Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $28.91 as of 11/26/2025 4:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 18.45 | 17.23 | 16.50 | % | 1.15 | 1 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 16.00 | 15.00 | 16.80 | 15.90 | % | 0.99 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 17.00 | 13.40 | 16.00 | 14.70 | % | 0.86 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 18.00 | 13.05 | 14.85 | 13.95 | % | 0.77 | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 19.00 | 12.10 | 14.00 | 13.05 | 13.05 | % | 0.69 | 6 | 0 | 2.62 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 20.00 | 11.15 | 12.75 | 11.95 | 9.40 | 0.00 | 0.00% | 0.60 | 0 | 200 | 2.23 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 10.20 | 12.50 | 11.35 | 9.98 | % | 0.54 | 1 | 0 | 2.57 | 0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 22.00 | 9.25 | 11.25 | 10.25 | 8.35 | +2.78 | +49.91% | 0.47 | 5 | 1 | 2.22 | 0.96 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 8.35 | 10.00 | 9.18 | 4.07 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.88 | 0.94 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 24.00 | 6.70 | 10.20 | 8.45 | 7.00 | +0.55 | +8.53% | 0.35 | 26 | 29 | 2.43 | 0.91 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 6.30 | 8.00 | 7.15 | 7.30 | +0.76 | +11.63% | 0.29 | 38 | 167 | 1.55 | 0.88 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 4.95 | 7.55 | 6.25 | 6.56 | +0.58 | +9.70% | 0.24 | 2 | 61 | 1.67 | 0.84 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 27.00 | 4.70 | 6.90 | 5.80 | 5.80 | +1.80 | +45.00% | 0.21 | 39 | 63 | 1.66 | 0.80 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 4.50 | 5.85 | 5.18 | 5.16 | +1.79 | +53.12% | 0.18 | 52 | 1,069 | 1.15 | 0.75 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 4.05 | 4.50 | 4.28 | 4.50 | +1.45 | +47.55% | 0.15 | 171 | 285 | 1.05 | 0.70 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 3.55 | 4.00 | 3.78 | 3.63 | +1.24 | +51.89% | 0.13 | 464 | 732 | 1.08 | 0.65 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.50 | 3.40 | 3.50 | 3.45 | 3.44 | +1.12 | +48.28% | 0.11 | 70 | 131 | 1.06 | 0.62 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 3.15 | 3.30 | 3.23 | 3.25 | +1.23 | +60.90% | 0.10 | 332 | 331 | 1.08 | 0.59 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 32.00 | 2.74 | 2.87 | 2.81 | 2.69 | +1.03 | +62.05% | 0.09 | 634 | 263 | 1.09 | 0.53 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 33.00 | 2.29 | 2.48 | 2.39 | 2.32 | +0.68 | +41.47% | 0.07 | 532 | 324 | 1.09 | 0.48 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 34.00 | 1.94 | 2.06 | 2.00 | 2.15 | +0.99 | +85.35% | 0.06 | 119 | 274 | 1.08 | 0.43 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 1.64 | 1.79 | 1.72 | 1.64 | +0.64 | +64.00% | 0.05 | 700 | 1,316 | 1.10 | 0.38 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 36.00 | 1.36 | 1.57 | 1.47 | 1.60 | +0.81 | +102.54% | 0.04 | 288 | 283 | 1.11 | 0.34 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 37.00 | 1.14 | 1.30 | 1.22 | 1.30 | +0.70 | +116.67% | 0.03 | 193 | 191 | 1.11 | 0.30 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 38.00 | 1.00 | 1.12 | 1.06 | 1.05 | +0.50 | +90.91% | 0.03 | 240 | 349 | 1.13 | 0.27 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 39.00 | 0.81 | 1.06 | 0.94 | 0.94 | +0.33 | +54.10% | 0.02 | 775 | 710 | 1.15 | 0.23 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 0.71 | 0.81 | 0.76 | 0.75 | +0.31 | +70.46% | 0.02 | 684 | 1,580 | 1.14 | 0.21 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 41.00 | 0.56 | 0.79 | 0.68 | 0.60 | +0.24 | +66.67% | 0.02 | 53 | 275 | 1.16 | 0.18 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 42.00 | 0.54 | 0.69 | 0.62 | 0.56 | +0.18 | +47.37% | 0.01 | 100 | 287 | 1.20 | 0.16 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 43.00 | 0.22 | 0.81 | 0.52 | 0.51 | +0.20 | +64.52% | 0.01 | 50 | 239 | 1.17 | 0.14 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 44.00 | 0.20 | 0.68 | 0.44 | 0.50 | +0.24 | +92.31% | 0.01 | 144 | 484 | 1.18 | 0.12 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 44.50 | 0.32 | 0.75 | 0.54 | 0.42 | +0.07 | +20.00% | 0.01 | 2 | 60 | 1.29 | 0.11 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.37 | 0.52 | 0.45 | 0.38 | +0.13 | +52.00% | 0.01 | 519 | 945 | 1.26 | 0.10 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 45.50 | 0.14 | 0.66 | 0.40 | 0.23 | +0.03 | +15.00% | 0.01 | 1 | 34 | 1.22 | 0.10 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 46.00 | 0.08 | 0.64 | 0.36 | 0.33 | +0.08 | +32.00% | 0.01 | 51 | 121 | 1.19 | 0.09 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 46.50 | 0.15 | 0.61 | 0.38 | 0.38 | +0.15 | +65.22% | 0.01 | 4 | 35 | 1.26 | 0.08 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 47.00 | 0.04 | 0.60 | 0.32 | 0.36 | +0.15 | +71.43% | 0.01 | 5 | 174 | 1.18 | 0.08 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 0.01 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.12 | 0.08 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 48.00 | 0.22 | 0.57 | 0.40 | 0.34 | +0.16 | +88.89% | 0.01 | 23 | 472 | 1.37 | 0.07 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 48.50 | 0.01 | 0.55 | 0.28 | 0.24 | +0.04 | +20.00% | 0.01 | 2 | 10 | 1.16 | 0.06 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 49.00 | 0.03 | 0.50 | 0.27 | 0.23 | -0.02 | -8.00% | 0.01 | 19 | 80 | 1.22 | 0.06 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 49.50 | 0.05 | 0.53 | 0.29 | 0.29 | -0.54 | -65.06% | 0.01 | 1 | 70 | 1.28 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.07 | +58.34% | 0.00 | 210 | 932 | 1.28 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 50.50 | 0.02 | 0.50 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.26 | 0.05 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 51.00 | 0.03 | 0.49 | 0.26 | 0.11 | -0.04 | -26.67% | 0.01 | 2 | 161 | 1.30 | 0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 51.50 | 0.01 | 0.48 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.25 | 0.04 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 54 | 169 | 1.48 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 52.50 | 0.01 | 0.25 | 0.13 | 0.17 | -0.03 | -15.00% | 0.00 | 10 | 22 | 1.18 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 53.00 | 0.01 | 0.26 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 85 | 1.20 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 53.50 | 0.01 | 0.45 | 0.23 | 0.19 | -0.21 | -52.50% | 0.00 | 20 | 13 | 1.32 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 54.00 | 0.03 | 0.20 | 0.12 | 0.20 | +0.07 | +53.85% | 0.00 | 9 | 105 | 1.26 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 65 | 328 | 1.37 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.56 | 0.28 | 0.15 | +0.06 | +66.67% | 0.01 | 11 | 37 | 1.89 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.88 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.53 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 59.00 | 0.01 | 0.50 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.53 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.02 | 0.12 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 13 | 515 | 1.37 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 41 | 2.03 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 206 | 189 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 554 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 1,771 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.11 | -61.12% | 0.01 | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 0.01 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.36 | 0.18 | 0.11 | -0.10 | -47.62% | 0.01 | 2 | 13 | 1.80 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.12 | 0.21 | 0.17 | 0.18 | -0.08 | -30.77% | 0.01 | 19 | 301 | 1.38 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.47 | 0.24 | 0.15 | -0.24 | -61.54% | 0.01 | 35 | 68 | 1.63 | -0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 22.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.33 | -56.90% | 0.01 | 100 | 112 | 1.21 | -0.04 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 0.09 | 0.79 | 0.44 | 0.29 | -0.33 | -53.23% | 0.02 | 48 | 60 | 1.25 | -0.06 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 24.00 | 0.02 | 0.69 | 0.36 | 0.45 | -0.29 | -39.19% | 0.01 | 21 | 319 | 1.00 | -0.09 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.47 | 0.58 | 0.53 | 0.56 | -0.56 | -50.00% | 0.02 | 680 | 811 | 1.12 | -0.12 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 0.67 | 0.80 | 0.74 | 0.76 | -0.42 | -35.60% | 0.03 | 193 | 452 | 1.13 | -0.16 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 27.00 | 0.90 | 1.02 | 0.96 | 0.92 | -0.81 | -46.83% | 0.04 | 95 | 198 | 1.11 | -0.20 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 1.16 | 1.26 | 1.21 | 1.20 | -0.85 | -41.47% | 0.04 | 184 | 176 | 1.08 | -0.25 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 1.45 | 1.59 | 1.52 | 1.56 | -0.84 | -35.00% | 0.05 | 94 | 499 | 1.07 | -0.30 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 1.89 | 1.99 | 1.94 | 2.00 | -1.35 | -40.30% | 0.06 | 205 | 435 | 1.07 | -0.35 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.50 | 2.09 | 2.20 | 2.15 | 2.12 | -1.00 | -32.06% | 0.07 | 128 | 17 | 1.09 | -0.38 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 2.35 | 2.45 | 2.40 | 2.44 | -1.21 | -33.16% | 0.08 | 150 | 162 | 1.07 | -0.41 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 32.00 | 2.88 | 2.99 | 2.94 | 2.92 | -1.38 | -32.10% | 0.09 | 255 | 275 | 1.07 | -0.47 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 33.00 | 3.45 | 3.60 | 3.53 | 3.30 | -1.42 | -30.09% | 0.11 | 142 | 184 | 1.07 | -0.52 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 34.00 | 4.10 | 4.55 | 4.33 | 4.18 | -1.07 | -20.39% | 0.13 | 74 | 122 | 1.14 | -0.57 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 4.50 | 6.10 | 5.30 | 4.70 | -1.84 | -28.14% | 0.15 | 76 | 418 | 1.25 | -0.62 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 36.00 | 4.75 | 6.70 | 5.73 | 5.53 | -1.93 | -25.88% | 0.16 | 5 | 169 | 1.11 | -0.66 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 37.00 | 5.15 | 6.85 | 6.00 | 6.24 | -1.26 | -16.80% | 0.16 | 16 | 435 | 1.30 | -0.70 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 38.00 | 6.20 | 7.65 | 6.93 | 7.15 | -1.55 | -17.82% | 0.18 | 86 | 247 | 1.32 | -0.73 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 39.00 | 6.95 | 8.35 | 7.65 | 8.01 | -1.54 | -16.13% | 0.20 | 69 | 204 | 1.54 | -0.77 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 8.70 | 9.20 | 8.95 | 8.97 | -1.03 | -10.30% | 0.22 | 34 | 388 | 1.13 | -0.79 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 41.00 | 9.65 | 10.70 | 10.18 | 9.90 | -1.01 | -9.26% | 0.25 | 26 | 146 | 1.30 | -0.82 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 42.00 | 10.60 | 11.60 | 11.10 | 10.85 | -1.70 | -13.55% | 0.26 | 12 | 180 | 1.33 | -0.84 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 43.00 | 9.70 | 12.85 | 11.28 | 11.69 | -1.26 | -9.73% | 0.26 | 32 | 218 | 1.82 | -0.86 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 44.00 | 12.45 | 13.10 | 12.78 | 12.46 | -1.36 | -9.85% | 0.29 | 23 | 220 | 1.26 | -0.88 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 44.50 | 11.10 | 14.05 | 12.58 | 9.14 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.79 | -0.89 | 0.02 | -0.05 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 12.85 | 14.10 | 13.48 | 13.98 | -1.19 | -7.85% | 0.30 | 4 | 218 | 1.59 | -0.90 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 45.50 | 12.05 | 15.00 | 13.53 | 7.94 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.83 | -0.90 | 0.02 | -0.04 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 46.00 | 13.85 | 15.45 | 14.65 | 14.10 | -1.69 | -10.71% | 0.32 | 26 | 182 | 1.84 | -0.91 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 46.50 | 13.15 | 16.90 | 15.03 | 20.31 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.32 | -0.92 | 0.02 | -0.04 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 47.00 | 13.50 | 17.50 | 15.50 | 16.25 | -1.44 | -8.14% | 0.33 | 16 | 64 | 2.40 | -0.92 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 13.95 | 16.90 | 15.43 | 18.77 | 0.00 | 0.00% | 0.32 | 0 | 36 | 1.91 | -0.92 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 48.00 | 14.65 | 18.30 | 16.48 | 16.62 | -1.90 | -10.26% | 0.34 | 2 | 60 | 2.37 | -0.93 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 48.50 | 15.20 | 17.85 | 16.53 | 18.35 | +1.90 | +11.55% | 0.34 | 22 | 40 | 1.94 | -0.94 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 49.00 | 15.75 | 18.35 | 17.05 | 18.95 | -1.35 | -6.65% | 0.35 | 1 | 52 | 1.97 | -0.94 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 49.50 | 16.85 | 18.80 | 17.83 | 21.17 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.97 | -0.95 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 18.00 | 18.65 | 18.33 | 18.62 | -2.39 | -11.38% | 0.37 | 21 | 505 | 1.56 | -0.95 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 50.50 | 17.85 | 19.80 | 18.83 | 19.75 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.03 | -0.95 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 51.00 | 18.40 | 20.25 | 19.33 | 23.55 | 0.00 | 0.00% | 0.38 | 0 | 81 | 2.02 | -0.96 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 51.50 | 18.90 | 21.15 | 20.03 | 24.60 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.27 | -0.96 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 52.00 | 19.60 | 21.40 | 20.50 | 22.15 | -0.53 | -2.34% | 0.39 | 1 | 39 | 2.17 | -0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 52.50 | 19.85 | 21.95 | 20.90 | 22.29 | 0.00 | 0.00% | 0.40 | 0 | 24 | 2.22 | -0.97 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 53.00 | 20.55 | 22.85 | 21.70 | 21.73 | -3.76 | -14.76% | 0.41 | 2 | 39 | 2.46 | -0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 53.50 | 20.80 | 22.70 | 21.75 | 28.93 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.12 | -0.97 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 54.00 | 21.40 | 23.50 | 22.45 | 26.16 | 0.00 | 0.00% | 0.42 | 0 | 61 | 2.32 | -0.97 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 22.30 | 25.05 | 23.68 | 23.64 | -3.03 | -11.37% | 0.43 | 8 | 120 | 2.66 | -0.98 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 56.00 | 23.05 | 26.25 | 24.65 | 29.90 | 0.00 | 0.00% | 0.44 | 0 | 8 | 2.81 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 57.00 | 24.45 | 27.25 | 25.85 | 24.91 | -2.49 | -9.09% | 0.45 | 17 | 29 | 2.86 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 58.00 | 25.55 | 28.30 | 26.93 | 25.80 | -4.71 | -15.44% | 0.46 | 8 | 84 | 2.93 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 59.00 | 26.25 | 29.30 | 27.78 | 27.60 | +9.15 | +49.60% | 0.47 | 1 | 1 | 2.98 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 27.35 | 29.80 | 28.58 | 29.85 | -3.59 | -10.74% | 0.48 | 16 | 106 | 2.77 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 61.00 | 28.35 | 31.25 | 29.80 | 28.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.04 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 32.30 | 35.20 | 33.75 | 30.12 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 37.30 | 39.75 | 38.53 | 38.39 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |