Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $84.68 as of 9/18/2026 8:50:12 AM 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 | 46.55 | 51.80 | 49.18 | 43.00 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 45.00 | 41.60 | 47.00 | 44.30 | % | 0.98 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 50.00 | 36.60 | 41.95 | 39.28 | % | 0.79 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 55.00 | 31.65 | 36.75 | 34.20 | % | 0.62 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/17/2026 3:59:50 PM EST | |||
| 59.00 | 27.65 | 32.85 | 30.25 | 35.21 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.27 | 0.99 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 3:59:50 PM EST |
| 60.00 | 26.70 | 31.80 | 29.25 | 29.20 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.02 | 0.98 | 0.00 | -0.03 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 61.00 | 25.80 | 31.55 | 28.68 | 18.66 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.94 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 9/17/2026 3:59:50 PM EST |
| 62.00 | 25.65 | 30.05 | 27.85 | % | 0.45 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.04 | 9/17/2026 3:59:50 PM EST | |||
| 63.00 | 23.95 | 28.95 | 26.45 | 20.52 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.51 | 0.97 | 0.01 | -0.05 | 8/20/2026 | 9/17/2026 3:59:50 PM EST |
| 64.00 | 23.00 | 28.00 | 25.50 | 28.34 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.82 | 0.97 | 0.01 | -0.05 | 9/11/2026 | 9/17/2026 3:59:50 PM EST |
| 65.00 | 22.00 | 26.95 | 24.48 | 28.28 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.72 | 0.96 | 0.01 | -0.05 | 8/31/2026 | 9/17/2026 3:59:50 PM EST |
| 66.00 | 21.15 | 25.80 | 23.48 | 15.74 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.31 | 0.95 | 0.01 | -0.06 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 67.00 | 22.00 | 24.85 | 23.43 | 10.45 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.64 | 0.95 | 0.01 | -0.06 | 8/18/2026 | 9/17/2026 3:59:50 PM EST |
| 68.00 | 19.05 | 24.05 | 21.55 | 19.65 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.62 | 0.94 | 0.01 | -0.07 | 8/20/2026 | 9/17/2026 3:59:50 PM EST |
| 69.00 | 19.40 | 23.05 | 21.23 | 26.44 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.58 | 0.93 | 0.01 | -0.07 | 8/27/2026 | 9/17/2026 3:59:50 PM EST |
| 70.00 | 19.90 | 22.00 | 20.95 | 19.66 | +5.66 | +40.43% | 0.30 | 1 | 46 | 1.22 | 0.92 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 71.00 | 16.15 | 21.00 | 18.58 | 10.85 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.45 | 0.90 | 0.01 | -0.09 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 72.00 | 17.75 | 20.05 | 18.90 | 20.36 | 0.00 | 0.00% | 0.26 | 0 | 47 | 1.12 | 0.89 | 0.02 | -0.09 | 9/1/2026 | 9/17/2026 3:59:50 PM EST |
| 73.00 | 15.45 | 19.20 | 17.33 | 18.54 | 0.00 | 0.00% | 0.24 | 0 | 137 | 1.21 | 0.87 | 0.02 | -0.10 | 9/11/2026 | 9/17/2026 3:59:50 PM EST |
| 74.00 | 13.30 | 18.30 | 15.80 | 24.05 | 0.00 | 0.00% | 0.21 | 0 | 327 | 1.28 | 0.86 | 0.02 | -0.11 | 9/9/2026 | 9/17/2026 3:59:50 PM EST |
| 75.00 | 14.65 | 17.25 | 15.95 | 14.39 | +2.89 | +25.13% | 0.21 | 1 | 45 | 0.74 | 0.84 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 76.00 | 12.70 | 16.00 | 14.35 | 15.50 | +5.00 | +47.62% | 0.19 | 1 | 47 | 0.68 | 0.81 | 0.02 | -0.12 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 77.00 | 10.60 | 15.50 | 13.05 | 8.65 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.66 | 0.79 | 0.02 | -0.13 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 78.00 | 11.65 | 14.45 | 13.05 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.68 | 0.76 | 0.03 | -0.14 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 79.00 | 8.90 | 13.75 | 11.33 | 8.95 | 0.00 | 0.00% | 0.14 | 0 | 226 | 0.68 | 0.73 | 0.03 | -0.14 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 80.00 | 11.40 | 12.70 | 12.05 | 12.40 | +4.40 | +55.00% | 0.15 | 4 | 644 | 0.68 | 0.70 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 81.00 | 10.65 | 11.85 | 11.25 | 10.00 | +2.48 | +32.98% | 0.14 | 2 | 137 | 0.68 | 0.67 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 82.00 | 9.95 | 11.10 | 10.53 | 8.00 | +1.05 | +15.11% | 0.13 | 3 | 109 | 0.69 | 0.64 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 83.00 | 9.25 | 10.50 | 9.88 | 9.62 | +3.92 | +68.78% | 0.12 | 23 | 167 | 0.68 | 0.60 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 84.00 | 8.60 | 9.70 | 9.15 | 9.30 | +3.94 | +73.51% | 0.11 | 12 | 133 | 0.69 | 0.57 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 85.00 | 8.10 | 8.55 | 8.33 | 8.50 | +3.35 | +65.05% | 0.10 | 22 | 513 | 0.70 | 0.54 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 86.00 | 7.40 | 8.05 | 7.73 | 8.00 | +3.53 | +78.98% | 0.09 | 1 | 394 | 0.71 | 0.51 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 87.00 | 6.75 | 7.50 | 7.13 | 6.70 | +2.55 | +61.45% | 0.08 | 5 | 126 | 0.69 | 0.47 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 88.00 | 6.30 | 6.95 | 6.63 | 6.70 | +3.10 | +86.12% | 0.08 | 51 | 114 | 0.70 | 0.44 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 89.00 | 5.80 | 6.40 | 6.10 | 6.16 | +2.91 | +89.54% | 0.07 | 153 | 218 | 0.70 | 0.41 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 90.00 | 5.25 | 5.55 | 5.40 | 5.65 | +2.70 | +91.53% | 0.06 | 113 | 446 | 0.70 | 0.38 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 91.00 | 4.95 | 5.40 | 5.18 | 5.40 | +2.71 | +100.75% | 0.06 | 11 | 106 | 0.71 | 0.36 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 91.50 | 4.60 | 5.20 | 4.90 | 5.10 | +2.34 | +84.79% | 0.05 | 9 | 9 | 0.71 | 0.34 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 92.00 | 4.40 | 4.95 | 4.68 | 4.75 | +2.40 | +102.13% | 0.05 | 23 | 54 | 0.72 | 0.33 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 92.50 | 4.25 | 4.80 | 4.53 | 3.75 | +1.25 | +50.00% | 0.05 | 1 | 10 | 0.72 | 0.32 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 93.00 | 4.00 | 4.60 | 4.30 | 3.80 | +1.60 | +72.73% | 0.05 | 3 | 228 | 0.71 | 0.30 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 93.50 | 3.85 | 4.40 | 4.13 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.72 | 0.29 | 0.03 | -0.15 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 94.00 | 3.65 | 4.25 | 3.95 | 3.25 | +1.10 | +51.17% | 0.04 | 2 | 79 | 0.71 | 0.28 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 95.00 | 3.35 | 3.85 | 3.60 | 3.65 | +1.89 | +107.39% | 0.04 | 103 | 743 | 0.72 | 0.26 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 96.00 | 3.05 | 3.55 | 3.30 | 3.11 | +1.36 | +77.72% | 0.03 | 1 | 82 | 0.71 | 0.24 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 97.00 | 2.83 | 3.20 | 3.02 | 2.92 | +1.47 | +101.38% | 0.03 | 4 | 92 | 0.72 | 0.22 | 0.02 | -0.12 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 98.00 | 2.53 | 3.05 | 2.79 | 2.83 | +1.54 | +119.38% | 0.03 | 11 | 163 | 0.73 | 0.20 | 0.02 | -0.12 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 99.00 | 2.35 | 2.72 | 2.54 | 2.28 | +1.00 | +78.13% | 0.03 | 33 | 109 | 0.74 | 0.18 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 100.00 | 2.13 | 2.40 | 2.27 | 2.30 | +1.25 | +119.05% | 0.02 | 121 | 993 | 0.73 | 0.16 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 101.00 | 1.93 | 2.16 | 2.05 | 2.00 | +1.05 | +110.53% | 0.02 | 15 | 90 | 0.74 | 0.15 | 0.02 | -0.10 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 102.00 | 1.74 | 1.98 | 1.86 | 1.65 | +0.80 | +94.12% | 0.02 | 10 | 141 | 0.75 | 0.14 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 103.00 | 1.57 | 1.79 | 1.68 | 1.53 | +1.03 | +206.00% | 0.02 | 5 | 94 | 0.72 | 0.13 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 104.00 | 1.39 | 1.65 | 1.52 | 1.27 | +0.59 | +86.77% | 0.01 | 4 | 17 | 0.76 | 0.11 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 105.00 | 1.29 | 1.45 | 1.37 | 1.37 | +0.67 | +95.72% | 0.01 | 3 | 1,678 | 0.76 | 0.10 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 106.00 | 1.16 | 1.37 | 1.27 | 1.04 | +0.47 | +82.46% | 0.01 | 12 | 7 | 0.77 | 0.09 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 107.00 | 1.05 | 1.28 | 1.17 | 1.15 | +0.62 | +116.99% | 0.01 | 12 | 12 | 0.77 | 0.08 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 108.00 | 0.95 | 1.15 | 1.05 | 1.00 | % | 0.01 | 200 | 0 | 9/18/2026 | EST | |||||
| 110.00 | 0.76 | 0.91 | 0.84 | 0.84 | +0.43 | +104.88% | 0.01 | 35 | 421 | 0.83 | 0.06 | 0.01 | -0.05 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 115.00 | 0.47 | 0.61 | 0.54 | 0.55 | +0.27 | +96.43% | 0.00 | 34 | 194 | 0.86 | 0.04 | 0.01 | -0.04 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 120.00 | 0.27 | 0.44 | 0.36 | 0.35 | +0.19 | +118.75% | 0.00 | 5 | 319 | 0.84 | 0.03 | 0.00 | -0.03 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 125.00 | 0.01 | 0.30 | 0.16 | 0.20 | +0.09 | +81.82% | 0.00 | 4 | 846 | 0.92 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,145 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.14 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 59.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.95 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 60.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 71 | 0.85 | -0.02 | 0.00 | -0.03 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 61.00 | 0.02 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.87 | -0.02 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 62.00 | 0.04 | 0.14 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.85 | -0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 63.00 | 0.01 | 0.34 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.77 | -0.03 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 64.00 | 0.01 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.80 | -0.03 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 65.00 | 0.05 | 0.34 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.68 | -0.04 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 66.00 | 0.01 | 0.21 | 0.11 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 169 | 0.78 | -0.05 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 67.00 | 0.13 | 0.23 | 0.18 | 0.14 | -0.17 | -54.84% | 0.00 | 62 | 295 | 0.75 | -0.05 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 68.00 | 0.14 | 0.27 | 0.21 | 0.22 | -0.11 | -33.34% | 0.00 | 4 | 56 | 0.74 | -0.06 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 69.00 | 0.18 | 0.30 | 0.24 | 0.20 | -0.40 | -66.67% | 0.00 | 1 | 41 | 0.74 | -0.07 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 70.00 | 0.14 | 0.48 | 0.31 | 0.22 | -0.23 | -51.12% | 0.00 | 7 | 554 | 0.72 | -0.08 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 71.00 | 0.22 | 0.41 | 0.32 | 0.34 | -0.31 | -47.70% | 0.00 | 3 | 107 | 0.72 | -0.10 | 0.01 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 72.00 | 0.33 | 0.46 | 0.