Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $15.44 as of 11/4/2025 9:11:14 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 | 14.05 | 15.75 | 14.90 | 14.54 | -0.79 | -5.16% | 14.90 | 65 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 2.00 | 13.15 | 14.75 | 13.95 | 13.55 | -0.95 | -6.56% | 6.97 | 104 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 3.00 | 12.15 | 12.70 | 12.43 | 12.58 | -0.50 | -3.83% | 4.14 | 47 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 4.00 | 11.40 | 11.60 | 11.50 | 11.65 | -0.45 | -3.72% | 2.88 | 21 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 5.00 | 10.35 | 10.60 | 10.48 | 10.65 | -0.60 | -5.34% | 2.10 | 13 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 6.00 | 9.10 | 9.70 | 9.40 | 8.99 | -1.28 | -12.47% | 1.57 | 39 | 11 | 7.64 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 6.50 | 8.65 | 9.20 | 8.93 | 9.25 | -1.60 | -14.75% | 1.37 | 41 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 7.00 | 8.15 | 8.85 | 8.50 | 8.82 | % | 1.21 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 7.50 | 7.65 | 8.35 | 8.00 | 8.32 | -0.50 | -5.67% | 1.07 | 25 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 8.00 | 7.25 | 8.05 | 7.65 | 7.64 | -0.77 | -9.16% | 0.96 | 10 | 9 | 7.31 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 8.50 | 6.70 | 7.60 | 7.15 | 6.95 | -0.80 | -10.33% | 0.84 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 9.00 | 6.20 | 7.10 | 6.65 | 6.65 | -0.97 | -12.73% | 0.74 | 1 | 27 | 6.45 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 9.50 | 5.70 | 6.65 | 6.18 | 5.96 | -1.76 | -22.80% | 0.65 | 1 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 5.20 | 6.00 | 5.60 | 5.56 | -1.17 | -17.39% | 0.56 | 2 | 216 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.50 | 4.70 | 5.55 | 5.13 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 11.00 | 4.30 | 5.00 | 4.65 | 5.00 | -0.95 | -15.97% | 0.42 | 1 | 17 | 4.33 | 0.99 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.50 | 3.75 | 4.40 | 4.08 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 223 | 0.00 | 0.99 | 0.02 | -0.01 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 12.00 | 3.10 | 3.70 | 3.40 | 3.53 | -0.96 | -21.39% | 0.28 | 5 | 158 | 2.62 | 0.97 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 2.79 | 3.20 | 3.00 | 2.96 | -1.10 | -27.10% | 0.24 | 11 | 176 | 0.00 | 0.95 | 0.05 | -0.05 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.00 | 2.50 | 2.67 | 2.59 | 2.34 | -0.86 | -26.88% | 0.20 | 15 | 231 | 1.97 | 0.92 | 0.07 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.50 | 2.01 | 2.29 | 2.15 | 2.04 | -0.81 | -28.43% | 0.16 | 49 | 230 | 1.41 | 0.88 | 0.11 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.00 | 1.54 | 1.83 | 1.69 | 1.50 | -0.77 | -33.93% | 0.12 | 603 | 589 | 1.27 | 0.82 | 0.14 | -0.09 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.50 | 1.21 | 1.51 | 1.36 | 1.23 | -0.96 | -43.84% | 0.09 | 10 | 293 | 1.40 | 0.73 | 0.18 | -0.11 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.49 | -30.82% | 0.07 | 424 | 811 | 1.41 | 0.63 | 0.21 | -0.12 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.50 | 0.63 | 0.87 | 0.75 | 0.78 | -0.44 | -36.07% | 0.05 | 1,743 | 743 | 1.34 | 0.52 | 0.22 | -0.13 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.46 | -46.47% | 0.03 | 1,372 | 2,151 | 1.34 | 0.42 | 0.22 | -0.12 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.50 | 0.34 | 0.39 | 0.37 | 0.38 | -0.38 | -50.00% | 0.02 | 940 | 2,337 | 1.31 | 0.32 | 0.19 | -0.12 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.00 | 0.24 | 0.35 | 0.30 | 0.32 | -0.29 | -47.55% | 0.02 | 1,148 | 3,452 | 1.43 | 0.24 | 0.17 | -0.10 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 0.16 | 0.28 | 0.22 | 0.17 | -0.29 | -63.05% | 0.01 | 365 | 2,025 | 1.48 | 0.18 | 0.14 | -0.09 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.18 | -54.55% | 0.01 | 669 | 4,697 | 1.47 | 0.14 | 0.11 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.50 | 0.07 | 0.13 | 0.10 | 0.12 | -0.13 | -52.00% | 0.01 | 131 | 1,273 | 1.48 | 0.11 | 0.09 | -0.07 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 299 | 3,457 | 1.60 | 0.08 | 0.07 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 171 | 437 | 1.76 | 0.05 | 0.05 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 753 | 3,396 | 1.70 | 0.05 | 0.04 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 20.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 177 | 412 | 1.75 | 0.04 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 71 | 1,939 | 1.83 | 0.03 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 21.50 | 0.03 | 0.12 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 111 | 2.15 | 0.02 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 34 | 1,558 | 1.88 | 0.01 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 54 | 2.02 | 0.01 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 23.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 638 | 2.20 | 0.01 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 73 | 146 | 2.30 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 2.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 184 | 919 | 2.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 993 | 2.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 4.08 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.24 | +0.20 | +500.00% | 0.00 | 1 | 612 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.10 | % | 0.00 | 1 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 553 | 3.26 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.31 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 247 | 685 | 3.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 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 | -0.01 | -50.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | 0.12 | +0.05 | +71.43% | 0.04 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 3.