Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $158.64 as of 11/28/2025 9:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.25 | 74.70 | 73.48 | 63.90 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 90.00 | 66.75 | 70.20 | 68.48 | 82.80 | 0.00 | 0.00% | 0.76 | 0 | 8 | 2.90 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 62.25 | 64.80 | 63.53 | 82.30 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 100.00 | 57.40 | 59.65 | 58.53 | 59.60 | 0.00 | 0.00% | 0.59 | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 52.40 | 54.70 | 53.55 | 54.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 110.00 | 47.65 | 49.35 | 48.50 | 44.87 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 111.00 | 46.40 | 48.75 | 47.58 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 112.00 | 45.35 | 47.75 | 46.55 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 113.00 | 44.35 | 46.85 | 45.60 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 114.00 | 43.35 | 45.85 | 44.60 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 115.00 | 42.50 | 45.15 | 43.83 | 39.74 | 0.00 | 0.00% | 0.38 | 0 | 26 | 1.82 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 116.00 | 41.40 | 43.80 | 42.60 | % | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 117.00 | 40.70 | 42.70 | 41.70 | 39.15 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 118.00 | 38.85 | 42.00 | 40.43 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 119.00 | 38.35 | 40.75 | 39.55 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 120.00 | 37.55 | 39.55 | 38.55 | 38.53 | +14.39 | +59.62% | 0.32 | 31 | 28 | 1.45 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 121.00 | 36.40 | 38.70 | 37.55 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 122.00 | 35.35 | 37.85 | 36.60 | % | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 123.00 | 34.35 | 36.75 | 35.55 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 124.00 | 33.50 | 35.75 | 34.63 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 125.00 | 32.65 | 35.20 | 33.93 | 29.62 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 126.00 | 31.45 | 34.20 | 32.83 | % | 0.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 127.00 | 30.30 | 32.70 | 31.50 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 128.00 | 29.45 | 31.40 | 30.43 | % | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 129.00 | 28.35 | 30.40 | 29.38 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 130.00 | 27.45 | 29.60 | 28.53 | 29.55 | +2.38 | +8.76% | 0.22 | 3 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 131.00 | 26.10 | 29.25 | 27.68 | % | 0.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 132.00 | 25.45 | 28.25 | 26.85 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 133.00 | 24.50 | 26.85 | 25.68 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 134.00 | 23.40 | 26.35 | 24.88 | % | 0.19 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 135.00 | 22.60 | 25.30 | 23.95 | 24.40 | +1.72 | +7.59% | 0.18 | 1 | 47 | 1.12 | 0.99 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 136.00 | 21.55 | 24.00 | 22.78 | % | 0.17 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 137.00 | 20.60 | 22.85 | 21.73 | % | 0.16 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 138.00 | 19.65 | 21.95 | 20.80 | % | 0.15 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 139.00 | 18.70 | 21.00 | 19.85 | 17.94 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.92 | 0.97 | 0.01 | -0.05 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 140.00 | 18.10 | 19.85 | 18.98 | 19.88 | -0.08 | -0.41% | 0.14 | 5 | 42 | 0.86 | 0.96 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 141.00 | 16.80 | 19.10 | 17.95 | 18.98 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.87 | 0.95 | 0.01 | -0.08 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 142.00 | 15.90 | 18.10 | 17.00 | 15.69 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.84 | 0.94 | 0.01 | -0.09 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 143.00 | 14.90 | 17.10 | 16.00 | 15.94 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.80 | 0.93 | 0.01 | -0.11 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 144.00 | 14.20 | 16.35 | 15.28 | 16.75 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.59 | 0.91 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 145.00 | 13.45 | 15.25 | 14.35 | 14.00 | -0.83 | -5.60% | 0.10 | 15 | 117 | 0.75 | 0.90 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 146.00 | 12.50 | 14.75 | 13.63 | 14.02 | +0.15 | +1.09% | 0.09 | 1 | 71 | 0.80 | 0.88 | 0.02 | -0.16 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 147.00 | 11.65 | 13.55 | 12.60 | 12.24 | -1.84 | -13.07% | 0.09 | 51 | 105 | 0.52 | 0.86 | 0.02 | -0.17 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 148.00 | 10.80 | 12.70 | 11.75 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 203 | 0.53 | 0.84 | 0.02 | -0.19 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 149.00 | 10.00 | 12.10 | 11.05 | 11.80 | -0.55 | -4.46% | 0.07 | 3 | 136 | 0.55 | 0.81 | 0.02 | -0.21 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 150.00 | 9.15 | 10.65 | 9.90 | 9.65 | -2.17 | -18.36% | 0.07 | 125 | 534 | 0.50 | 0.79 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 152.50 | 7.30 | 8.45 | 7.88 | 8.05 | -1.83 | -18.53% | 0.05 | 24 | 203 | 0.48 | 0.72 | 0.03 | -0.26 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 155.00 | 6.25 | 6.75 | 6.50 | 6.35 | -1.25 | -16.45% | 0.04 | 85 | 626 | 0.52 | 0.64 | 0.03 | -0.29 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 157.50 | 4.80 | 5.25 | 5.03 | 5.10 | -1.23 | -19.44% | 0.03 | 309 | 1,233 | 0.51 | 0.55 | 0.04 | -0.30 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 160.00 | 3.55 | 4.10 | 3.83 | 3.77 | -0.83 | -18.05% | 0.02 | 1,464 | 1,055 | 0.50 | 0.46 | 0.04 | -0.30 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 162.50 | 2.49 | 2.88 | 2.69 | 2.65 | -0.95 | -26.39% | 0.02 | 212 | 1,731 | 0.49 | 0.37 | 0.03 | -0.28 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 165.00 | 1.82 | 2.05 | 1.94 | 1.92 | -0.63 | -24.71% | 0.01 | 939 | 2,258 | 0.49 | 0.29 | 0.03 | -0.25 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 167.50 | 1.04 | 1.43 | 1.24 | 1.14 | -0.95 | -45.46% | 0.01 | 115 | 313 | 0.48 | 0.21 | 0.03 | -0.22 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 170.00 | 0.66 | 0.89 | 0.78 | 0.82 | -0.53 | -39.26% | 0.00 | 1,260 | 406 | 0.47 | 0.15 | 0.02 | -0.17 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 172.50 | 0.45 | 0.58 | 0.52 | 0.39 | -0.56 | -58.95% | 0.00 | 58 | 107 | 0.47 | 0.11 | 0.02 | -0.13 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 175.00 | 0.30 | 0.39 | 0.35 | 0.38 | -0.29 | -43.29% | 0.00 | 38 | 358 | 0.48 | 0.07 | 0.01 | -0.10 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 177.50 | 0.05 | 0.44 | 0.25 | 0.34 | -0.10 | -22.73% | 0.00 | 7 | 52 | 0.47 | 0.05 | 0.01 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 180.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.17 | -58.63% | 0.00 | 35 | 2,464 | 0.49 | 0.03 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 182.50 | 0.00 | 0.33 | 0.17 | 0.23 | +0.11 | +91.67% | 0.00 | 10 | 29 | 0.63 | 0.02 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.14 | -82.36% | 0.00 | 10 | 190 | 0.53 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 187.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.27 | -84.38% | 0.00 | 1 | 32 | 0.62 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 190.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 192.50 | 0.00 | 0.34 | 0.17 | 0.01 | -0.94 | -98.95% | 0.00 | 1 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 92 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 197.50 | 0.00 | 0.33 | 0.17 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:59 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 220.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 225.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 235.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 240.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 245.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 250.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 255.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 260.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 265.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 90.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 100.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 110.00 | 0.00 | 0.29 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 111.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 112.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 113.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 114.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 115.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 212 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 116.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 117.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 118.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 119.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 121.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 122.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 123.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 124.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 125.00 | 0.00 | 0.23 | 0.12 | 0.06 | -0.11 | -64.71% | 0.00 | 2 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 126.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 127.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 128.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 130.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 171 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 132.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 133.00 | 0.01 | 0.63 | 0.32 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 134.00 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.04 | +23.53% | 0.00 | 1 | 374 | 0.65 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 136.00 | 0.09 | 0.19 | 0.14 | 0.09 | -0.14 | -60.87% | 0.00 | 44 | 95 | 0.56 | -0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 137.00 | 0.01 | 0.25 | 0.13 | 0.20 | -0.25 | -55.56% | 0.00 | 291 | 325 | 0.50 | -0.02 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 138.00 | 0.04 | 0.40 | 0.22 | 0.21 | -0.79 | -79.00% | 0.00 | 1 | 53 | 0.53 | -0.02 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 139.00 | 0.00 | 0.50 | 0.25 | 0.26 | -0.02 | -7.15% | 0.00 | 1 | 20 | 0.67 | -0.03 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 140.00 | 0.25 | 0.34 | 0.30 | 0.27 | -0.09 | -25.00% | 0.00 | 575 | 258 | 0.57 | -0.04 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 141.00 | 0.01 | 0.70 | 0.36 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.05 | 0.01 | -0.08 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 142.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.06 | -12.50% | 0.00 | 16 | 156 | 0.57 | -0.06 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 143.00 | 0.36 | 0.52 | 0.44 | 0.34 | -0.18 | -34.62% | 0.00 | 10 | 36 | 0.54 | -0.07 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 144.00 | 0.30 | 0.64 | 0.47 | 0.55 | -0.09 | -14.07% | 0.00 | 19 | 53 | 0.51 | -0.09 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 145.00 | 0.54 | 0.70 | 0.62 | 0.62 | -0.10 | -13.89% | 0.00 | 86 | 181 | 0.53 | -0.10 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 146.00 | 0.52 | 0.83 | 0.68 | 0.76 | -0.19 | -20.00% | 0.00 | 32 | 234 | 0.51 | -0.12 | 0.02 | -0.16 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 147.00 | 0.71 | 0.95 | 0.83 | 0.88 | -0.06 | -6.39% | 0.01 | 9 | 258 | 0.51 | -0.14 | 0.02 | -0.17 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 148.00 | 0.98 | 1.11 | 1.05 | 1.01 | 0.00 | 0.00% | 0.01 | 33 | 177 | 0.52 | -0.16 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 149.00 | 1.02 | 1.28 | 1.15 | 1.21 | -0.02 | -1.63% | 0.01 | 51 | 131 | 0.51 | -0.19 | 0.02 | -0.21 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 150.00 | 1.33 | 1.49 | 1.41 | 1.44 | -0.07 | -4.64% | 0.01 | 1,191 | 381 | 0.51 | -0.21 | 0.03 | -0.23 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 152.50 | 1.92 | 2.14 | 2.03 | 2.02 | +0.02 | +1.00% | 0.01 | 4,186 | 87 | 0.51 | -0.28 | 0.03 | -0.26 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 155.00 | 2.57 | 2.97 | 2.77 | 2.92 | +0.07 | +2.46% | 0.02 | 2,888 | 168 | 0.49 | -0.36 | 0.03 | -0.29 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 157.50 | 3.75 | 4.00 | 3.88 | 3.80 | +0.23 | +6.45% | 0.02 | 4,328 | 241 | 0.50 | -0.45 | 0.04 | -0.30 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 160.00 | 4.90 | 5.30 | 5.10 | 5.05 | +0.05 | +1.00% | 0.03 | 94 | 230 | 0.49 | -0.54 | 0.04 | -0.30 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 162.50 | 6.40 | 6.75 | 6.58 | 6.55 | +0.30 | +4.80% | 0.04 | 23 | 100 | 0.48 | -0.63 | 0.03 | -0.28 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 165.00 | 8.05 | 9.05 | 8.55 | 7.50 | -0.25 | -3.23% | 0.05 | 13 | 167 | 0.51 | -0.71 | 0.03 | -0.25 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 167.50 | 8.70 | 11.35 | 10.03 | 13.76 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | -0.79 | 0.03 | -0.22 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 170.00 | 11.40 | 13.05 | 12.23 | 12.03 | -8.29 | -40.80% | 0.07 | 10 | 11 | 0.60 | -0.85 | 0.02 | -0.17 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 172.50 | 13.70 | 16.10 | 14.90 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.76 | -0.89 | 0.02 | -0.13 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 175.00 | 16.00 | 18.35 | 17.18 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.79 | -0.93 | 0.01 | -0.10 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 177.50 | 17.70 | 20.85 | 19.28 | % | 0.11 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.07 | 11/28/2025 12:59:59 PM EST | |||
| 180.00 | 20.80 | 23.15 | 21.98 | 32.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.88 | -0.97 | 0.01 | -0.05 | 11/14/2025 | 11/28/2025 12:59:59 PM EST |
| 182.50 | 23.40 | 25.60 | 24.50 | 15.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 10/28/2025 | 11/28/2025 12:59:59 PM EST |
| 185.00 | 25.75 | 28.10 | 26.93 | 17.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 11/28/2025 12:59:59 PM EST |
| 187.50 | 28.25 | 30.60 | 29.43 | % | 0.16 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 190.00 | 30.75 | 33.00 | 31.88 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 192.50 | 32.55 | 35.80 | 34.18 | 24.88 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 195.00 | 35.75 | 38.10 | 36.93 | 26.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 197.50 | 38.25 | 40.60 | 39.43 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 200.00 | 40.75 | 42.55 | 41.65 | 39.38 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:59 PM EST |
| 205.00 | 45.75 | 48.30 | 47.03 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 210.00 | 50.75 | 52.55 | 51.65 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 215.00 | 55.75 | 58.10 | 56.93 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 220.00 | 60.75 | 63.10 | 61.93 | 51.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 225.00 | 65.75 | 68.10 | 66.93 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 230.00 | 70.75 | 73.10 | 71.93 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 235.00 | 75.75 | 78.10 | 76.93 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 240.00 | 80.75 | 83.30 | 82.03 | 67.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 245.00 | 85.75 | 88.20 | 86.98 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 250.00 | 90.75 | 93.10 | 91.93 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 255.00 | 95.75 | 98.30 | 97.03 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 260.00 | 100.05 | 103.20 | 101.63 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 265.00 | 105.75 | 108.10 | 106.93 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST |