Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $83.47 as of 1/2/2026 9:13:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.45 | 46.60 | 43.03 | 42.35 | 0.00 | 0.00% | 1.08 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:56 PM EST |
| 45.00 | 35.05 | 40.20 | 37.63 | % | 0.84 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 50.00 | 30.05 | 35.20 | 32.63 | % | 0.65 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 55.00 | 25.35 | 30.20 | 27.78 | 29.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/2/2026 3:59:56 PM EST |
| 57.00 | 23.40 | 28.45 | 25.93 | % | 0.45 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 58.00 | 22.40 | 27.05 | 24.73 | 23.76 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:56 PM EST |
| 59.00 | 21.40 | 26.15 | 23.78 | 22.77 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:56 PM EST |
| 60.00 | 20.40 | 25.10 | 22.75 | 22.00 | 0.00 | 0.00% | 0.38 | 0 | 82 | 2.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:56 PM EST |
| 61.00 | 19.40 | 24.25 | 21.83 | % | 0.36 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 62.00 | 18.40 | 23.05 | 20.73 | % | 0.33 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 63.00 | 17.40 | 22.20 | 19.80 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 64.00 | 18.10 | 21.10 | 19.60 | % | 0.31 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 65.00 | 14.55 | 20.15 | 17.35 | 18.95 | +3.90 | +25.92% | 0.27 | 4 | 3 | 1.92 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 66.00 | 14.45 | 19.30 | 16.88 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 1/2/2026 3:59:56 PM EST | |||
| 67.00 | 13.45 | 18.15 | 15.80 | 19.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.76 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 1/2/2026 3:59:56 PM EST |
| 68.00 | 14.30 | 17.15 | 15.73 | 12.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.03 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 69.00 | 11.50 | 16.10 | 13.80 | % | 0.20 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.04 | 1/2/2026 3:59:56 PM EST | |||
| 70.00 | 10.25 | 15.25 | 12.75 | 10.50 | +0.50 | +5.00% | 0.18 | 1 | 8 | 1.55 | 0.98 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 71.00 | 9.75 | 15.25 | 12.50 | 11.49 | +1.44 | +14.33% | 0.18 | 2 | 16 | 1.78 | 0.97 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 72.00 | 8.95 | 13.50 | 11.23 | 12.05 | +3.42 | +39.63% | 0.16 | 12 | 12 | 1.47 | 0.95 | 0.01 | -0.07 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 73.00 | 8.40 | 12.95 | 10.68 | 10.83 | +2.51 | +30.17% | 0.15 | 67 | 27 | 1.52 | 0.94 | 0.02 | -0.09 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 74.00 | 7.60 | 12.00 | 9.80 | 9.75 | +2.79 | +40.09% | 0.13 | 131 | 17 | 1.44 | 0.92 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 75.00 | 8.15 | 9.75 | 8.95 | 8.88 | +3.08 | +53.11% | 0.12 | 86 | 22 | 1.00 | 0.89 | 0.03 | -0.12 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 76.00 | 7.25 | 8.75 | 8.00 | 7.99 | +3.54 | +79.56% | 0.11 | 6 | 19 | 0.93 | 0.86 | 0.03 | -0.14 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 77.00 | 6.70 | 8.60 | 7.65 | 7.05 | +2.39 | +51.29% | 0.10 | 11 | 36 | 0.76 | 0.83 | 0.03 | -0.16 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 78.00 | 5.85 | 7.85 | 6.85 | 6.27 | +2.55 | +68.55% | 0.09 | 41 | 78 | 0.75 | 0.79 | 0.04 | -0.18 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 79.00 | 5.00 | 6.70 | 5.85 | 5.79 | +2.59 | +80.94% | 0.07 | 63 | 82 | 0.68 | 0.74 | 0.04 | -0.19 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 80.00 | 4.75 | 5.20 | 4.98 | 5.00 | +2.44 | +95.32% | 0.06 | 188 | 306 | 0.65 | 0.70 | 0.05 | -0.20 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 81.00 | 4.25 | 4.50 | 4.38 | 4.70 | +2.45 | +108.89% | 0.05 | 139 | 329 | 0.66 | 0.65 | 0.05 | -0.22 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 82.00 | 3.65 | 4.05 | 3.85 | 3.90 | +1.95 | +100.00% | 0.05 | 184 | 445 | 0.67 | 0.60 | 0.05 | -0.22 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 83.00 | 3.10 | 3.35 | 3.23 | 3.18 | +1.56 | +96.30% | 0.04 | 1,212 | 185 | 0.65 | 0.54 | 0.05 | -0.23 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 84.00 | 2.35 | 2.82 | 2.59 | 2.69 | +1.49 | +124.17% | 0.03 | 2,838 | 1,140 | 0.65 | 0.49 | 0.05 | -0.23 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 85.00 | 2.03 | 2.45 | 2.24 | 2.39 | +1.35 | +129.81% | 0.03 | 1,232 | 603 | 0.66 | 0.44 | 0.05 | -0.22 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 86.00 | 1.60 | 2.02 | 1.81 | 1.90 | +1.03 | +118.40% | 0.02 | 938 | 231 | 0.65 | 0.39 | 0.05 | -0.21 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 87.00 | 1.33 | 1.80 | 1.57 | 1.60 | +0.86 | +116.22% | 0.02 | 305 | 369 | 0.67 | 0.34 | 0.05 | -0.20 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 88.00 | 1.28 | 1.43 | 1.36 | 1.40 | +0.75 | +115.39% | 0.02 | 485 | 280 | 0.65 | 0.29 | 0.05 | -0.19 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 89.00 | 1.03 | 1.15 | 1.09 | 1.18 | +0.66 | +126.93% | 0.01 | 2,746 | 1,152 | 0.65 | 0.25 | 0.04 | -0.18 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 90.00 | 0.84 | 0.90 | 0.87 | 0.89 | +0.42 | +89.37% | 0.01 | 2,049 | 636 | 0.65 | 0.21 | 0.04 | -0.16 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 91.00 | 0.67 | 0.82 | 0.75 | 0.76 | +0.32 | +72.73% | 0.01 | 247 | 221 | 0.66 | 0.18 | 0.03 | -0.14 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 92.00 | 0.53 | 0.68 | 0.61 | 0.63 | +0.28 | +80.00% | 0.01 | 758 | 490 | 0.66 | 0.15 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 93.00 | 0.42 | 0.55 | 0.49 | 0.49 | +0.21 | +75.00% | 0.01 | 99 | 451 | 0.67 | 0.12 | 0.03 | -0.11 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 94.00 | 0.31 | 0.45 | 0.38 | 0.39 | +0.15 | +62.50% | 0.00 | 260 | 68 | 0.66 | 0.10 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 95.00 | 0.26 | 0.35 | 0.31 | 0.31 | +0.13 | +72.23% | 0.00 | 1,154 | 759 | 0.67 | 0.08 | 0.02 | -0.08 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 96.00 | 0.18 | 0.33 | 0.26 | 0.28 | -0.02 | -6.67% | 0.00 | 8 | 413 | 0.68 | 0.07 | 0.02 | -0.07 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 97.00 | 0.13 | 0.38 | 0.26 | 0.23 | -0.18 | -43.91% | 0.00 | 64 | 131 | 0.71 | 0.05 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 98.00 | 0.10 | 0.24 | 0.17 | 0.24 | +0.10 | +71.43% | 0.00 | 7 | 571 | 0.69 | 0.04 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 100.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 340 | 861 | 0.71 | 0.02 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 270 | 288 | 0.81 | 0.01 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 35 | 287 | 0.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 165 | 1.06 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 206 | 1.25 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 1.95 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 433 | 1.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 174 | 1.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.16 | -76.19% | 0.00 | 1,377 | 203 | 1.23 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.14 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 7,815 | 553 | 1.11 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.10 | -90.91% | 0.00 | 24 | 77 | 1.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 122 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 113 | 501 | 0.87 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 66.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 22 | 77 | 0.84 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.12 | -57.15% | 0.00 | 12 | 269 | 0.97 | -0.01 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 68.00 | 0.01 | 0.23 | 0.12 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 694 | 0.76 | -0.01 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 69.00 | 0.03 | 0.26 | 0.15 | 0.21 | -0.07 | -25.00% | 0.00 | 5 | 113 | 0.76 | -0.02 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 0.29 | 0.20 | 0.10 | -0.31 | -75.61% | 0.00 | 407 | 296 | 0.78 | -0.02 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 71.00 | 0.08 | 0.21 | 0.15 | 0.16 | -0.40 | -71.43% | 0.00 | 28 | 223 | 0.69 | -0.03 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 72.00 | 0.17 | 0.23 | 0.20 | 0.22 | -0.40 | -64.52% | 0.00 | 82 | 374 | 0.69 | -0.05 | 0.01 | -0.07 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 73.00 | 0.23 | 0.27 | 0.25 | 0.23 | -0.62 | -72.95% | 0.00 | 60 | 161 | 0.65 | -0.06 | 0.02 | -0.09 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 74.00 | 0.23 | 0.49 | 0.36 | 0.28 | -0.83 | -74.78% | 0.00 | 27 | 299 | 0.68 | -0.08 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 75.00 | 0.40 | 0.56 | 0.48 | 0.44 | -0.88 | -66.67% | 0.01 | 199 | 619 | 0.68 | -0.11 | 0.03 | -0.12 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 76.00 | 0.50 | 0.62 | 0.56 | 0.56 | -1.15 | -67.26% | 0.01 | 341 | 164 | 0.65 | -0.14 | 0.03 | -0.14 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 77.00 | 0.68 | 0.83 | 0.76 | 0.72 | -1.32 | -64.71% | 0.01 | 208 | 381 | 0.66 | -0.17 | 0.03 | -0.16 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 78.00 | 0.88 | 1.00 | 0.94 | 0.99 | -1.61 | -61.93% | 0.01 | 167 | 212 | 0.65 | -0.21 | 0.04 | -0.18 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 79.00 | 1.11 | 1.38 | 1.25 | 1.20 | -1.81 | -60.14% | 0.02 | 210 | 69 | 0.64 | -0.26 | 0.04 | -0.19 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 80.00 | 1.42 | 1.55 | 1.49 | 1.50 | -1.97 | -56.78% | 0.02 | 1,075 | 564 | 0.64 | -0.30 | 0.05 | -0.20 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 81.00 | 1.76 | 2.03 | 1.90 | 1.83 | -1.77 | -49.17% | 0.02 | 121 | 445 | 0.65 | -0.35 | 0.05 | -0.22 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 82.00 | 2.20 | 2.34 | 2.27 | 2.32 | -2.41 | -50.96% | 0.03 | 315 | 131 | 0.64 | -0.40 | 0.05 | -0.22 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 83.00 | 2.65 | 3.05 | 2.85 | 2.86 | -2.10 | -42.34% | 0.03 | 213 | 273 | 0.66 | -0.46 | 0.05 | -0.23 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 84.00 | 3.15 | 3.40 | 3.28 | 3.22 | -2.28 | -41.46% | 0.04 | 155 | 241 | 0.64 | -0.51 | 0.05 | -0.23 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 85.00 | 3.70 | 4.20 | 3.95 | 3.65 | -2.99 | -45.03% | 0.05 | 290 | 210 | 0.67 | -0.56 | 0.05 | -0.22 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 86.00 | 4.20 | 4.80 | 4.50 | 4.65 | -2.71 | -36.83% | 0.05 | 1 | 49 | 0.66 | -0.61 | 0.05 | -0.21 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 87.00 | 4.70 | 5.40 | 5.05 | 5.10 | -2.82 | -35.61% | 0.06 | 7 | 118 | 0.67 | -0.66 | 0.05 | -0.20 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 88.00 | 5.35 | 6.15 | 5.75 | 5.68 | -3.29 | -36.68% | 0.07 | 20 | 224 | 0.62 | -0.71 | 0.05 | -0.19 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 89.00 | 6.00 | 7.45 | 6.73 | 6.49 | -3.26 | -33.44% | 0.08 | 25 | 27 | 0.65 | -0.75 | 0.04 | -0.18 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 90.00 | 7.00 | 7.80 | 7.40 | 7.29 | -3.86 | -34.62% | 0.08 | 130 | 100 | 0.63 | -0.79 | 0.04 | -0.16 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 91.00 | 7.60 | 8.80 | 8.20 | 8.45 | -3.02 | -26.33% | 0.09 | 84 | 14 | 0.79 | -0.82 | 0.03 | -0.14 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 92.00 | 8.50 | 10.00 | 9.25 | 9.15 | -3.60 | -28.24% | 0.10 | 136 | 35 | 0.91 | -0.85 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 93.00 | 9.50 | 10.95 | 10.23 | 10.05 | -3.58 | -26.27% | 0.11 | 122 | 10 | 0.94 | -0.88 | 0.03 | -0.11 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 94.00 | 8.55 | 11.90 | 10.23 | 11.15 | -3.25 | -22.57% | 0.11 | 16 | 11 | 0.98 | -0.90 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 95.00 | 8.10 | 14.55 | 11.33 | 11.18 | -4.05 | -26.60% | 0.12 | 69 | 16 | 1.49 | -0.92 | 0.02 | -0.08 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 96.00 | 10.40 | 15.35 | 12.88 | 12.12 | -4.01 | -24.87% | 0.13 | 60 | 7 | 1.49 | -0.93 | 0.02 | -0.07 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 97.00 | 9.70 | 17.70 | 13.70 | 14.25 | -3.03 | -17.54% | 0.14 | 14 | 11 | 1.89 | -0.95 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 98.00 | 13.40 | 15.95 | 14.68 | 18.45 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.20 | -0.96 | 0.01 | -0.05 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 100.00 | 14.35 | 19.15 | 16.75 | 16.79 | -3.38 | -16.76% | 0.17 | 4 | 62 | 1.65 | -0.98 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 105.00 | 19.30 | 25.60 | 22.45 | 22.86 | -1.12 | -4.68% | 0.21 | 1 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 110.00 | 25.25 | 29.70 | 27.48 | 29.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:56 PM EST |
| 115.00 | 27.30 | 36.00 | 31.65 | 31.60 | -2.58 | -7.55% | 0.28 | 14 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 120.00 | 32.25 | 41.00 | 36.63 | 38.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:56 PM EST |
| 125.00 | 37.25 | 46.00 | 41.63 | 42.81 | -0.83 | -1.91% | 0.33 | 1 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |