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 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,266	11,125	8,100	13,900

CRCL Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

CRCL Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRCL Dec 15, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

CRCL Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	18.95	-3.32%	13	1,246	09-30	CRCL281215C00200000
195 C	23.70	-13.31%	2	119	09-25	CRCL281215C00195000
190 C	19.70	-11.26%	13	958	09-30	CRCL281215C00190000
185 C	23.10	+4.71%	1	198	09-28	CRCL281215C00185000
180 C	23.81	-7.86%	2	884	09-28	CRCL281215C00180000
175 C	21.76	-10.67%	2	45	09-30	CRCL281215C00175000
170 C	22.06	-25.47%	2	50	09-30	CRCL281215C00170000
165 C	27.81	-7.91%	2	11	09-25	CRCL281215C00165000
160 C	23.25	-35.81%	2	161	09-30	CRCL281215C00160000
155 C	24.95	-22.03%	1	409	09-30	CRCL281215C00155000
150 C	27.00	0.00%	3	569	09-29	CRCL281215C00150000
145 C	32.90	+4.21%	2	43	09-23	CRCL281215C00145000
140 C	26.89	-20.21%	2	749	09-29	CRCL281215C00140000
135 C	31.95	-6.58%	2	820	09-25	CRCL281215C00135000
130 C	28.13	-7.77%	2	269	09-30	CRCL281215C00130000
125 C	30.20	-6.36%	2	1,075	09-29	CRCL281215C00125000
120 C	29.28	-11.00%	3	327	09-30	CRCL281215C00120000
115 C	38.13	-4.44%	1	77	09-24	CRCL281215C00115000
110 C	39.66	+22.98%	1	507	09-18	CRCL281215C00110000
105 C	32.50	-21.69%	2	465	09-30	CRCL281215C00105000
100 C	33.50	-8.09%	10	890	09-30	CRCL281215C00100000
95 C	36.00	-6.37%	10	773	09-29	CRCL281215C00095000
90 C	37.27	-10.52%	1	405	09-29	CRCL281215C00090000
85 C	37.50	-12.49%	1	75	09-30	CRCL281215C00085000
80 C	38.50	-13.03%	1	847	09-30	CRCL281215C00080000
75 C	42.10	-16.96%	1	1,103	09-29	CRCL281215C00075000
70 C	43.63	-0.73%	1	778	09-30	CRCL281215C00070000
65 C	55.67	-1.12%	2	417	09-22	CRCL281215C00065000
60 C	45.70	-3.36%	2	1,273	09-30	CRCL281215C00060000
55 C	52.70	-14.79%	1	228	09-15	CRCL281215C00055000
50 C	50.02	-9.22%	150	166	09-30	CRCL281215C00050000
45 C	51.35	-18.49%	2	51	09-16	CRCL281215C00045000
40 C	54.74	-7.22%	201	245	09-30	CRCL281215C00040000
35 C	57.47	-13.32%	8	158	09-30	CRCL281215C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	122.10	+0.39%	2	298	09-28	CRCL281215P00200000
195 P	113.85	-3.61%	13	44	09-22	CRCL281215P00195000
190 P	114.03	-1.09%	1	43	09-10	CRCL281215P00190000
185 P	126.47	-1.00%	7	22	08-07	CRCL281215P00185000
180 P	118.83	-3.74%	3	21	08-12	CRCL281215P00180000
175 P	97.00	-12.42%	12	30	09-22	CRCL281215P00175000
170 P	97.80	-1.98%	12	15	09-02	CRCL281215P00170000
165 P	93.07	-0.73%	1	32	09-10	CRCL281215P00165000
160 P	89.50	-2.29%	2	39	08-27	CRCL281215P00160000
155 P	80.95	-3.16%	12	24	09-22	CRCL281215P00155000
150 P	80.30	-4.00%	1	261	09-30	CRCL281215P00150000
145 P	76.88	-8.38%	62	44	08-27	CRCL281215P00145000
140 P	68.90	-3.14%	9	50	09-22	CRCL281215P00140000
135 P	72.11	-14.14%	2	9	08-21	CRCL281215P00135000
130 P	63.32	-7.05%	2	74	09-18	CRCL281215P00130000
125 P	57.65	+1.26%	24	56	09-22	CRCL281215P00125000
120 P	54.55	-3.54%	1	77	09-23	CRCL281215P00120000
115 P	51.93	-2.41%	8	53	09-28	CRCL281215P00115000
110 P	48.92	+4.31%	1	232	09-30	CRCL281215P00110000
105 P	44.30	-5.66%	1	84	09-29	CRCL281215P00105000
100 P	41.65	+2.36%	14	3,711	09-30	CRCL281215P00100000
95 P	37.45	+0.89%	5	185	09-25	CRCL281215P00095000
90 P	34.08	+1.43%	1	2,579	09-25	CRCL281215P00090000
85 P	30.93	+0.10%	1	117	09-25	CRCL281215P00085000
80 P	28.45	+5.37%	1	278	09-25	CRCL281215P00080000
75 P	25.19	+0.08%	8	587	09-30	CRCL281215P00075000
70 P	22.28	-0.31%	11	1,000	09-30	CRCL281215P00070000
65 P	19.39	+1.41%	4	3,511	09-30	CRCL281215P00065000
60 P	16.70	+1.21%	10	5,430	09-30	CRCL281215P00060000
55 P	14.10	+0.36%	1	666	09-29	CRCL281215P00055000
50 P	11.70	-1.27%	4	1,074	09-28	CRCL281215P00050000
45 P	9.60	-1.03%	1	184	09-28	CRCL281215P00045000
40 P	7.50	-3.85%	2	577	09-30	CRCL281215P00040000
35 P	5.75	-2.54%	3	593	09-28	CRCL281215P00035000

.dark-mode .Mt0Vcb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mt0Vcb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCircle Internet Group, Inc.stock NYSE

CRCL Dec 15, 2028 Exp. - Open Interest by Strike

CRCL Dec 15, 2028 Exp. - Max Pain @ $90.00

CRCL
Circle Internet Group, Inc.
stock NYSE