Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $69.48 as of 11/6/2026 3:24:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.45 | 24.45 | 22.45 | % | 0.50 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 50.00 | 15.70 | 19.45 | 17.58 | 17.20 | -7.50 | -30.37% | 0.35 | 1 | 4 | 2.82 | 0.99 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 54.00 | 11.35 | 15.70 | 13.53 | % | 0.25 | 0 | 0 | 2.43 | 0.95 | 0.01 | -0.07 | 11/6/2026 12:58:56 PM EST | |||
| 55.00 | 11.00 | 13.50 | 12.25 | 21.62 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.77 | 0.93 | 0.02 | -0.08 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 56.00 | 10.05 | 12.55 | 11.30 | % | 0.20 | 0 | 0 | 1.68 | 0.91 | 0.02 | -0.10 | 11/6/2026 12:58:56 PM EST | |||
| 57.00 | 9.20 | 11.60 | 10.40 | 9.97 | % | 0.18 | 3 | 0 | 1.20 | 0.89 | 0.02 | -0.12 | 11/6/2026 | 11/6/2026 12:58:56 PM EST | |
| 58.00 | 9.35 | 10.85 | 10.10 | 9.65 | % | 0.17 | 2 | 0 | 0.92 | 0.86 | 0.03 | -0.14 | 11/6/2026 | 11/6/2026 12:58:56 PM EST | |
| 59.00 | 7.55 | 9.80 | 8.68 | 8.80 | -5.46 | -38.29% | 0.15 | 2 | 0 | 0.92 | 0.84 | 0.03 | -0.16 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 60.00 | 7.50 | 8.85 | 8.18 | 7.50 | -1.95 | -20.64% | 0.14 | 2 | 5 | 0.96 | 0.80 | 0.03 | -0.17 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 61.00 | 6.25 | 8.95 | 7.60 | 7.30 | % | 0.12 | 2 | 0 | 1.10 | 0.77 | 0.04 | -0.19 | 11/6/2026 | 11/6/2026 12:58:56 PM EST | |
| 62.00 | 5.55 | 8.25 | 6.90 | % | 0.11 | 0 | 0 | 1.22 | 0.73 | 0.04 | -0.20 | 11/6/2026 12:58:56 PM EST | |||
| 63.00 | 5.25 | 6.50 | 5.88 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.00 | 0.69 | 0.04 | -0.21 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 64.00 | 5.05 | 5.35 | 5.20 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.91 | 0.65 | 0.04 | -0.22 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 65.00 | 4.45 | 4.70 | 4.58 | 4.75 | -0.06 | -1.25% | 0.07 | 77 | 28 | 0.90 | 0.60 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 66.00 | 3.85 | 4.15 | 4.00 | 3.55 | -0.62 | -14.87% | 0.06 | 100 | 19 | 0.88 | 0.56 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 67.00 | 3.35 | 3.60 | 3.48 | 3.50 | -1.60 | -31.38% | 0.05 | 1,286 | 85 | 0.88 | 0.51 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 68.00 | 2.87 | 2.99 | 2.93 | 2.96 | -1.84 | -38.34% | 0.04 | 178 | 31 | 0.88 | 0.46 | 0.05 | -0.22 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 69.00 | 2.39 | 2.57 | 2.48 | 2.48 | -1.77 | -41.65% | 0.04 | 2,358 | 1,133 | 0.86 | 0.41 | 0.05 | -0.21 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 70.00 | 2.04 | 2.17 | 2.11 | 2.11 | -1.69 | -44.48% | 0.03 | 2,180 | 1,267 | 0.86 | 0.36 | 0.05 | -0.20 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 71.00 | 1.65 | 1.83 | 1.74 | 1.76 | -1.44 | -45.00% | 0.02 | 237 | 16 | 0.85 | 0.32 | 0.04 | -0.19 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 72.00 | 1.40 | 1.52 | 1.46 | 1.47 | -1.48 | -50.17% | 0.02 | 2,436 | 1,476 | 0.84 | 0.27 | 0.04 | -0.17 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 73.00 | 1.12 | 1.26 | 1.19 | 1.21 | -0.81 | -40.10% | 0.02 | 106 | 106 | 0.84 | 0.23 | 0.04 | -0.16 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 74.00 | 0.93 | 1.04 | 0.99 | 0.95 | -1.11 | -53.89% | 0.01 | 270 | 462 | 0.83 | 0.20 | 0.04 | -0.14 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 75.00 | 0.77 | 0.84 | 0.81 | 0.78 | -0.94 | -54.66% | 0.01 | 322 | 1,442 | 0.83 | 0.17 | 0.03 | -0.13 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 76.00 | 0.60 | 0.69 | 0.65 | 0.52 | -0.67 | -56.31% | 0.01 | 1,053 | 393 | 0.83 | 0.14 | 0.03 | -0.11 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 77.00 | 0.48 | 0.55 | 0.52 | 0.52 | -0.70 | -57.38% | 0.01 | 212 | 229 | 0.83 | 0.12 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 78.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.66 | -62.27% | 0.01 | 86 | 147 | 0.84 | 0.10 | 0.02 | -0.09 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 79.00 | 0.30 | 0.36 | 0.33 | 0.27 | -0.39 | -59.10% | 0.00 | 8 | 48 | 0.83 | 0.08 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 80.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.54 | -69.24% | 0.00 | 248 | 1,063 | 0.85 | 0.07 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 81.00 | 0.18 | 0.25 | 0.22 | 0.21 | -0.25 | -54.35% | 0.00 | 13 | 147 | 0.85 | 0.06 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 82.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.32 | -66.67% | 0.00 | 106 | 215 | 0.86 | 0.05 | 0.01 | -0.05 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 83.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 0.00 | 21 | 215 | 0.82 | 0.04 | 0.01 | -0.05 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 84.00 | 0.05 | 0.17 | 0.11 | 0.21 | -0.13 | -38.24% | 0.00 | 4 | 330 | 0.89 | 0.03 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 85.00 | 0.06 | 0.12 | 0.09 | 0.12 | -0.21 | -63.64% | 0.00 | 1,052 | 764 | 0.88 | 0.03 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 86.00 | 0.05 | 0.11 | 0.08 | 0.03 | -0.24 | -88.89% | 0.00 | 1 | 315 | 0.92 | 0.02 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 1,991 | 1.06 | 0.02 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 88.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 362 | 0.88 | 0.02 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 89.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 72 | 0.95 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 90.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 55 | 554 | 0.96 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 91.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 303 | 1.46 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 92.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 254 | 1.57 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 93.00 | 0.00 | 0.09 | 0.05 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 491 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 94.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 143 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 28 | 402 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 96.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 97.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 48 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 99.00 | 0.00 | 1.80 | 0.90 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 3,142 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 101.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 102.00 | 0.00 | 1.54 | 0.77 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 103.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 104.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.58 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 106.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 107.00 | 0.00 | 1.70 | 0.85 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 108.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 12:58:56 PM EST |
| 109.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 166 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 111.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 112.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 12:58:56 PM EST |
| 113.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 114.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 12:58:56 PM EST |
| 115.00 | 0.00 | 0.99 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 12:58:56 PM EST |
| 117.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 118.00 | 0.00 | 2.10 | 1.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 12:58:56 PM EST |
| 119.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 121.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 122.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 12:58:56 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3,398 | 1,068 | 1.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 50.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 61 | 350 | 1.05 | -0.01 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 54.00 | 0.19 | 0.27 | 0.23 | 0.24 | % | 0.00 | 128 | 0 | 1.01 | -0.05 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 12:58:56 PM EST | |
| 55.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.06 | -19.36% | 0.00 | 39 | 199 | 0.99 | -0.07 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 56.00 | 0.28 | 0.37 | 0.33 | 0.36 | % | 0.01 | 3 | 0 | 0.97 | -0.09 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 12:58:56 PM EST | |
| 57.00 | 0.36 | 0.45 | 0.41 | 0.48 | -0.03 | -5.89% | 0.01 | 6 | 58 | 0.96 | -0.11 | 0.02 | -0.12 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 58.00 | 0.47 | 0.54 | 0.51 | 0.51 | -0.11 | -17.75% | 0.01 | 69 | 75 | 0.94 | -0.14 | 0.03 | -0.14 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 59.00 | 0.59 | 0.68 | 0.64 | 0.80 | +0.07 | +9.59% | 0.01 | 50 | 84 | 0.94 | -0.16 | 0.03 | -0.16 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 60.00 | 0.75 | 0.82 | 0.79 | 0.85 | -0.21 | -19.82% | 0.01 | 284 | 352 | 0.92 | -0.20 | 0.03 | -0.17 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 61.00 | 0.94 | 1.04 | 0.99 | 0.98 | -0.69 | -41.32% | 0.02 | 82 | 49 | 0.92 | -0.23 | 0.04 | -0.19 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 62.00 | 1.19 | 1.27 | 1.23 | 1.59 | +0.13 | +8.91% | 0.02 | 31 | 41 | 0.91 | -0.27 | 0.04 | -0.20 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 63.00 | 1.43 | 1.53 | 1.48 | 1.72 | -0.48 | -21.82% | 0.02 | 28 | 60 | 0.90 | -0.31 | 0.04 | -0.21 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 64.00 | 1.73 | 1.85 | 1.79 | 1.83 | +0.03 | +1.67% | 0.03 | 52 | 86 | 0.89 | -0.35 | 0.04 | -0.22 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 65.00 | 2.09 | 2.21 | 2.15 | 2.14 | +0.07 | +3.39% | 0.03 | 241 | 1,429 | 0.88 | -0.40 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 66.00 | 2.48 | 2.63 | 2.56 | 2.52 | -0.05 | -1.95% | 0.04 | 80 | 74 | 0.88 | -0.44 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 67.00 | 2.92 | 3.10 | 3.01 | 2.97 | +0.29 | +10.83% | 0.04 | 100 | 139 | 0.87 | -0.49 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 68.00 | 3.35 | 3.60 | 3.48 | 3.48 | +0.36 | +11.54% | 0.05 | 92 | 462 | 0.87 | -0.54 | 0.05 | -0.22 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 69.00 | 3.90 | 4.15 | 4.03 | 4.00 | +0.44 | +12.36% | 0.06 | 53 | 825 | 0.85 | -0.59 | 0.05 | -0.21 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 70.00 | 4.50 | 4.80 | 4.65 | 4.70 | +0.65 | +16.05% | 0.07 | 41 | 553 | 0.85 | -0.64 | 0.05 | -0.20 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 71.00 | 5.20 | 5.55 | 5.38 | 5.40 | +0.10 | +1.89% | 0.08 | 2 | 194 | 0.83 | -0.68 | 0.04 | -0.19 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 72.00 | 5.85 | 7.30 | 6.58 | 6.10 | +0.86 | +16.42% | 0.09 | 39 | 206 | 0.82 | -0.73 | 0.04 | -0.17 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 73.00 | 6.40 | 7.00 | 6.70 | 7.70 | +1.84 | +31.40% | 0.09 | 8 | 114 | 0.90 | -0.77 | 0.04 | -0.16 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 74.00 | 7.05 | 8.50 | 7.78 | 8.00 | +1.08 | +15.61% | 0.11 | 1 | 195 | 1.03 | -0.80 | 0.04 | -0.14 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 75.00 | 7.85 | 9.15 | 8.50 | 8.93 | +1.48 | +19.87% | 0.11 | 25 | 485 | 0.90 | -0.83 | 0.03 | -0.13 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 76.00 | 9.05 | 10.50 | 9.78 | 9.56 | +1.56 | +19.50% | 0.13 | 17 | 69 | 1.07 | -0.86 | 0.03 | -0.11 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 77.00 | 9.35 | 10.95 | 10.15 | 10.00 | +1.05 | +11.74% | 0.13 | 1 | 106 | 1.09 | -0.88 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 78.00 | 10.65 | 11.85 | 11.25 | 10.55 | +0.36 | +3.54% | 0.14 | 36 | 256 | 1.50 | -0.90 | 0.02 | -0.09 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 79.00 | 11.40 | 13.75 | 12.58 | 10.13 | 0.00 | 0.00% | 0.16 | 0 | 135 | 1.27 | -0.92 | 0.02 | -0.08 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 80.00 | 12.25 | 13.30 | 12.78 | 13.23 | +1.35 | +11.37% | 0.16 | 27 | 1,107 | 1.19 | -0.93 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 81.00 | 12.55 | 16.50 | 14.53 | 12.05 | 0.00 | 0.00% | 0.18 | 0 | 107 | 1.67 | -0.94 | 0.01 | -0.06 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 82.00 | 12.25 | 16.75 | 14.50 | 15.77 | 0.00 | 0.00% | 0.18 | 0 | 283 | 1.43 | -0.95 | 0.01 | -0.05 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 83.00 | 15.00 | 18.15 | 16.58 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 128 | 1.65 | -0.96 | 0.01 | -0.05 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 84.00 | 14.20 | 18.45 | 16.33 | 16.66 | +0.86 | +5.45% | 0.19 | 2 | 143 | 1.40 | -0.97 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 85.00 | 17.05 | 19.30 | 18.18 | 17.70 | -0.57 | -3.12% | 0.21 | 40 | 368 | 1.36 | -0.97 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 86.00 | 16.15 | 21.20 | 18.68 | 18.88 | 0.00 | 0.00% | 0.22 | 0 | 258 | 1.83 | -0.98 | 0.01 | -0.03 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 87.00 | 19.00 | 21.40 | 20.20 | 19.54 | 0.00 | 0.00% | 0.23 | 0 | 85 | 1.51 | -0.98 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 88.00 | 19.00 | 22.55 | 20.78 | 13.54 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.63 | -0.98 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 89.00 | 20.00 | 24.15 | 22.08 | 22.81 | 0.00 | 0.00% | 0.25 | 0 | 41 | 1.95 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 90.00 | 22.05 | 25.30 | 23.68 | 23.07 | +0.97 | +4.39% | 0.26 | 5 | 50 | 2.06 | -0.99 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 91.00 | 22.00 | 26.10 | 24.05 | 23.93 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.03 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 92.00 | 23.00 | 27.20 | 25.10 | 11.45 | 0.00 | 0.00% | 0.27 | 0 | 53 | 2.12 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 11/6/2026 12:58:56 PM EST |
| 93.00 | 24.00 | 28.25 | 26.13 | 25.69 | +4.49 | +21.18% | 0.28 | 2 | 25 | 2.18 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 94.00 | 25.00 | 29.05 | 27.03 | 21.04 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.14 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 12:58:56 PM EST |
| 95.00 | 26.00 | 29.80 | 27.90 | 19.80 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.06 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 12:58:56 PM EST |
| 96.00 | 27.00 | 31.25 | 29.13 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 97.00 | 28.00 | 31.85 | 29.93 | 29.52 | +15.02 | +103.59% | 0.31 | 2 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 98.00 | 29.00 | 33.05 | 31.03 | 21.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:58:56 PM EST |
| 99.00 | 30.00 | 34.35 | 32.18 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 100.00 | 32.00 | 33.35 | 32.68 | 32.08 | +1.53 | +5.01% | 0.33 | 2 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST |
| 101.00 | 32.00 | 36.30 | 34.15 | 27.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 12:58:56 PM EST |
| 102.00 | 32.10 | 37.70 | 34.90 | 21.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 12:58:56 PM EST |
| 103.00 | 33.10 | 38.30 | 35.70 | % | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 104.00 | 34.10 | 39.45 | 36.78 | % | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 105.00 | 36.00 | 39.55 | 37.78 | 35.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 106.00 | 36.10 | 41.45 | 38.78 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 107.00 | 37.10 | 42.85 | 39.98 | % | 0.37 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 108.00 | 38.10 | 43.65 | 40.88 | % | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 109.00 | 40.00 | 44.25 | 42.13 | % | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 110.00 | 40.10 | 45.40 | 42.75 | 37.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:58:56 PM EST |
| 111.00 | 41.10 | 46.45 | 43.78 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 112.00 | 42.10 | 47.65 | 44.88 | % | 0.40 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 113.00 | 43.10 | 48.45 | 45.78 | % | 0.41 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 114.00 | 44.10 | 49.70 | 46.90 | 46.54 | % | 0.41 | 1 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:58:56 PM EST | |
| 115.00 | 45.10 | 50.45 | 47.78 | 30.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 12:58:56 PM EST |
| 116.00 | 46.10 | 51.45 | 48.78 | % | 0.42 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 117.00 | 47.10 | 52.85 | 49.98 | % | 0.43 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 118.00 | 48.10 | 53.85 | 50.98 | % | 0.43 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 119.00 | 49.10 | 54.45 | 51.78 | % | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 120.00 | 50.10 | 55.65 | 52.88 | % | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 121.00 | 51.10 | 57.05 | 54.08 | % | 0.45 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 122.00 | 52.10 | 57.30 | 54.70 | % | 0.45 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST | |||
| 125.00 | 55.10 | 61.05 | 58.08 | % | 0.46 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:56 PM EST |