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.75 | -0.11 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 73.00 | 0.29 | 0.55 | 0.42 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.70 | -0.13 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 74.00 | 0.41 | 0.61 | 0.51 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.71 | -0.14 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 75.00 | 0.50 | 0.64 | 0.57 | 0.54 | -0.57 | -51.36% | 0.01 | 32 | 369 | 0.71 | -0.16 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 76.00 | 0.58 | 0.81 | 0.70 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.70 | -0.19 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 77.00 | 0.69 | 0.93 | 0.81 | 0.71 | -0.87 | -55.07% | 0.01 | 12 | 355 | 0.70 | -0.21 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 78.00 | 0.82 | 1.02 | 0.92 | 0.95 | -1.17 | -55.19% | 0.01 | 81 | 320 | 0.70 | -0.24 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 79.00 | 0.98 | 1.20 | 1.09 | 1.09 | -1.24 | -53.22% | 0.01 | 11 | 118 | 0.70 | -0.27 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 80.00 | 1.25 | 1.40 | 1.33 | 1.28 | -1.17 | -47.76% | 0.02 | 93 | 672 | 0.69 | -0.30 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 81.00 | 1.40 | 1.62 | 1.51 | 1.56 | -1.24 | -44.29% | 0.02 | 3 | 188 | 0.73 | -0.33 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 82.00 | 1.65 | 1.89 | 1.77 | 2.10 | -1.25 | -37.32% | 0.02 | 1 | 226 | 0.70 | -0.36 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 83.00 | 1.92 | 2.20 | 2.06 | 2.10 | -1.65 | -44.00% | 0.02 | 4 | 151 | 0.70 | -0.40 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 84.00 | 2.23 | 2.50 | 2.37 | 2.43 | -1.77 | -42.15% | 0.03 | 26 | 353 | 0.71 | -0.43 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 85.00 | 2.55 | 2.80 | 2.68 | 2.89 | -1.86 | -39.16% | 0.03 | 15 | 558 | 0.71 | -0.46 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 86.00 | 2.97 | 3.25 | 3.11 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.72 | -0.49 | 0.03 | -0.17 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 87.00 | 3.20 | 3.70 | 3.45 | 3.65 | -2.12 | -36.75% | 0.04 | 1 | 329 | 0.72 | -0.53 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 88.00 | 3.60 | 4.10 | 3.85 | 3.85 | -3.02 | -43.96% | 0.04 | 31 | 46 | 0.72 | -0.56 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 89.00 | 4.05 | 4.65 | 4.35 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 245 | 0.72 | -0.59 | 0.03 | -0.16 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 90.00 | 4.60 | 5.10 | 4.85 | 4.77 | -3.08 | -39.24% | 0.05 | 6 | 459 | 0.72 | -0.62 | 0.03 | -0.16 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 91.00 | 5.05 | 5.70 | 5.38 | 8.93 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.73 | -0.64 | 0.03 | -0.16 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 91.50 | 5.30 | 6.10 | 5.70 | % | 0.06 | 0 | 0 | 0.73 | -0.66 | 0.03 | -0.16 | 9/17/2026 3:59:50 PM EST | |||
| 92.00 | 5.65 | 6.40 | 6.03 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.74 | -0.67 | 0.03 | -0.15 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 92.50 | 5.90 | 6.65 | 6.28 | % | 0.07 | 0 | 0 | 0.74 | -0.68 | 0.03 | -0.15 | 9/17/2026 3:59:50 PM EST | |||
| 93.00 | 6.20 | 7.05 | 6.63 | 6.97 | -3.43 | -32.99% | 0.07 | 1 | 85 | 0.74 | -0.70 | 0.03 | -0.15 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 93.50 | 6.50 | 7.25 | 6.88 | 14.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | -0.71 | 0.03 | -0.15 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 94.00 | 6.85 | 7.60 | 7.23 | 14.78 | 0.00 | 0.00% | 0.08 | 0 | 311 | 0.75 | -0.72 | 0.03 | -0.14 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 95.00 | 7.50 | 8.20 | 7.85 | 8.21 | -4.46 | -35.21% | 0.08 | 130 | 905 | 0.75 | -0.74 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 96.00 | 8.20 | 8.90 | 8.55 | 6.87 | 0.00 | 0.00% | 0.09 | 0 | 274 | 0.72 | -0.76 | 0.02 | -0.13 | 9/14/2026 | 9/17/2026 3:59:50 PM EST |
| 97.00 | 8.95 | 9.80 | 9.38 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.72 | -0.78 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 98.00 | 9.65 | 10.45 | 10.05 | 14.32 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.88 | -0.80 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 99.00 | 10.30 | 11.30 | 10.80 | 15.31 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.71 | -0.82 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 100.00 | 11.10 | 12.40 | 11.75 | 15.95 | 0.00 | 0.00% | 0.12 | 0 | 1,086 | 0.79 | -0.84 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 101.00 | 11.60 | 13.20 | 12.40 | 12.95 | 0.00 | 0.00% | 0.12 | 0 | 132 | 1.32 | -0.85 | 0.02 | -0.10 | 9/10/2026 | 9/17/2026 3:59:50 PM EST |
| 102.00 | 12.30 | 14.05 | 13.18 | 23.15 | 0.00 | 0.00% | 0.13 | 0 | 510 | 1.25 | -0.86 | 0.02 | -0.09 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 103.00 | 13.05 | 14.90 | 13.98 | 20.64 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.27 | -0.87 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 104.00 | 14.10 | 15.70 | 14.90 | % | 0.14 | 0 | 0 | 1.36 | -0.89 | 0.01 | -0.08 | 9/17/2026 3:59:50 PM EST | |||
| 105.00 | 14.80 | 19.50 | 17.15 | 22.54 | 0.00 | 0.00% | 0.16 | 0 | 1,078 | 1.45 | -0.90 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 106.00 | 15.85 | 18.10 | 16.98 | % | 0.16 | 0 | 0 | 1.33 | -0.91 | 0.01 | -0.07 | 9/17/2026 3:59:50 PM EST | |||
| 107.00 | 16.40 | 21.25 | 18.83 | % | 0.18 | 0 | 0 | 1.36 | -0.92 | 0.01 | -0.07 | 9/17/2026 3:59:50 PM EST | |||
| 108.00 | 17.35 | 22.15 | 19.75 | % | 0.18 | 0 | 0 | EST | |||||||
| 110.00 | 18.75 | 23.65 | 21.20 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 838 | 1.46 | -0.94 | 0.01 | -0.05 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 115.00 | 23.70 | 28.70 | 26.20 | 25.80 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.70 | -0.96 | 0.01 | -0.04 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 120.00 | 29.20 | 30.80 | 30.00 | 24.46 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.72 | -0.97 | 0.00 | -0.03 | 9/8/2026 | 9/17/2026 3:59:50 PM EST |
| 125.00 | 33.45 | 37.30 | 35.38 | % | 0.28 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.02 | 9/17/2026 3:59:50 PM EST | |||
| 130.00 | 38.35 | 43.60 | 40.98 | % | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 135.00 | 43.40 | 48.55 | 45.98 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 140.00 | 48.20 | 53.55 | 50.88 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 145.00 | 53.50 | 58.50 | 56.00 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 150.00 | 58.25 | 63.50 | 60.88 | % | 0.41 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST |