Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $80.84 as of 10/8/2026 9:18:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.20 | 52.80 | 50.00 | 53.33 | 0.00 | 0.00% | 1.67 | 0 | 15 | 5.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 35.00 | 42.00 | 47.80 | 44.90 | 48.63 | 0.00 | 0.00% | 1.28 | 0 | 4 | 4.61 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:57 PM EST |
| 40.00 | 37.25 | 42.80 | 40.03 | 57.77 | 0.00 | 0.00% | 1.00 | 0 | 15 | 3.98 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:57 PM EST |
| 45.00 | 31.80 | 37.80 | 34.80 | 35.00 | 0.00 | 0.00% | 0.77 | 0 | 20 | 3.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 50.00 | 28.60 | 32.95 | 30.78 | 34.40 | 0.00 | 0.00% | 0.62 | 0 | 165 | 3.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 55.00 | 23.05 | 27.75 | 25.40 | 25.48 | 0.00 | 0.00% | 0.46 | 0 | 148 | 2.45 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 60.00 | 18.65 | 21.85 | 20.25 | 19.00 | -4.63 | -19.60% | 0.34 | 4 | 279 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 65.00 | 13.60 | 16.60 | 15.10 | 15.85 | +0.60 | +3.94% | 0.23 | 8 | 708 | 1.15 | 0.99 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 70.00 | 9.60 | 11.80 | 10.70 | 10.50 | -0.75 | -6.67% | 0.15 | 3 | 1,405 | 0.93 | 0.94 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 71.00 | 9.20 | 10.80 | 10.00 | 9.52 | -0.74 | -7.22% | 0.14 | 16 | 15 | 0.86 | 0.92 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 72.00 | 8.25 | 9.80 | 9.03 | 8.61 | -0.94 | -9.85% | 0.13 | 17 | 28 | 0.80 | 0.90 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 73.00 | 6.45 | 8.95 | 7.70 | 8.03 | -0.53 | -6.20% | 0.11 | 1 | 22 | 0.78 | 0.87 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 74.00 | 7.20 | 8.15 | 7.68 | 6.96 | +0.32 | +4.82% | 0.10 | 2 | 2 | 0.61 | 0.84 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 75.00 | 6.25 | 7.35 | 6.80 | 6.30 | -0.55 | -8.03% | 0.09 | 35 | 1,045 | 0.59 | 0.81 | 0.04 | -0.15 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 76.00 | 5.35 | 7.20 | 6.28 | 4.88 | -1.27 | -20.65% | 0.08 | 2 | 1 | 0.65 | 0.77 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 77.00 | 5.00 | 5.90 | 5.45 | 5.16 | -3.39 | -39.65% | 0.07 | 5 | 1 | 0.64 | 0.73 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 78.00 | 4.40 | 5.75 | 5.08 | 4.26 | -0.67 | -13.59% | 0.07 | 9 | 37 | 0.71 | 0.68 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 79.00 | 3.60 | 4.25 | 3.93 | 3.66 | -0.44 | -10.74% | 0.05 | 26 | 13 | 0.59 | 0.63 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 80.00 | 3.40 | 3.50 | 3.45 | 3.50 | -0.10 | -2.78% | 0.04 | 694 | 6,111 | 0.61 | 0.57 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 81.00 | 2.81 | 3.15 | 2.98 | 3.15 | -0.20 | -5.97% | 0.04 | 1,950 | 649 | 0.62 | 0.52 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 82.00 | 2.48 | 2.60 | 2.54 | 2.52 | -0.20 | -7.36% | 0.03 | 897 | 277 | 0.62 | 0.47 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 83.00 | 2.05 | 2.29 | 2.17 | 2.25 | -0.11 | -4.67% | 0.03 | 184 | 353 | 0.63 | 0.41 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 84.00 | 1.72 | 1.94 | 1.83 | 1.78 | -0.24 | -11.89% | 0.02 | 77 | 117 | 0.63 | 0.37 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 85.00 | 1.49 | 1.62 | 1.56 | 1.60 | -0.05 | -3.03% | 0.02 | 2,751 | 6,000 | 0.64 | 0.32 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 86.00 | 1.25 | 1.38 | 1.32 | 1.36 | -0.26 | -16.05% | 0.02 | 382 | 480 | 0.65 | 0.28 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 87.00 | 0.82 | 1.15 | 0.99 | 1.15 | +0.04 | +3.61% | 0.01 | 959 | 250 | 0.62 | 0.24 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 88.00 | 0.86 | 0.95 | 0.91 | 0.90 | -0.15 | -14.29% | 0.01 | 140 | 286 | 0.66 | 0.21 | 0.04 | -0.14 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 89.00 | 0.52 | 0.85 | 0.69 | 0.79 | -0.12 | -13.19% | 0.01 | 50 | 325 | 0.67 | 0.18 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 90.00 | 0.61 | 0.68 | 0.65 | 0.64 | -0.17 | -20.99% | 0.01 | 595 | 3,442 | 0.68 | 0.15 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 91.00 | 0.49 | 0.59 | 0.54 | 0.59 | -0.13 | -18.06% | 0.01 | 11 | 233 | 0.68 | 0.13 | 0.03 | -0.11 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 91.50 | 0.44 | 0.82 | 0.63 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.73 | 0.11 | 0.02 | -0.10 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 92.00 | 0.39 | 0.53 | 0.46 | 0.34 | -0.26 | -43.34% | 0.01 | 15 | 209 | 0.69 | 0.11 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 92.50 | 0.37 | 0.46 | 0.42 | 0.32 | -0.28 | -46.67% | 0.00 | 6 | 58 | 0.69 | 0.10 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 93.00 | 0.33 | 0.58 | 0.46 | 0.36 | -0.14 | -28.00% | 0.00 | 18 | 1,055 | 0.73 | 0.09 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 93.50 | 0.30 | 0.58 | 0.44 | 0.26 | -0.24 | -48.00% | 0.00 | 11 | 55 | 0.74 | 0.08 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 94.00 | 0.28 | 0.39 | 0.34 | 0.30 | -0.11 | -26.83% | 0.00 | 14 | 311 | 0.71 | 0.07 | 0.02 | -0.07 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 95.00 | 0.23 | 0.34 | 0.29 | 0.27 | -0.09 | -25.00% | 0.00 | 141 | 2,689 | 0.72 | 0.06 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 96.00 | 0.18 | 0.27 | 0.23 | 0.17 | -0.05 | -22.73% | 0.00 | 7 | 193 | 0.72 | 0.05 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 97.00 | 0.14 | 0.26 | 0.20 | 0.27 | +0.02 | +8.00% | 0.00 | 214 | 288 | 0.73 | 0.04 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.42 | 0.21 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 119 | 0.90 | 0.03 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.03 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 0.00 | 282 | 7,095 | 0.76 | 0.02 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 101.00 | 0.00 | 0.36 | 0.18 | 0.11 | -0.02 | -15.39% | 0.00 | 21 | 125 | 0.97 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 0.14 | 0.07 | 0.15 | +0.03 | +25.00% | 0.00 | 30 | 78 | 0.84 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 103.00 | 0.00 | 0.31 | 0.16 | 0.11 | -0.01 | -8.34% | 0.00 | 6 | 329 | 1.01 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 0.41 | 0.21 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 607 | 1.10 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 105.00 | 0.04 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 88 | 4,252 | 0.88 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 107.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 108.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 110.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 56 | 4,191 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 51 | 4,094 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 10,455 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 4 | 1,212 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 3,262 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 818 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 854 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.62 | 0.31 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,743 | 1.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 2.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 754 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 3.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.83 | 0.42 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 771 | 3.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 2.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 949 | 2.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 2.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 2.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 3.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4,221 | 3.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 3,598 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 5,440 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 1,945 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 65.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 330 | 3,122 | 0.74 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 70.00 | 0.17 | 0.26 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 518 | 4,429 | 0.66 | -0.06 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 71.00 | 0.11 | 0.31 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 38 | 50 | 0.60 | -0.08 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 72.00 | 0.28 | 0.50 | 0.39 | 0.50 | +0.10 | +25.00% | 0.01 | 58 | 85 | 0.65 | -0.10 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 73.00 | 0.38 | 0.65 | 0.52 | 0.60 | +0.09 | +17.65% | 0.01 | 66 | 592 | 0.64 | -0.13 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 74.00 | 0.53 | 0.66 | 0.60 | 0.74 | +0.05 | +7.25% | 0.01 | 38 | 35 | 0.62 | -0.16 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 75.00 | 0.71 | 0.82 | 0.77 | 0.76 | -0.07 | -8.44% | 0.01 | 632 | 3,754 | 0.61 | -0.19 | 0.04 | -0.15 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 76.00 | 0.90 | 1.08 | 0.99 | 1.21 | +0.16 | +15.24% | 0.01 | 185 | 208 | 0.61 | -0.23 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 77.00 | 1.19 | 1.34 | 1.27 | 1.30 | -0.01 | -0.77% | 0.02 | 222 | 138 | 0.61 | -0.27 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 78.00 | 1.54 | 1.68 | 1.61 | 1.60 | -0.18 | -10.12% | 0.02 | 1,197 | 470 | 0.61 | -0.32 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 79.00 | 1.92 | 2.08 | 2.00 | 2.08 | -0.08 | -3.71% | 0.03 | 227 | 269 | 0.61 | -0.37 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 80.00 | 2.37 | 2.58 | 2.48 | 2.50 | -0.18 | -6.72% | 0.03 | 775 | 4,204 | 0.62 | -0.43 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 81.00 | 2.82 | 3.15 | 2.99 | 3.35 | +0.36 | +12.04% | 0.04 | 528 | 161 | 0.63 | -0.48 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 82.00 | 3.30 | 3.70 | 3.50 | 3.52 | -0.19 | -5.13% | 0.04 | 700 | 215 | 0.62 | -0.53 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 83.00 | 3.95 | 4.30 | 4.13 | 4.28 | -0.10 | -2.29% | 0.05 | 36 | 225 | 0.63 | -0.59 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 84.00 | 4.65 | 5.00 | 4.83 | 4.81 | -0.02 | -0.42% | 0.06 | 344 | 683 | 0.64 | -0.63 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 85.00 | 5.30 | 5.65 | 5.48 | 5.63 | -0.12 | -2.09% | 0.06 | 354 | 4,303 | 0.63 | -0.68 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 86.00 | 6.20 | 6.60 | 6.40 | 6.31 | -0.16 | -2.48% | 0.07 | 33 | 172 | 0.65 | -0.72 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 87.00 | 6.65 | 7.70 | 7.18 | 7.67 | +0.30 | +4.08% | 0.08 | 20 | 111 | 0.67 | -0.76 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 88.00 | 7.50 | 8.85 | 8.18 | 8.49 | +0.59 | +7.47% | 0.09 | 5 | 169 | 0.72 | -0.79 | 0.04 | -0.14 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 89.00 | 8.35 | 10.00 | 9.18 | 9.88 | +0.98 | +11.02% | 0.10 | 6 | 599 | 0.76 | -0.82 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 90.00 | 9.15 | 10.15 | 9.65 | 9.80 | +0.05 | +0.52% | 0.11 | 33 | 5,330 | 0.63 | -0.85 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 91.00 | 9.50 | 13.35 | 11.43 | 11.62 | +1.32 | +12.82% | 0.13 | 21 | 37 | 1.45 | -0.87 | 0.03 | -0.11 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 91.50 | 10.50 | 13.20 | 11.85 | 12.35 | +2.60 | +26.67% | 0.13 | 1 | 247 | 1.33 | -0.89 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 92.00 | 10.95 | 13.75 | 12.35 | 12.07 | 0.00 | 0.00% | 0.13 | 0 | 81 | 1.37 | -0.89 | 0.02 | -0.09 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 92.50 | 11.35 | 14.20 | 12.78 | 8.44 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.38 | -0.90 | 0.02 | -0.09 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 93.00 | 11.80 | 14.65 | 13.23 | 13.06 | 0.00 | 0.00% | 0.14 | 0 | 1,181 | 1.40 | -0.91 | 0.02 | -0.08 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 93.50 | 12.40 | 16.00 | 14.20 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.63 | -0.92 | 0.02 | -0.08 | 9/22/2026 | 10/8/2026 3:59:57 PM EST |
| 94.00 | 12.80 | 16.50 | 14.65 | 11.75 | 0.00 | 0.00% | 0.16 | 0 | 104 | 1.66 | -0.93 | 0.02 | -0.07 | 9/29/2026 | 10/8/2026 3:59:57 PM EST |
| 95.00 | 13.75 | 15.20 | 14.48 | 14.53 | +0.88 | +6.45% | 0.15 | 14 | 1,934 | 1.10 | -0.94 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 96.00 | 14.75 | 17.65 | 16.20 | 16.80 | +2.10 | +14.29% | 0.17 | 1 | 16 | 1.56 | -0.95 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 97.00 | 15.70 | 18.60 | 17.15 | 17.45 | +1.00 | +6.08% | 0.18 | 2 | 52 | 1.59 | -0.96 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 98.00 | 16.55 | 19.50 | 18.03 | 18.40 | +3.68 | +25.00% | 0.18 | 1 | 29 | 1.62 | -0.97 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 99.00 | 17.25 | 18.40 | 17.83 | 18.00 | +2.40 | +15.39% | 0.18 | 4 | 12 | 0.95 | -0.97 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 100.00 | 18.60 | 20.50 | 19.55 | 19.70 | +0.09 | +0.46% | 0.20 | 14 | 3,793 | 1.42 | -0.98 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 101.00 | 19.60 | 23.35 | 21.48 | 16.47 | 0.00 | 0.00% | 0.21 | 0 | 75 | 1.97 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 102.00 | 20.25 | 24.30 | 22.28 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.01 | -0.99 | 0.00 | -0.02 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 103.00 | 21.20 | 25.30 | 23.25 | 19.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.06 | -0.99 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 104.00 | 21.80 | 26.30 | 24.05 | 21.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.10 | -0.99 | 0.00 | -0.01 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 105.00 | 23.60 | 27.70 | 25.65 | 26.24 | +4.53 | +20.87% | 0.24 | 101 | 1,334 | 2.25 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 106.00 | 23.80 | 28.30 | 26.05 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 107.00 | 24.80 | 29.30 | 27.05 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 108.00 | 24.25 | 30.90 | 27.58 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 110.00 | 25.85 | 31.45 | 28.65 | 28.50 | +3.45 | +13.78% | 0.26 | 1 | 1,888 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 115.00 | 33.25 | 36.45 | 34.85 | 34.15 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 120.00 | 38.40 | 40.50 | 39.45 | 38.30 | +3.23 | +9.21% | 0.33 | 33 | 21 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 125.00 | 43.50 | 46.50 | 45.00 | 37.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 130.00 | 47.80 | 52.30 | 50.05 | 39.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:57 PM EST |
| 135.00 | 52.80 | 57.30 | 55.05 | 52.41 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:57 PM EST |
| 140.00 | 57.80 | 62.30 | 60.05 | 56.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:57 PM EST |
| 145.00 | 63.10 | 67.30 | 65.20 | 62.54 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:57 PM EST |
| 150.00 | 68.40 | 71.45 | 69.93 | 54.29 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 155.00 | 72.75 | 77.30 | 75.03 | 76.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/8/2026 3:59:57 PM EST |
| 160.00 | 77.80 | 82.30 | 80.05 | 58.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/8/2026 3:59:57 PM EST |
| 165.00 | 82.80 | 87.30 | 85.05 | % | 0.52 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 170.00 | 87.80 | 92.30 | 90.05 | 57.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/8/2026 3:59:57 PM EST |
| 175.00 | 92.80 | 97.30 | 95.05 | % | 0.54 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 180.00 | 97.60 | 102.35 | 99.98 | 100.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/8/2026 3:59:57 PM EST |
| 185.00 | 102.80 | 107.30 | 105.05 | % | 0.57 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 190.00 | 107.80 | 112.30 | 110.05 | 113.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/8/2026 3:59:57 PM EST |
| 195.00 | 112.80 | 117.30 | 115.05 | % | 0.59 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 200.00 | 117.75 | 122.30 | 120.03 | 118.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 3:59:57 PM EST |