.51	-0.58%	651	789	09-24	CRCL280616C00115000
110 C	27.90	-8.67%	2	239	09-29	CRCL280616C00110000
105 C	29.09	-8.38%	1	471	09-29	CRCL280616C00105000
100 C	30.27	-22.38%	17	961	09-29	CRCL280616C00100000
95 C	31.60	-7.33%	42	1,380	09-29	CRCL280616C00095000
90 C	31.40	-3.68%	1,000	1,319	09-30	CRCL280616C00090000
85 C	34.20	-8.92%	22	1,075	09-29	CRCL280616C00085000
80 C	38.53	-11.63%	11	230	09-28	CRCL280616C00080000
75 C	39.22	-3.97%	2	643	09-17	CRCL280616C00075000
70 C	50.00	+27.45%	3	399	09-21	CRCL280616C00070000
65 C	42.43	+7.01%	2	330	09-29	CRCL280616C00065000
60 C	43.58	-18.54%	134	266	09-29	CRCL280616C00060000
55 C	45.50	-27.89%	1	429	09-17	CRCL280616C00055000
50 C	61.00	+17.31%	1	436	09-22	CRCL280616C00050000
45 C	50.00	-5.54%	1	223	09-30	CRCL280616C00045000
40 C	66.10	-1.74%	2	52	09-14	CRCL280616C00040000
35 C	72.30	+17.37%	10	169	09-04	CRCL280616C00035000
30 C	60.00	-10.78%	1	119	09-17	CRCL280616C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	117.06	-3.33%	5	221	09-24	CRCL280616P00200000
195 P	106.94	0%	61	31	05-04	CRCL280616P00195000
190 P	113.60	+2.28%	1	35	09-30	CRCL280616P00190000
185 P	109.45	+1.86%	1	40	09-17	CRCL280616P00185000
180 P	98.45	-8.16%	3	47	09-24	CRCL280616P00180000
175 P	98.85	-2.66%	6	33	09-30	CRCL280616P00175000
170 P	95.80	+9.65%	2	24	08-25	CRCL280616P00170000
165 P	94.15	+4.81%	7	45	09-16	CRCL280616P00165000
160 P	82.10	-0.30%	9	29	05-18	CRCL280616P00160000
155 P	76.54	-18.18%	2	19	09-23	CRCL280616P00155000
150 P	81.40	+4.71%	12	267	09-16	CRCL280616P00150000
145 P	69.40	-6.28%	33	71	05-20	CRCL280616P00145000
140 P	64.75	-4.54%	4	81	09-23	CRCL280616P00140000
135 P	61.74	-10.46%	1	62	09-21	CRCL280616P00135000
130 P	62.25	-2.03%	34	240	09-02	CRCL280616P00130000
125 P	57.20	-1.89%	5	82	09-10	CRCL280616P00125000
120 P	51.15	-1.84%	3	199	09-24	CRCL280616P00120000
115 P	49.90	-20.83%	7	317	09-10	CRCL280616P00115000
110 P	43.55	-11.48%	1	94	09-24	CRCL280616P00110000
105 P	43.61	+1.42%	10	30	09-17	CRCL280616P00105000
100 P	38.81	+3.36%	2	252	09-30	CRCL280616P00100000
95 P	33.45	-1.18%	1	50	09-24	CRCL280616P00095000
90 P	34.61	+9.01%	2	98	09-16	CRCL280616P00090000
85 P	27.50	+0.92%	9	2,096	09-23	CRCL280616P00085000
80 P	25.22	-7.72%	12	223	09-18	CRCL280616P00080000
75 P	22.10	+3.03%	1	101	09-25	CRCL280616P00075000
70 P	19.05	-2.81%	2	3,875	09-30	CRCL280616P00070000
65 P	16.05	-0.93%	93	725	09-24	CRCL280616P00065000
60 P	13.11	-4.10%	5	557	09-24	CRCL280616P00060000
55 P	11.75	-4.94%	1	2,270	09-21	CRCL280616P00055000
50 P	9.74	+2.53%	2	96	09-30	CRCL280616P00050000
45 P	7.60	-7.43%	1	349	09-21	CRCL280616P00045000
40 P	6.49	-8.59%	1	456	09-18	CRCL280616P00040000
35 P	4.50	+1.12%	2	359	09-24	CRCL280616P00035000
30 P	3.77	+12.54%	4	328	09-21	CRCL280616P00030000

.dark-mode .NBx9c7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBx9c7{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCircle Internet Group, Inc.stock NYSE

CRCL Jun 16, 2028 Exp. - Open Interest by Strike

CRCL Jun 16, 2028 Exp. - Max Pain @ $85.00

CRCL
Circle Internet Group, Inc.
stock NYSE