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 433 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.19 | +0.18 | +1,800.00% | 0.00 | 1 | 2,699 | 2.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 36 | 246 | 1.81 | -0.01 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 127 | 1.76 | -0.01 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,431 | 1.58 | -0.03 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 0.02 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 1,156 | 1.43 | -0.05 | 0.05 | -0.05 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 131 | 636 | 1.36 | -0.08 | 0.07 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.50 | 0.05 | 0.14 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 464 | 1,041 | 1.26 | -0.12 | 0.11 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.00 | 0.14 | 0.25 | 0.20 | 0.18 | +0.06 | +50.00% | 0.01 | 643 | 2,086 | 1.32 | -0.18 | 0.14 | -0.09 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.50 | 0.32 | 0.37 | 0.35 | 0.33 | +0.14 | +73.69% | 0.02 | 891 | 2,162 | 1.36 | -0.27 | 0.18 | -0.11 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.21 | +67.75% | 0.04 | 9,242 | 2,524 | 1.35 | -0.37 | 0.21 | -0.12 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.50 | 0.71 | 0.86 | 0.79 | 0.75 | +0.25 | +50.00% | 0.05 | 548 | 2,321 | 1.40 | -0.48 | 0.22 | -0.13 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.00 | 1.04 | 1.15 | 1.10 | 1.05 | +0.40 | +61.54% | 0.07 | 808 | 3,819 | 1.44 | -0.58 | 0.22 | -0.12 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.50 | 1.26 | 1.54 | 1.40 | 1.53 | +0.55 | +56.13% | 0.08 | 148 | 1,013 | 1.37 | -0.68 | 0.19 | -0.12 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.00 | 1.66 | 1.90 | 1.78 | 1.80 | +0.43 | +31.39% | 0.10 | 176 | 2,585 | 1.36 | -0.76 | 0.17 | -0.10 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 2.00 | 2.30 | 2.15 | 2.10 | +0.30 | +16.67% | 0.12 | 52 | 640 | 1.62 | -0.82 | 0.14 | -0.09 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.00 | 2.46 | 2.97 | 2.72 | 2.55 | +0.60 | +30.77% | 0.15 | 72 | 486 | 2.24 | -0.86 | 0.11 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.50 | 2.55 | 3.40 | 2.98 | 3.40 | +0.90 | +36.00% | 0.16 | 1 | 199 | 2.29 | -0.89 | 0.09 | -0.07 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.00 | 3.40 | 3.90 | 3.65 | 3.50 | +0.70 | +25.00% | 0.19 | 4 | 137 | 2.48 | -0.92 | 0.07 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.50 | 3.90 | 4.45 | 4.18 | 3.89 | +0.62 | +18.96% | 0.21 | 2 | 192 | 2.79 | -0.95 | 0.05 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 20.00 | 4.35 | 4.85 | 4.60 | 4.60 | +1.18 | +34.51% | 0.23 | 82 | 212 | 2.70 | -0.95 | 0.04 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 20.50 | 4.45 | 5.35 | 4.90 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.87 | -0.96 | 0.04 | -0.03 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 21.00 | 5.00 | 6.35 | 5.68 | 5.87 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.25 | -0.97 | 0.03 | -0.03 | 10/21/2025 | 11/4/2025 3:59:52 PM EST |
| 21.50 | 5.55 | 6.90 | 6.23 | 6.16 | % | 0.29 | 4 | 0 | 4.53 | -0.98 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 22.00 | 6.00 | 7.30 | 6.65 | 6.64 | +0.13 | +2.00% | 0.30 | 4 | 1 | 4.47 | -0.99 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 22.50 | 6.45 | 7.95 | 7.20 | 7.18 | % | 0.32 | 2 | 0 | 4.96 | -0.99 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 23.00 | 6.95 | 8.40 | 7.68 | 7.66 | +1.66 | +27.67% | 0.33 | 2 | 33 | 5.01 | -0.99 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 23.50 | 7.45 | 8.95 | 8.20 | % | 0.35 | 0 | 0 | 5.27 | -0.99 | 0.01 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 24.00 | 7.95 | 9.45 | 8.70 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.41 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:52 PM EST |
| 24.50 | 8.40 | 9.95 | 9.18 | % | 0.37 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 25.00 | 8.85 | 10.45 | 9.65 | % | 0.39 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 25.50 | 9.40 | 10.95 | 10.18 | % | 0.40 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 26.00 | 9.85 | 11.45 | 10.65 | % | 0.41 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 26.50 | 10.15 | 12.25 | 11.20 | 11.18 | % | 0.42 | 9 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 27.00 | 10.60 | 12.70 | 11.65 | 10.60 | % | 0.43 | 11 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 27.50 | 11.00 | 13.20 | 12.10 | 11.09 | % | 0.44 | 2 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 28.00 | 11.45 | 13.70 | 12.58 | % | 0.45 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 28.50 | 11.95 | 14.20 | 13.08 | % | 0.46 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 29.00 | 12.45 | 14.70 | 13.58 | 13.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/4/2025 3:59:52 PM EST |
| 29.50 | 12.90 | 15.20 | 14.05 | % | 0.48 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 30.00 | 13.45 | 15.70 | 14.58 | % | 0.49 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 30.50 | 13.95 | 16.20 | 15.08 | % | 0.49 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 31.00 | 14.45 | 16.70 | 15.58 | % | 0.50 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 32.00 | 15.45 | 17.70 | 16.58 | % | 0.52 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 33.00 | 16.45 | 18.70 | 17.58 | % | 0.53 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 34.00 | 17.45 | 19.70 | 18.58 | % | 0.55 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 35.00 | 18.30 | 21.40 | 19.85 | % | 0.57 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 36.00 | 19.30 | 22.40 | 20.85 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 37.00 | 20.10 | 23.50 | 21.80 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST |