Options Chain for UPSTART HLDGS INC COM (UPST) - $50.65 as of 1/7/2026 6:28:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 35.85 | 39.60 | 37.73 | 37.75 | +0.33 | +0.89% | 3.02 | 7 | 283 | 7.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 33.65 | 37.30 | 35.48 | 35.60 | +0.82 | +2.36% | 2.37 | 1 | 294 | 7.06 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 17.50 | 30.85 | 34.25 | 32.55 | 32.30 | 0.00 | 0.00% | 1.86 | 0 | 87 | 5.60 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 28.65 | 32.40 | 30.53 | 30.75 | 0.00 | 0.00% | 1.53 | 0 | 3,845 | 5.68 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 22.50 | 26.75 | 29.05 | 27.90 | 28.00 | 0.00 | 0.00% | 1.24 | 0 | 232 | 4.21 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 24.40 | 26.55 | 25.48 | 25.00 | -0.50 | -1.97% | 1.02 | 10 | 720 | 3.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 27.50 | 21.75 | 24.05 | 22.90 | 22.75 | +0.39 | +1.75% | 0.83 | 1 | 241 | 3.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 19.20 | 21.40 | 20.30 | 19.99 | 0.00 | 0.00% | 0.68 | 0 | 498 | 2.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 32.00 | 16.50 | 20.40 | 18.45 | % | 0.58 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 32.50 | 16.75 | 18.90 | 17.83 | 17.77 | 0.00 | 0.00% | 0.55 | 0 | 138 | 2.47 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 33.00 | 16.25 | 18.40 | 17.33 | % | 0.53 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 34.00 | 15.25 | 17.45 | 16.35 | % | 0.48 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 35.00 | 14.25 | 16.20 | 15.23 | 15.02 | 0.00 | 0.00% | 0.44 | 0 | 390 | 2.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 36.00 | 12.60 | 16.45 | 14.53 | % | 0.40 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 37.00 | 11.70 | 15.50 | 13.60 | % | 0.37 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 37.50 | 11.25 | 13.75 | 12.50 | 11.70 | 0.00 | 0.00% | 0.33 | 0 | 502 | 1.75 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 38.00 | 11.00 | 14.00 | 12.50 | 12.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 38.50 | 10.20 | 14.00 | 12.10 | % | 0.31 | 0 | 0 | 2.33 | 0.99 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 39.00 | 9.75 | 13.50 | 11.63 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 484 | 2.24 | 0.98 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 39.50 | 9.20 | 13.00 | 11.10 | % | 0.28 | 0 | 0 | 2.19 | 0.98 | 0.01 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 40.00 | 8.85 | 11.00 | 9.93 | 10.65 | -0.35 | -3.19% | 0.25 | 14 | 1,691 | 1.31 | 0.97 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 40.50 | 8.95 | 10.80 | 9.88 | % | 0.24 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 41.00 | 7.85 | 11.55 | 9.70 | 9.42 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.01 | 0.92 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 41.50 | 7.95 | 9.90 | 8.93 | % | 0.22 | 0 | 0 | 1.38 | 0.92 | 0.02 | -0.05 | 1/7/2026 4:00:03 PM EST | |||
| 42.00 | 7.30 | 9.85 | 8.58 | 8.55 | +0.14 | +1.67% | 0.20 | 45 | 27 | 1.54 | 0.92 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 42.50 | 7.60 | 8.65 | 8.13 | 8.43 | -0.65 | -7.16% | 0.19 | 19 | 929 | 1.14 | 0.91 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 43.00 | 6.35 | 8.90 | 7.63 | 7.60 | +0.29 | +3.97% | 0.18 | 40 | 9 | 1.44 | 0.88 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 43.50 | 5.90 | 8.45 | 7.18 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 69 | 1.40 | 0.88 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 44.00 | 4.95 | 8.65 | 6.80 | 7.22 | 0.00 | 0.00% | 0.15 | 0 | 73 | 1.62 | 0.88 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 44.50 | 4.60 | 8.35 | 6.48 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.63 | 0.86 | 0.04 | -0.07 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 45.00 | 5.45 | 6.55 | 6.00 | 6.26 | +0.99 | +18.79% | 0.13 | 54 | 2,225 | 0.79 | 0.84 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 45.50 | 3.70 | 7.50 | 5.60 | 5.36 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.57 | 0.82 | 0.04 | -0.08 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 46.00 | 3.25 | 7.10 | 5.18 | 4.91 | -0.51 | -9.41% | 0.11 | 27 | 114 | 1.53 | 0.80 | 0.05 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 46.50 | 4.10 | 5.10 | 4.60 | 4.32 | 0.00 | 0.00% | 0.10 | 0 | 118 | 0.71 | 0.78 | 0.05 | -0.09 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 47.00 | 3.75 | 4.75 | 4.25 | 4.41 | +0.41 | +10.25% | 0.09 | 1 | 178 | 0.73 | 0.75 | 0.06 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 47.50 | 3.40 | 4.35 | 3.88 | 3.97 | +0.57 | +16.77% | 0.08 | 5 | 1,439 | 0.72 | 0.72 | 0.06 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 48.00 | 3.10 | 4.00 | 3.55 | 3.65 | +0.16 | +4.59% | 0.07 | 6 | 141 | 0.73 | 0.69 | 0.07 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 48.50 | 3.10 | 3.60 | 3.35 | 2.98 | -0.27 | -8.31% | 0.07 | 2 | 155 | 0.77 | 0.65 | 0.07 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 49.00 | 2.66 | 3.40 | 3.03 | 3.14 | -0.11 | -3.39% | 0.06 | 8 | 171 | 0.76 | 0.61 | 0.07 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 49.50 | 2.61 | 2.85 | 2.73 | 2.74 | -0.36 | -11.62% | 0.06 | 14 | 58 | 0.75 | 0.58 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 50.00 | 2.39 | 2.46 | 2.43 | 2.43 | -0.29 | -10.67% | 0.05 | 382 | 4,755 | 0.73 | 0.54 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 51.00 | 1.93 | 2.12 | 2.03 | 2.20 | -0.05 | -2.23% | 0.04 | 73 | 525 | 0.75 | 0.47 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 52.00 | 1.53 | 1.61 | 1.57 | 1.67 | -0.03 | -1.77% | 0.03 | 45 | 297 | 0.73 | 0.40 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 52.50 | 1.35 | 1.55 | 1.45 | 1.47 | -0.17 | -10.37% | 0.03 | 41 | 1,855 | 0.75 | 0.37 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 53.00 | 1.20 | 1.36 | 1.28 | 1.24 | -0.15 | -10.80% | 0.02 | 52 | 413 | 0.74 | 0.34 | 0.06 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 54.00 | 0.93 | 1.01 | 0.97 | 1.00 | -0.23 | -18.70% | 0.02 | 69 | 256 | 0.73 | 0.30 | 0.06 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 55.00 | 0.72 | 0.81 | 0.77 | 0.74 | -0.11 | -12.95% | 0.01 | 173 | 4,749 | 0.74 | 0.25 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 56.00 | 0.46 | 0.62 | 0.54 | 0.60 | -0.10 | -14.29% | 0.01 | 12 | 181 | 0.72 | 0.22 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 57.00 | 0.37 | 0.57 | 0.47 | 0.47 | -0.05 | -9.62% | 0.01 | 21 | 126 | 0.75 | 0.19 | 0.04 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 57.50 | 0.23 | 0.49 | 0.36 | 0.38 | -0.05 | -11.63% | 0.01 | 2 | 520 | 0.72 | 0.18 | 0.04 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 58.00 | 0.21 | 0.47 | 0.34 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.74 | 0.16 | 0.04 | -0.10 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 60.00 | 0.17 | 0.27 | 0.22 | 0.23 | -0.04 | -14.82% | 0.00 | 217 | 4,240 | 0.78 | 0.12 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 62.50 | 0.11 | 0.16 | 0.14 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 597 | 0.82 | 0.09 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 1,577 | 0.86 | 0.07 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 67.50 | 0.05 | 0.08 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 76 | 590 | 0.92 | 0.05 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 70.00 | 0.04 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 253 | 3,631 | 1.02 | 0.03 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.33 | 0.17 | 0.09 | +0.04 | +80.00% | 0.00 | 132 | 522 | 1.46 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 1,789 | 1.04 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 77.50 | 0.01 | 2.14 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,038 | 1.86 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 7,433 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,549 | 1.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,365 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 13,970 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 579 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 985 | 1.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 5,398 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 2.48 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 2.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 2.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,574 | 1.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 2.08 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 2.16 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,410 | 2.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 808 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,210 | 4.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 675 | 3.41 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,210 | 3.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 1.80 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 27.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 652 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 1,753 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 964 | 2.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 5 | 1,421 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 37.50 | 0.01 | 0.40 | 0.21 | 0.14 | +0.03 | +27.28% | 0.01 | 1 | 818 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 38.50 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 2.36 | -0.01 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 201 | 200 | 0.94 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 39.50 | 0.00 | 0.50 | 0.25 | 0.15 | -0.21 | -58.34% | 0.01 | 3 | 1 | 1.29 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 75 | 2,028 | 0.88 | -0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 40.50 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.40 | -0.03 | 0.01 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 41.00 | 0.01 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.79 | -0.08 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 41.50 | 0.01 | 0.38 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.08 | 0.02 | -0.05 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 42.00 | 0.14 | 0.37 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 340 | 0.84 | -0.08 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 42.50 | 0.17 | 0.30 | 0.24 | 0.30 | -0.01 | -3.23% | 0.01 | 12 | 728 | 0.79 | -0.09 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 43.00 | 0.03 | 0.40 | 0.22 | 0.28 | +0.03 | +12.00% | 0.01 | 37 | 97 | 0.68 | -0.12 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 43.50 | 0.08 | 0.52 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.72 | -0.12 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 44.00 | 0.26 | 0.50 | 0.38 | 0.35 | -0.12 | -25.54% | 0.01 | 2 | 269 | 0.76 | -0.12 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 44.50 | 0.26 | 0.64 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.75 | -0.14 | 0.04 | -0.07 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 45.00 | 0.37 | 0.50 | 0.44 | 0.46 | -0.08 | -14.82% | 0.01 | 85 | 1,492 | 0.70 | -0.16 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 45.50 | 0.30 | 0.58 | 0.44 | 0.55 | -0.10 | -15.39% | 0.01 | 41 | 123 | 0.65 | -0.18 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 46.00 | 0.39 | 0.74 | 0.57 | 0.63 | 0.00 | 0.00% | 0.01 | 2 | 105 | 0.67 | -0.20 | 0.05 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 46.50 | 0.61 | 0.84 | 0.73 | 0.70 | -0.07 | -9.10% | 0.02 | 51 | 85 | 0.69 | -0.22 | 0.05 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 47.00 | 0.75 | 1.05 | 0.90 | 0.82 | -0.09 | -9.89% | 0.02 | 13 | 40 | 0.70 | -0.25 | 0.06 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 47.50 | 0.90 | 1.13 | 1.02 | 1.15 | +0.17 | +17.35% | 0.02 | 7 | 1,152 | 0.69 | -0.28 | 0.06 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 48.00 | 1.07 | 1.29 | 1.18 | 1.17 | -0.04 | -3.31% | 0.02 | 1 | 88 | 0.69 | -0.31 | 0.07 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 48.50 | 1.30 | 1.57 | 1.44 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.71 | -0.35 | 0.07 | -0.11 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 49.00 | 1.49 | 1.77 | 1.63 | 1.40 | -0.14 | -9.10% | 0.03 | 4 | 42 | 0.71 | -0.39 | 0.07 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 49.50 | 1.71 | 1.95 | 1.83 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 195 | 0.70 | -0.42 | 0.07 | -0.12 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 50.00 | 1.95 | 2.22 | 2.09 | 1.99 | +0.04 | +2.06% | 0.04 | 166 | 1,376 | 0.70 | -0.46 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 51.00 | 2.49 | 2.70 | 2.60 | 2.92 | +0.42 | +16.80% | 0.05 | 4 | 76 | 0.70 | -0.53 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 52.00 | 3.05 | 3.35 | 3.20 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.69 | -0.60 | 0.07 | -0.12 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 52.50 | 3.40 | 3.70 | 3.55 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 1,212 | 0.70 | -0.63 | 0.07 | -0.12 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 53.00 | 3.50 | 4.45 | 3.98 | 3.67 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.73 | -0.66 | 0.06 | -0.12 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 54.00 | 4.10 | 5.05 | 4.58 | 4.37 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.67 | -0.70 | 0.06 | -0.12 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 55.00 | 4.90 | 5.85 | 5.38 | 5.36 | +0.16 | +3.08% | 0.10 | 8 | 903 | 0.67 | -0.75 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 56.00 | 5.70 | 6.80 | 6.25 | % | 0.11 | 0 | 0 | 0.65 | -0.78 | 0.05 | -0.11 | 1/7/2026 4:00:03 PM EST | |||
| 57.00 | 5.35 | 8.85 | 7.10 | % | 0.12 | 0 | 0 | 1.45 | -0.81 | 0.04 | -0.10 | 1/7/2026 4:00:03 PM EST | |||
| 57.50 | 6.80 | 8.45 | 7.63 | 7.57 | 0.00 | 0.00% | 0.13 | 0 | 481 | 1.17 | -0.82 | 0.04 | -0.10 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 58.00 | 7.20 | 8.90 | 8.05 | % | 0.14 | 0 | 0 | 1.19 | -0.84 | 0.04 | -0.10 | 1/7/2026 4:00:03 PM EST | |||
| 60.00 | 7.80 | 11.60 | 9.70 | 9.90 | 0.00 | 0.00% | 0.16 | 15 | 1,409 | 1.61 | -0.88 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 62.50 | 10.60 | 14.10 | 12.35 | 12.15 | -0.30 | -2.41% | 0.20 | 12 | 549 | 1.79 | -0.91 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 65.00 | 13.90 | 15.35 | 14.63 | 14.96 | +0.24 | +1.63% | 0.23 | 1 | 384 | 1.40 | -0.93 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 67.50 | 16.15 | 18.40 | 17.28 | 23.70 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.82 | -0.95 | 0.01 | -0.05 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 70.00 | 19.00 | 20.90 | 19.95 | 19.95 | -5.48 | -21.55% | 0.28 | 3 | 232 | 1.96 | -0.97 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 72.50 | 20.85 | 23.65 | 22.25 | 27.90 | 0.00 | 0.00% | 0.31 | 0 | 74 | 2.21 | -0.99 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 75.00 | 23.50 | 25.90 | 24.70 | 31.50 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.21 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 77.50 | 25.85 | 28.65 | 27.25 | 30.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 80.00 | 27.60 | 31.60 | 29.60 | 37.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:03 PM EST |
| 82.50 | 30.10 | 33.95 | 32.03 | 42.92 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 32.60 | 36.60 | 34.60 | 48.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:03 PM EST |
| 87.50 | 35.10 | 38.90 | 37.00 | 49.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:03 PM EST |
| 90.00 | 37.60 | 41.20 | 39.40 | 49.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:03 PM EST |
| 92.50 | 40.70 | 43.65 | 42.18 | 52.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:03 PM EST |
| 95.00 | 42.60 | 46.15 | 44.38 | 45.12 | 0.00 | 0.00% | 0.47 | 0 | 250 | 3.15 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 100.00 | 47.60 | 51.45 | 49.53 | 60.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:03 PM EST |
| 105.00 | 52.60 | 56.45 | 54.53 | 51.13 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:03 PM EST |
| 110.00 | 57.60 | 61.60 | 59.60 | 48.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 4:00:03 PM EST |
| 115.00 | 62.60 | 66.20 | 64.40 | 58.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 4:00:03 PM EST |
| 120.00 | 67.60 | 71.60 | 69.60 | 78.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:03 PM EST |
| 125.00 | 72.55 | 76.55 | 74.55 | 78.08 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 4:00:03 PM EST |
| 130.00 | 77.55 | 81.60 | 79.58 | 80.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 4:00:03 PM EST |
| 135.00 | 82.60 | 86.60 | 84.60 | 88.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 4:00:03 PM EST |