Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $84.04 as of 10/7/2026 7:50:03 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 | 46.10 | 53.65 | 49.88 | 53.33 | 0.00 | 0.00% | 1.66 | 0 | 15 | 5.42 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 35.00 | 41.10 | 48.65 | 44.88 | 48.63 | 0.00 | 0.00% | 1.28 | 0 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 40.00 | 36.10 | 43.65 | 39.88 | 57.77 | 0.00 | 0.00% | 1.00 | 0 | 15 | 4.18 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:58 PM EST |
| 45.00 | 31.10 | 38.65 | 34.88 | 35.00 | 0.00 | 0.00% | 0.78 | 0 | 20 | 2.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 50.00 | 26.10 | 33.45 | 29.78 | 34.40 | 0.00 | 0.00% | 0.60 | 0 | 165 | 2.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 55.00 | 21.10 | 28.45 | 24.78 | 25.48 | 0.00 | 0.00% | 0.45 | 0 | 148 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 60.00 | 16.20 | 23.45 | 19.83 | 23.63 | 0.00 | 0.00% | 0.33 | 0 | 279 | 1.64 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 65.00 | 11.20 | 18.50 | 14.85 | 15.25 | 0.00 | 0.00% | 0.23 | 0 | 708 | 1.32 | 0.98 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 6.70 | 10.25 | 8.48 | 11.25 | 0.00 | 0.00% | 0.12 | 0 | 1,405 | 0.83 | 0.94 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 71.00 | 8.15 | 9.50 | 8.83 | 10.26 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.89 | 0.92 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 72.00 | 7.40 | 8.50 | 7.95 | 8.98 | -0.57 | -5.97% | 0.11 | 1 | 28 | 0.56 | 0.90 | 0.02 | -0.09 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 73.00 | 6.55 | 9.75 | 8.15 | 8.03 | -0.53 | -6.20% | 0.11 | 1 | 22 | 0.61 | 0.88 | 0.03 | -0.10 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 74.00 | 5.75 | 8.75 | 7.25 | 6.64 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | 0.84 | 0.03 | -0.11 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 5.20 | 6.20 | 5.70 | 5.84 | -1.01 | -14.75% | 0.08 | 3 | 1,045 | 0.67 | 0.81 | 0.04 | -0.12 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 76.00 | 4.45 | 5.80 | 5.13 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | 0.77 | 0.04 | -0.14 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 77.00 | 3.85 | 4.35 | 4.10 | 8.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.72 | 0.05 | -0.15 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 78.00 | 3.35 | 3.80 | 3.58 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.61 | 0.67 | 0.05 | -0.16 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 79.00 | 2.91 | 3.25 | 3.08 | 3.20 | -0.90 | -21.96% | 0.04 | 5 | 13 | 0.61 | 0.62 | 0.05 | -0.17 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 2.47 | 2.63 | 2.55 | 2.53 | -1.07 | -29.73% | 0.03 | 16 | 6,111 | 0.62 | 0.57 | 0.05 | -0.18 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 81.00 | 2.07 | 2.26 | 2.17 | 2.30 | -1.05 | -31.35% | 0.03 | 4 | 649 | 0.62 | 0.52 | 0.05 | -0.18 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 82.00 | 1.82 | 1.92 | 1.87 | 1.87 | -0.85 | -31.25% | 0.02 | 24 | 277 | 0.62 | 0.47 | 0.05 | -0.18 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 83.00 | 1.52 | 1.60 | 1.56 | 1.52 | -0.84 | -35.60% | 0.02 | 30 | 353 | 0.62 | 0.42 | 0.05 | -0.18 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 84.00 | 1.23 | 1.37 | 1.30 | 1.53 | -0.49 | -24.26% | 0.02 | 1 | 117 | 0.59 | 0.37 | 0.05 | -0.17 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 85.00 | 1.08 | 1.12 | 1.10 | 1.07 | -0.58 | -35.16% | 0.01 | 69 | 6,000 | 0.64 | 0.33 | 0.05 | -0.16 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 86.00 | 0.86 | 1.00 | 0.93 | 1.05 | -0.57 | -35.19% | 0.01 | 18 | 480 | 0.62 | 0.28 | 0.04 | -0.15 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 87.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.34 | -30.64% | 0.01 | 68 | 250 | 0.66 | 0.25 | 0.04 | -0.14 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 88.00 | 0.59 | 0.73 | 0.66 | 0.76 | -0.29 | -27.62% | 0.01 | 6 | 286 | 0.64 | 0.21 | 0.04 | -0.13 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 89.00 | 0.46 | 0.64 | 0.55 | 0.69 | -0.22 | -24.18% | 0.01 | 10 | 325 | 0.71 | 0.18 | 0.03 | -0.12 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 90.00 | 0.42 | 0.49 | 0.46 | 0.43 | -0.38 | -46.92% | 0.01 | 16 | 3,442 | 0.68 | 0.15 | 0.03 | -0.11 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 91.00 | 0.32 | 0.93 | 0.63 | 0.40 | -0.32 | -44.45% | 0.01 | 3 | 233 | 0.68 | 0.13 | 0.03 | -0.09 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 91.50 | 0.30 | 0.66 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.69 | 0.12 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 92.00 | 0.29 | 0.86 | 0.58 | 0.40 | -0.20 | -33.34% | 0.01 | 11 | 209 | 0.72 | 0.11 | 0.02 | -0.08 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 92.50 | 0.11 | 0.70 | 0.41 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | 0.10 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 93.00 | 0.21 | 0.72 | 0.47 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,055 | 0.69 | 0.09 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 93.50 | 0.01 | 0.33 | 0.17 | 0.35 | -0.15 | -30.00% | 0.00 | 10 | 55 | 0.70 | 0.08 | 0.02 | -0.07 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 94.00 | 0.19 | 0.50 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.72 | 0.07 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 95.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.13 | -36.12% | 0.00 | 6 | 2,689 | 0.71 | 0.06 | 0.01 | -0.06 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 96.00 | 0.11 | 0.73 | 0.42 | 0.87 | +0.65 | +295.46% | 0.00 | 1 | 193 | 0.71 | 0.06 | 0.01 | -0.06 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 97.00 | 0.02 | 0.57 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.74 | 0.04 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 98.00 | 0.08 | 0.60 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.74 | 0.04 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 0.34 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.76 | 0.03 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 18 | 7,095 | 0.76 | 0.03 | 0.01 | -0.03 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 101.00 | 0.03 | 0.52 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.75 | 0.03 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.77 | 0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 103.00 | 0.02 | 0.60 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.86 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 104.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.88 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 105.00 | 0.04 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,252 | 0.82 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 107.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 108.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 110.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 4,191 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.09 | -75.00% | 0.00 | 46 | 4,094 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,455 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 818 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 854 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.62 | 0.31 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,743 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 771 | 2.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 3.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 2.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:58 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 | 2.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 221 | 3.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4,221 | 2.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,598 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,440 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 0.83 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 65.00 | 0.02 | 0.23 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,122 | 0.69 | -0.02 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 0.24 | 0.31 | 0.28 | 0.26 | +0.04 | +18.19% | 0.00 | 1 | 4,429 | 0.61 | -0.06 | 0.02 | -0.07 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 71.00 | 0.33 | 0.41 | 0.37 | 0.39 | +0.11 | +39.29% | 0.01 | 30 | 50 | 0.60 | -0.08 | 0.02 | -0.08 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 72.00 | 0.42 | 0.55 | 0.49 | 0.43 | +0.03 | +7.50% | 0.01 | 1 | 85 | 0.61 | -0.10 | 0.02 | -0.09 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 73.00 | 0.58 | 0.72 | 0.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.61 | -0.12 | 0.03 | -0.10 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 74.00 | 0.80 | 0.99 | 0.90 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | -0.16 | 0.03 | -0.11 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 1.10 | 1.20 | 1.15 | 1.16 | +0.33 | +39.76% | 0.02 | 13 | 3,754 | 0.60 | -0.19 | 0.04 | -0.12 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 76.00 | 1.38 | 1.54 | 1.46 | 1.50 | +0.45 | +42.86% | 0.02 | 7 | 208 | 0.60 | -0.23 | 0.04 | -0.14 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 77.00 | 1.79 | 1.91 | 1.85 | 1.74 | +0.43 | +32.83% | 0.02 | 24 | 138 | 0.61 | -0.28 | 0.05 | -0.15 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 78.00 | 2.18 | 2.39 | 2.29 | 2.27 | +0.49 | +27.53% | 0.03 | 38 | 470 | 0.60 | -0.33 | 0.05 | -0.16 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 79.00 | 2.67 | 2.84 | 2.76 | 2.79 | +0.63 | +29.17% | 0.03 | 13 | 269 | 0.60 | -0.38 | 0.05 | -0.17 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 3.15 | 3.45 | 3.30 | 3.28 | +0.60 | +22.39% | 0.04 | 60 | 4,204 | 0.61 | -0.43 | 0.05 | -0.18 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 81.00 | 3.70 | 4.00 | 3.85 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.62 | -0.48 | 0.05 | -0.18 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 82.00 | 4.25 | 4.85 | 4.55 | 3.71 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.62 | -0.53 | 0.05 | -0.18 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 83.00 | 5.00 | 5.55 | 5.28 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.63 | -0.58 | 0.05 | -0.18 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 84.00 | 5.55 | 6.40 | 5.98 | 4.83 | 0.00 | 0.00% | 0.07 | 0 | 683 | 0.63 | -0.63 | 0.05 | -0.17 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 85.00 | 6.35 | 7.10 | 6.73 | 6.60 | +0.85 | +14.79% | 0.08 | 2 | 4,303 | 0.64 | -0.67 | 0.05 | -0.16 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 86.00 | 6.00 | 8.25 | 7.13 | 6.47 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.65 | -0.72 | 0.04 | -0.15 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 87.00 | 6.55 | 9.55 | 8.05 | 7.37 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.62 | -0.75 | 0.04 | -0.14 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 88.00 | 8.85 | 9.95 | 9.40 | 7.35 | -0.55 | -6.97% | 0.11 | 1 | 169 | 0.67 | -0.79 | 0.04 | -0.13 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 89.00 | 7.45 | 11.45 | 9.45 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 599 | 0.64 | -0.82 | 0.03 | -0.12 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 90.00 | 10.10 | 11.70 | 10.90 | 10.56 | +0.81 | +8.31% | 0.12 | 1 | 5,330 | 0.66 | -0.85 | 0.03 | -0.11 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 91.00 | 10.20 | 13.90 | 12.05 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.80 | -0.87 | 0.03 | -0.09 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 91.50 | 10.40 | 14.10 | 12.25 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 247 | 1.34 | -0.88 | 0.02 | -0.09 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 92.00 | 10.25 | 14.55 | 12.40 | 12.07 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.83 | -0.89 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 92.50 | 10.60 | 14.60 | 12.60 | 8.44 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.89 | -0.90 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 93.00 | 9.85 | 17.30 | 13.58 | 13.06 | 0.00 | 0.00% | 0.15 | 0 | 1,181 | 0.97 | -0.91 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 93.50 | 10.35 | 17.75 | 14.05 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.19 | -0.92 | 0.02 | -0.07 | 9/22/2026 | 10/7/2026 3:59:58 PM EST |
| 94.00 | 10.80 | 18.25 | 14.53 | 11.75 | 0.00 | 0.00% | 0.15 | 0 | 104 | 1.42 | -0.93 | 0.02 | -0.06 | 9/29/2026 | 10/7/2026 3:59:58 PM EST |
| 95.00 | 11.80 | 19.20 | 15.50 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 1,934 | 0.90 | -0.94 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 96.00 | 12.80 | 18.60 | 15.70 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.16 | -0.94 | 0.01 | -0.06 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 97.00 | 13.75 | 21.10 | 17.43 | 16.45 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.00 | -0.96 | 0.01 | -0.04 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 98.00 | 14.70 | 22.10 | 18.40 | 14.72 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.98 | -0.96 | 0.01 | -0.04 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 99.00 | 15.70 | 23.05 | 19.38 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.07 | -0.97 | 0.01 | -0.03 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 16.70 | 24.05 | 20.38 | 19.61 | 0.00 | 0.00% | 0.20 | 0 | 3,793 | 1.05 | -0.97 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 101.00 | 17.70 | 25.05 | 21.38 | 16.47 | 0.00 | 0.00% | 0.21 | 0 | 75 | 1.13 | -0.97 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 102.00 | 18.70 | 26.05 | 22.38 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.31 | -0.98 | 0.01 | -0.02 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 103.00 | 20.00 | 26.00 | 23.00 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.17 | -0.99 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 104.00 | 20.65 | 28.00 | 24.33 | 21.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/7/2026 3:59:58 PM EST |
| 105.00 | 25.00 | 26.30 | 25.65 | 25.37 | +3.66 | +16.86% | 0.24 | 100 | 1,334 | 1.24 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/7/2026 3:59:58 PM EST |
| 106.00 | 22.65 | 30.00 | 26.33 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 107.00 | 23.75 | 29.75 | 26.75 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 108.00 | 24.65 | 32.00 | 28.33 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 110.00 | 28.30 | 32.40 | 30.35 | 25.05 | 0.00 | 0.00% | 0.28 | 0 | 1,888 | 1.42 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 115.00 | 31.40 | 38.95 | 35.18 | 34.15 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 120.00 | 36.40 | 43.95 | 40.18 | 35.07 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.68 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 125.00 | 41.40 | 48.95 | 45.18 | 37.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 130.00 | 46.40 | 53.95 | 50.18 | 39.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 51.40 | 58.95 | 55.18 | 52.41 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:58 PM EST |
| 140.00 | 56.40 | 63.95 | 60.18 | 56.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:58 PM EST |
| 145.00 | 61.40 | 68.95 | 65.18 | 62.54 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 150.00 | 66.40 | 73.95 | 70.18 | 54.29 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:58 PM EST |
| 155.00 | 71.70 | 77.70 | 74.70 | 76.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/7/2026 3:59:58 PM EST |
| 160.00 | 76.85 | 82.85 | 79.85 | 58.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/7/2026 3:59:58 PM EST |
| 165.00 | 81.40 | 88.95 | 85.18 | % | 0.52 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 170.00 | 86.40 | 93.95 | 90.18 | 57.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/7/2026 3:59:58 PM EST |
| 175.00 | 91.40 | 98.95 | 95.18 | % | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 180.00 | 96.40 | 103.95 | 100.18 | 100.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/7/2026 3:59:58 PM EST |
| 185.00 | 101.40 | 108.95 | 105.18 | % | 0.57 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 190.00 | 106.40 | 113.95 | 110.18 | 113.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/7/2026 3:59:58 PM EST |
| 195.00 | 111.40 | 118.95 | 115.18 | % | 0.59 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 200.00 | 116.40 | 123.95 | 120.18 | 118.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/7/2026 3:59:58 PM EST |