Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $26.94 as of 1/7/2026 6:20:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 25.20 | 26.30 | 25.75 | 25.70 | -0.05 | -0.20% | 25.75 | 1 | 30,543 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 2.00 | 24.30 | 25.80 | 25.05 | 26.45 | 0.00 | 0.00% | 12.53 | 0 | 2,300 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 3.00 | 22.00 | 24.40 | 23.20 | 23.95 | -2.59 | -9.76% | 7.73 | 13 | 2,959 | 9.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 4.00 | 21.05 | 23.20 | 22.13 | 22.40 | -0.52 | -2.27% | 5.53 | 4 | 3,809 | 7.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 5.00 | 21.30 | 22.20 | 21.75 | 21.84 | -0.16 | -0.73% | 4.35 | 16 | 12,180 | 6.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 6.00 | 19.05 | 21.60 | 20.33 | 20.53 | 0.00 | 0.00% | 3.39 | 0 | 434 | 7.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 7.00 | 19.80 | 20.10 | 19.95 | 19.75 | -0.25 | -1.25% | 2.85 | 7 | 21,065 | 4.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 8.00 | 18.70 | 19.20 | 18.95 | 18.98 | 0.00 | 0.00% | 2.37 | 0 | 881 | 4.49 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 9.00 | 17.30 | 18.40 | 17.85 | 17.58 | -0.27 | -1.52% | 1.98 | 3 | 311 | 4.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 10.00 | 16.90 | 17.20 | 17.05 | 16.90 | +0.07 | +0.42% | 1.71 | 90 | 76,114 | 3.71 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 11.00 | 15.60 | 16.20 | 15.90 | 15.85 | +0.55 | +3.60% | 1.45 | 1 | 2,775 | 3.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 12.00 | 14.85 | 15.20 | 15.03 | 14.95 | -0.25 | -1.65% | 1.25 | 147 | 30,109 | 3.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 13.00 | 13.25 | 14.30 | 13.78 | 13.65 | -0.13 | -0.95% | 1.06 | 1 | 2,727 | 3.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 14.00 | 12.60 | 13.30 | 12.95 | 12.89 | 0.00 | 0.00% | 0.92 | 0 | 3,288 | 2.84 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 15.00 | 11.85 | 12.20 | 12.03 | 12.02 | +0.12 | +1.01% | 0.80 | 705 | 30,009 | 2.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 16.00 | 10.85 | 11.20 | 11.03 | 10.70 | +0.47 | +4.60% | 0.69 | 27 | 2,459 | 2.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 17.00 | 9.85 | 10.10 | 9.98 | 10.10 | +0.40 | +4.13% | 0.59 | 33 | 22,959 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 18.00 | 8.35 | 9.30 | 8.83 | 8.80 | -0.15 | -1.68% | 0.49 | 5 | 2,138 | 1.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 19.00 | 7.80 | 8.30 | 8.05 | 7.95 | -0.05 | -0.63% | 0.42 | 4 | 1,042 | 1.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 20.00 | 6.90 | 7.20 | 7.05 | 7.00 | -0.09 | -1.27% | 0.35 | 564 | 42,132 | 1.31 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 21.00 | 5.60 | 6.25 | 5.93 | 6.06 | 0.00 | 0.00% | 0.28 | 0 | 4,313 | 1.30 | 0.98 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 22.00 | 5.00 | 5.35 | 5.18 | 5.09 | -0.02 | -0.40% | 0.24 | 402 | 12,465 | 1.18 | 0.97 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 23.00 | 4.00 | 4.35 | 4.18 | 4.10 | -0.20 | -4.66% | 0.18 | 331 | 13,064 | 0.99 | 0.94 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 23.50 | 2.41 | 4.95 | 3.68 | 3.80 | +0.60 | +18.75% | 0.16 | 8 | 18 | 1.79 | 0.92 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 24.00 | 3.10 | 3.35 | 3.23 | 3.20 | -0.06 | -1.84% | 0.13 | 67 | 3,232 | 0.65 | 0.89 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 24.50 | 2.57 | 2.92 | 2.75 | 2.56 | -0.22 | -7.92% | 0.11 | 7 | 109 | 0.56 | 0.86 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 2.26 | 2.33 | 2.30 | 2.30 | 0.00 | 0.00% | 0.09 | 421 | 48,160 | 0.58 | 0.82 | 0.11 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 25.50 | 1.87 | 2.00 | 1.94 | 1.88 | +0.03 | +1.63% | 0.08 | 51 | 483 | 0.59 | 0.76 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 26.00 | 1.51 | 1.58 | 1.55 | 1.58 | -0.01 | -0.63% | 0.06 | 1,720 | 7,232 | 0.56 | 0.69 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 26.50 | 1.20 | 1.23 | 1.22 | 1.22 | -0.07 | -5.43% | 0.05 | 1,379 | 2,713 | 0.56 | 0.61 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 27.00 | 0.93 | 0.96 | 0.95 | 0.97 | -0.05 | -4.91% | 0.04 | 4,609 | 29,610 | 0.56 | 0.53 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 27.50 | 0.71 | 0.75 | 0.73 | 0.73 | -0.05 | -6.41% | 0.03 | 2,606 | 3,939 | 0.55 | 0.44 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 28.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.06 | -9.84% | 0.02 | 3,336 | 18,706 | 0.55 | 0.36 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 28.50 | 0.39 | 0.41 | 0.40 | 0.40 | -0.07 | -14.90% | 0.01 | 1,399 | 3,420 | 0.55 | 0.29 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 29.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.04 | -12.13% | 0.01 | 4,203 | 12,738 | 0.56 | 0.23 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 29.50 | 0.19 | 0.23 | 0.21 | 0.22 | -0.05 | -18.52% | 0.01 | 873 | 4,071 | 0.56 | 0.18 | 0.11 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.04 | -20.00% | 0.01 | 4,103 | 52,550 | 0.58 | 0.14 | 0.09 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 30.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 196 | 2,451 | 0.60 | 0.11 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 31.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 790 | 13,781 | 0.61 | 0.09 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 31.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 468 | 1,956 | 0.63 | 0.07 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 32.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 949 | 27,193 | 0.66 | 0.05 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 33.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 751 | 9,177 | 0.70 | 0.03 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 34.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 151 | 8,745 | 0.75 | 0.02 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,236 | 25,999 | 0.78 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 6,677 | 0.80 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 3,356 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 4,669 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,862 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 27,081 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 1,412 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,235 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,501 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,211 | 1.43 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 111 | 1.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,099 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30,246 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21,437 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53,402 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,056 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55,443 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 47,370 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,527 | 3.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 3.11 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,108 | 2.47 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 2.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,673 | 2.22 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,951 | 2.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,122 | 1.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 34,372 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 9,234 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 561 | 15,319 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 163 | 9,873 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 167 | 13,846 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,386 | 15,444 | 0.87 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 606 | 4,870 | 0.80 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 201 | 11,270 | 0.75 | -0.03 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 23.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 139 | 7,734 | 0.68 | -0.06 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 23.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 65 | 836 | 0.65 | -0.08 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 24.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.01 | 445 | 14,847 | 0.63 | -0.11 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 24.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.06 | -25.00% | 0.01 | 1,777 | 4,448 | 0.60 | -0.14 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.06 | -19.36% | 0.01 | 2,634 | 56,672 | 0.58 | -0.18 | 0.11 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 25.50 | 0.35 | 0.37 | 0.36 | 0.36 | -0.07 | -16.28% | 0.01 | 1,058 | 7,852 | 0.57 | -0.24 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 26.00 | 0.49 | 0.52 | 0.51 | 0.50 | -0.06 | -10.72% | 0.02 | 2,678 | 20,232 | 0.56 | -0.31 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 26.50 | 0.66 | 0.70 | 0.68 | 0.68 | -0.08 | -10.53% | 0.03 | 1,749 | 5,404 | 0.56 | -0.39 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 27.00 | 0.90 | 0.94 | 0.92 | 0.92 | -0.07 | -7.08% | 0.03 | 2,155 | 31,407 | 0.56 | -0.47 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 27.50 | 1.16 | 1.21 | 1.19 | 1.17 | -0.08 | -6.40% | 0.04 | 211 | 2,907 | 0.55 | -0.56 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 28.00 | 1.45 | 1.54 | 1.50 | 1.51 | -0.09 | -5.63% | 0.05 | 455 | 7,642 | 0.55 | -0.64 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 28.50 | 1.75 | 1.97 | 1.86 | 1.77 | -0.08 | -4.33% | 0.07 | 82 | 715 | 0.55 | -0.71 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 29.00 | 2.11 | 2.39 | 2.25 | 2.29 | +0.03 | +1.33% | 0.08 | 910 | 4,839 | 0.55 | -0.77 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 29.50 | 2.49 | 2.84 | 2.67 | 2.56 | -0.42 | -14.10% | 0.09 | 14 | 769 | 0.52 | -0.82 | 0.11 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 2.83 | 3.30 | 3.07 | 3.15 | +0.03 | +0.97% | 0.10 | 124 | 7,066 | 0.75 | -0.86 | 0.09 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 30.50 | 2.82 | 4.85 | 3.84 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 141 | 1.56 | -0.89 | 0.07 | -0.03 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 31.00 | 3.80 | 4.45 | 4.13 | 4.21 | -0.53 | -11.19% | 0.13 | 28 | 1,096 | 1.02 | -0.91 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 31.50 | 2.52 | 6.50 | 4.51 | 4.44 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.13 | -0.93 | 0.05 | -0.02 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 32.00 | 4.75 | 5.30 | 5.03 | 5.10 | -0.35 | -6.43% | 0.16 | 14 | 1,306 | 1.02 | -0.95 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 33.00 | 5.25 | 7.25 | 6.25 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 734 | 1.88 | -0.97 | 0.03 | -0.01 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 34.00 | 6.75 | 7.70 | 7.23 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 148 | 1.61 | -0.98 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 35.00 | 7.75 | 8.70 | 8.23 | 7.99 | 0.00 | 0.00% | 0.24 | 0 | 1,316 | 1.73 | -0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 36.00 | 7.05 | 11.00 | 9.03 | 9.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 1/7/2026 4:00:00 PM EST |
| 37.00 | 8.05 | 12.00 | 10.03 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.90 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 38.00 | 9.05 | 13.00 | 11.03 | 11.80 | 0.00 | 0.00% | 0.29 | 0 | 20 | 3.01 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 39.00 | 10.05 | 14.00 | 12.03 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:00 PM EST |
| 40.00 | 11.05 | 15.00 | 13.03 | 14.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:00 PM EST |
| 41.00 | 12.70 | 15.30 | 14.00 | 13.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 42.00 | 13.70 | 17.00 | 15.35 | 14.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:00 PM EST |
| 43.00 | 14.05 | 18.00 | 16.03 | 16.73 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:00 PM EST |
| 44.00 | 15.05 | 19.00 | 17.03 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 45.00 | 16.05 | 20.00 | 18.03 | 17.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:00 PM EST |
| 46.00 | 17.70 | 20.30 | 19.00 | 19.46 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:00 PM EST |
| 47.00 | 18.05 | 22.00 | 20.03 | 20.53 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |