Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $71.33 as of 11/21/2025 8:35:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 42.00 | 37.50 | 35.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.31 | 0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 29.75 | 35.55 | 32.65 | % | 0.82 | 0 | 0 | 1.72 | 0.95 | 0.00 | -0.03 | 11/21/2025 3:59:56 PM EST | |||
| 45.00 | 25.95 | 30.75 | 28.35 | 25.95 | -1.05 | -3.89% | 0.63 | 2 | 7 | 1.49 | 0.92 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 22.05 | 24.95 | 23.50 | 19.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.82 | 0.88 | 0.01 | -0.05 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 18.55 | 21.10 | 19.83 | 15.27 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.92 | 0.83 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 14.70 | 16.20 | 15.45 | 15.67 | +3.52 | +28.98% | 0.26 | 139 | 4,616 | 0.78 | 0.76 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 10.95 | 13.65 | 12.30 | 12.80 | +2.50 | +24.28% | 0.19 | 96 | 2,325 | 0.80 | 0.68 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 10.00 | 10.70 | 10.35 | 10.75 | +2.69 | +33.38% | 0.15 | 190 | 1,188 | 0.85 | 0.60 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 7.60 | 8.25 | 7.93 | 8.06 | +2.36 | +41.41% | 0.11 | 178 | 900 | 0.83 | 0.51 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 5.85 | 7.05 | 6.45 | 6.75 | +1.95 | +40.63% | 0.08 | 247 | 1,202 | 0.86 | 0.43 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 4.80 | 5.05 | 4.93 | 5.00 | +1.40 | +38.89% | 0.06 | 190 | 11,764 | 0.84 | 0.36 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 3.60 | 4.30 | 3.95 | 4.30 | +1.31 | +43.82% | 0.04 | 507 | 1,744 | 0.85 | 0.30 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 2.87 | 3.25 | 3.06 | 3.10 | +0.78 | +33.63% | 0.03 | 88 | 1,016 | 0.85 | 0.25 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 2.48 | 2.55 | 2.52 | 2.55 | +0.65 | +34.22% | 0.03 | 1,436 | 21,815 | 0.87 | 0.22 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 1.79 | 2.84 | 2.32 | 2.08 | +0.40 | +23.81% | 0.02 | 38 | 826 | 0.92 | 0.18 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 1.43 | 1.92 | 1.68 | 1.81 | +0.41 | +29.29% | 0.02 | 74 | 3,055 | 0.89 | 0.16 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 1.20 | 1.68 | 1.44 | 1.51 | +0.22 | +17.06% | 0.01 | 39 | 1,861 | 0.92 | 0.14 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 1.25 | 1.67 | 1.46 | 1.47 | +0.44 | +42.72% | 0.01 | 296 | 3,305 | 0.98 | 0.11 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 1.00 | 1.19 | 1.10 | 1.00 | +0.09 | +9.89% | 0.01 | 63 | 2,530 | 0.96 | 0.10 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 0.65 | 1.21 | 0.93 | 0.95 | +0.15 | +18.75% | 0.01 | 79 | 2,187 | 0.97 | 0.09 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 0.86 | 1.11 | 0.99 | 0.92 | +0.15 | +19.49% | 0.01 | 17 | 1,564 | 1.03 | 0.08 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 0.72 | 0.99 | 0.86 | 0.85 | +0.15 | +21.43% | 0.01 | 85 | 3,286 | 1.04 | 0.07 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 0.57 | 0.70 | 0.64 | 0.70 | +0.07 | +11.12% | 0.00 | 39 | 1,229 | 1.02 | 0.06 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.04 | +6.78% | 0.00 | 190 | 4,164 | 1.06 | 0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 0.28 | 0.80 | 0.54 | 0.60 | -0.15 | -20.00% | 0.00 | 14 | 886 | 1.05 | 0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 0.50 | 0.58 | 0.54 | 0.54 | +0.02 | +3.85% | 0.00 | 91 | 3,086 | 1.10 | 0.04 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 0.30 | 0.90 | 0.60 | 0.46 | -0.04 | -8.00% | 0.00 | 51 | 1,108 | 1.13 | 0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 0.20 | 0.95 | 0.58 | 0.38 | -0.07 | -15.56% | 0.00 | 24 | 2,225 | 1.14 | 0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 0.20 | 0.83 | 0.52 | 0.57 | +0.14 | +32.56% | 0.00 | 16 | 1,443 | 1.15 | 0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 0.30 | 0.48 | 0.39 | 0.40 | -0.02 | -4.77% | 0.00 | 36 | 1,297 | 1.15 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 0.23 | 0.73 | 0.48 | 0.38 | -0.01 | -2.57% | 0.00 | 37 | 1,174 | 1.20 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 0.18 | 0.75 | 0.47 | 0.38 | -0.01 | -2.57% | 0.00 | 4 | 582 | 1.22 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 1,093 | 1.37 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 200.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.03 | -8.34% | 0.00 | 329 | 6,375 | 1.20 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 205.00 | 0.05 | 0.81 | 0.43 | 0.36 | +0.04 | +12.50% | 0.00 | 1 | 499 | 1.22 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 210.00 | 0.21 | 0.67 | 0.44 | 0.35 | +0.10 | +40.00% | 0.00 | 58 | 675 | 1.31 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 215.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.02 | +7.15% | 0.00 | 3 | 160 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.01 | -3.85% | 0.00 | 59 | 1,515 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 225.00 | 0.05 | 1.12 | 0.59 | 0.45 | +0.20 | +80.00% | 0.00 | 16 | 733 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 230.00 | 0.12 | 0.56 | 0.34 | 0.20 | -0.10 | -33.34% | 0.00 | 5 | 436 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 235.00 | 0.05 | 0.54 | 0.30 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.61 | 0.31 | 0.20 | -0.04 | -16.67% | 0.00 | 27 | 1,432 | 1.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.43 | 0.22 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 250.00 | 0.12 | 0.25 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 55 | 2,096 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 255.00 | 0.01 | 0.60 | 0.31 | 0.20 | -0.03 | -13.05% | 0.00 | 30 | 166 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.73 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.69 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 270.00 | 0.05 | 0.59 | 0.32 | 0.40 | -0.02 | -4.77% | 0.00 | 1 | 1,864 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.51 | 0.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.56 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.44 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.57 | 0.29 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 300.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 124 | 9,394 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.64 | 0.32 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.78 | 0.39 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.78 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 330.00 | 0.05 | 0.64 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 0.82 | 0.41 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.92 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.64 | 0.32 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 0.81 | 0.41 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 350.00 | 0.07 | 0.61 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.81 | 0.41 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.97 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.76 | 0.38 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 0.80 | 0.40 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 0.62 | 0.31 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.93 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 0.80 | 0.40 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 0.56 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.93 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 0.46 | 0.23 | 0.11 | +0.01 | +10.00% | 0.00 | 20 | 509 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 0.80 | 0.40 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 700 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 0.80 | 0.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.64 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 0.80 | 0.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.09 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.80 | 0.40 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 0.79 | 0.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 420.00 | 0.01 | 0.60 | 0.31 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 425.00 | 0.00 | 0.79 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 435.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.58 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 445.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 27 | 2,790 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.10 | -23.81% | 0.01 | 2,112 | 5 | 1.04 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 0.57 | 0.58 | 0.58 | 0.57 | -0.18 | -24.00% | 0.01 | 149 | 412 | 0.99 | -0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 45.00 | 0.83 | 1.03 | 0.93 | 1.02 | -0.33 | -24.45% | 0.02 | 754 | 90 | 0.92 | -0.08 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 1.70 | 1.77 | 1.74 | 1.70 | -0.61 | -26.41% | 0.03 | 3,747 | 2,894 | 0.92 | -0.12 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 2.42 | 2.95 | 2.69 | 2.69 | -0.91 | -25.28% | 0.05 | 307 | 841 | 0.88 | -0.17 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 3.95 | 4.20 | 4.08 | 4.05 | -0.95 | -19.00% | 0.07 | 811 | 3,879 | 0.86 | -0.24 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 5.80 | 6.00 | 5.90 | 5.80 | -1.85 | -24.19% | 0.09 | 538 | 2,013 | 0.84 | -0.32 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 8.10 | 8.45 | 8.28 | 8.20 | -2.22 | -21.31% | 0.12 | 223 | 999 | 0.84 | -0.40 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 10.40 | 12.25 | 11.33 | 10.89 | -2.66 | -19.64% | 0.15 | 26 | 736 | 0.85 | -0.49 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 13.65 | 14.80 | 14.23 | 14.26 | -3.19 | -18.29% | 0.18 | 163 | 2,010 | 0.82 | -0.57 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 17.20 | 18.55 | 17.88 | 18.42 | -3.33 | -15.31% | 0.21 | 48 | 3,523 | 0.82 | -0.64 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 21.00 | 22.50 | 21.75 | 21.81 | -3.93 | -15.27% | 0.24 | 45 | 6,312 | 0.82 | -0.70 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 25.15 | 27.90 | 26.53 | 26.29 | -3.58 | -11.99% | 0.28 | 8 | 1,835 | 0.89 | -0.75 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 29.80 | 30.95 | 30.38 | 30.60 | -4.59 | -13.05% | 0.30 | 896 | 10,059 | 0.84 | -0.78 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 31.50 | 37.85 | 34.68 | 36.85 | -1.00 | -2.65% | 0.33 | 21 | 2,190 | 1.23 | -0.82 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 39.10 | 40.20 | 39.65 | 40.45 | -3.39 | -7.74% | 0.36 | 16 | 2,162 | 0.87 | -0.84 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 43.20 | 45.00 | 44.10 | 44.23 | -4.57 | -9.37% | 0.38 | 58 | 1,765 | 1.03 | -0.86 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 46.15 | 49.80 | 47.98 | 49.20 | -4.30 | -8.04% | 0.40 | 56 | 3,041 | 1.06 | -0.89 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 51.70 | 57.20 | 54.45 | 53.79 | -5.29 | -8.96% | 0.44 | 55 | 777 | 1.44 | -0.90 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 56.50 | 60.80 | 58.65 | 58.50 | -3.33 | -5.39% | 0.45 | 101 | 2,226 | 1.32 | -0.91 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 60.00 | 66.85 | 63.43 | 67.18 | -0.65 | -0.96% | 0.47 | 19 | 1,597 | 1.51 | -0.92 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 67.30 | 72.95 | 70.13 | 68.69 | -3.76 | -5.19% | 0.50 | 31 | 2,280 | 1.70 | -0.93 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 71.15 | 77.65 | 74.40 | 73.25 | -1.36 | -1.83% | 0.51 | 470 | 948 | 1.71 | -0.94 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 76.70 | 80.65 | 78.68 | 80.79 | -1.65 | -2.01% | 0.52 | 10 | 3,574 | 1.50 | -0.95 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 82.15 | 88.00 | 85.08 | 88.28 | +2.30 | +2.68% | 0.55 | 31 | 756 | 1.85 | -0.95 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 87.15 | 92.80 | 89.98 | 88.15 | -4.53 | -4.89% | 0.56 | 31 | 2,103 | 1.87 | -0.96 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 91.00 | 98.00 | 94.50 | 93.60 | +4.66 | +5.24% | 0.57 | 39 | 672 | 1.94 | -0.97 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 95.60 | 103.00 | 99.30 | 100.33 | -0.14 | -0.14% | 0.58 | 4 | 1,081 | 1.98 | -0.97 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 99.90 | 105.10 | 102.50 | 107.04 | +1.64 | +1.56% | 0.59 | 55 | 564 | 1.62 | -0.97 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 103.80 | 109.00 | 106.40 | 112.35 | -2.65 | -2.31% | 0.59 | 2 | 334 | 1.42 | -0.98 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 107.75 | 116.85 | 112.30 | 117.00 | +1.22 | +1.06% | 0.61 | 1 | 50 | 1.45 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 113.00 | 121.95 | 117.48 | 119.12 | -1.93 | -1.60% | 0.62 | 31 | 684 | 2.00 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 195.00 | 117.65 | 130.95 | 124.30 | 129.46 | 0.00 | 0.00% | 0.64 | 0 | 21 | 2.50 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 200.00 | 122.95 | 131.95 | 127.45 | 128.46 | -4.59 | -3.45% | 0.64 | 61 | 473 | 2.07 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 205.00 | 127.65 | 140.95 | 134.30 | 126.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.57 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 210.00 | 132.95 | 143.05 | 138.00 | 141.54 | +2.49 | +1.80% | 0.66 | 1 | 110 | 2.27 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 215.00 | 137.65 | 151.00 | 144.33 | 136.47 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 220.00 | 142.65 | 156.00 | 149.33 | 150.23 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 225.00 | 147.65 | 161.00 | 154.33 | 157.15 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 230.00 | 152.65 | 166.00 | 159.33 | 161.37 | +16.37 | +11.29% | 0.69 | 1 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 235.00 | 157.65 | 171.00 | 164.33 | 137.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 240.00 | 162.90 | 173.00 | 167.95 | 170.30 | +15.78 | +10.22% | 0.70 | 1 | 40 | 2.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 245.00 | 167.65 | 181.00 | 174.33 | 129.97 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 250.00 | 172.65 | 186.00 | 179.33 | 166.35 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 255.00 | 177.65 | 191.00 | 184.33 | 127.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:56 PM EST |
| 260.00 | 182.65 | 196.00 | 189.33 | 144.54 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 265.00 | 187.65 | 201.00 | 194.33 | 131.36 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:56 PM EST |
| 270.00 | 192.65 | 206.00 | 199.33 | 171.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 275.00 | 197.65 | 211.00 | 204.33 | 134.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:56 PM EST |
| 280.00 | 202.65 | 216.00 | 209.33 | 150.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:56 PM EST |
| 285.00 | 207.65 | 221.50 | 214.58 | 152.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:56 PM EST |
| 290.00 | 212.65 | 226.50 | 219.58 | 156.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:56 PM EST |
| 295.00 | 217.65 | 231.50 | 224.58 | 153.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:56 PM EST |
| 300.00 | 222.65 | 236.55 | 229.60 | 228.00 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 305.00 | 227.65 | 241.50 | 234.58 | 233.02 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 310.00 | 232.65 | 246.50 | 239.58 | 180.83 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:56 PM EST |
| 315.00 | 237.65 | 251.50 | 244.58 | 185.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:56 PM EST |
| 320.00 | 242.65 | 256.50 | 249.58 | 183.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:56 PM EST |
| 325.00 | 247.65 | 261.50 | 254.58 | 193.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:56 PM EST |
| 330.00 | 252.65 | 266.50 | 259.58 | 195.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:56 PM EST |
| 335.00 | 257.65 | 271.50 | 264.58 | 214.82 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:56 PM EST |
| 340.00 | 262.65 | 276.50 | 269.58 | 228.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:56 PM EST |
| 345.00 | 267.65 | 281.50 | 274.58 | 203.75 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:56 PM EST |
| 350.00 | 272.65 | 286.50 | 279.58 | 205.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:56 PM EST |
| 355.00 | 277.65 | 291.25 | 284.45 | 209.35 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:56 PM EST |
| 360.00 | 282.65 | 296.50 | 289.58 | 220.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:56 PM EST |
| 365.00 | 287.65 | 301.50 | 294.58 | 224.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:56 PM EST |
| 370.00 | 292.65 | 306.50 | 299.58 | 284.80 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 375.00 | 297.65 | 311.50 | 304.58 | 231.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 3:59:56 PM EST |
| 380.00 | 302.65 | 316.45 | 309.55 | 239.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:56 PM EST |
| 385.00 | 307.65 | 321.50 | 314.58 | 243.95 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:56 PM EST |
| 390.00 | 312.65 | 326.50 | 319.58 | 269.17 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:56 PM EST |
| 395.00 | 317.65 | 331.50 | 324.58 | 247.05 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 3:59:56 PM EST |
| 400.00 | 322.65 | 336.50 | 329.58 | 277.85 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 405.00 | 327.65 | 341.50 | 334.58 | 276.45 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 3:59:56 PM EST |
| 410.00 | 332.65 | 346.50 | 339.58 | 264.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/21/2025 3:59:56 PM EST |
| 415.00 | 337.65 | 351.50 | 344.58 | 283.70 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:56 PM EST |
| 420.00 | 342.60 | 356.50 | 349.55 | 291.25 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 3:59:56 PM EST |
| 425.00 | 347.65 | 361.50 | 354.58 | 276.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:56 PM EST |
| 430.00 | 352.60 | 366.50 | 359.55 | 313.71 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/21/2025 3:59:56 PM EST |
| 435.00 | 357.65 | 371.50 | 364.58 | 294.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:56 PM EST |
| 440.00 | 362.65 | 376.50 | 369.58 | 377.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 445.00 | 367.65 | 381.25 | 374.45 | 382.88 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |