Options Chain for CANADIAN SOLAR INC COM (CSIQ) - $23.05 as of 12/9/2025 8:27:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.30 | 20.10 | 18.70 | 18.58 | 0.00 | 0.00% | 3.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 15.30 | 17.90 | 16.60 | % | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 8.00 | 14.30 | 16.80 | 15.55 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 9.00 | 13.30 | 15.70 | 14.50 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 10.00 | 12.30 | 15.00 | 13.65 | 13.25 | -0.52 | -3.78% | 1.36 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 11.30 | 14.10 | 12.70 | 12.30 | -0.54 | -4.21% | 1.15 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 12.00 | 10.30 | 12.90 | 11.60 | 11.06 | -0.89 | -7.45% | 0.97 | 4 | 1 | 9.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 9.40 | 12.10 | 10.75 | 10.14 | % | 0.83 | 4 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 14.00 | 8.40 | 11.00 | 9.70 | % | 0.69 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 15.00 | 7.40 | 10.10 | 8.75 | % | 0.58 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 16.00 | 6.40 | 9.10 | 7.75 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 16.50 | 5.90 | 8.60 | 7.25 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 17.00 | 5.40 | 7.90 | 6.65 | 12.05 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 17.50 | 4.90 | 6.40 | 5.65 | 6.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 18.00 | 4.40 | 6.70 | 5.55 | 5.88 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.00 | 0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 18.50 | 3.90 | 6.20 | 5.05 | % | 0.27 | 0 | 0 | 4.37 | 0.99 | 0.01 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 19.00 | 3.40 | 4.90 | 4.15 | 4.72 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.00 | 0.98 | 0.02 | -0.01 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 19.50 | 2.90 | 4.40 | 3.65 | % | 0.19 | 0 | 0 | 0.00 | 0.95 | 0.04 | -0.05 | 12/9/2025 3:59:51 PM EST | |||
| 20.00 | 2.95 | 3.90 | 3.43 | 3.32 | -1.68 | -33.60% | 0.17 | 1 | 41 | 2.28 | 0.93 | 0.05 | -0.08 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 20.50 | 2.00 | 3.50 | 2.75 | % | 0.13 | 0 | 0 | 2.21 | 0.89 | 0.07 | -0.12 | 12/9/2025 3:59:51 PM EST | |||
| 21.00 | 2.15 | 3.00 | 2.58 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.97 | 0.85 | 0.09 | -0.13 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 21.50 | 1.15 | 2.55 | 1.85 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.81 | 0.80 | 0.12 | -0.15 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 1.35 | 1.80 | 1.58 | 1.05 | -0.70 | -40.00% | 0.07 | 101 | 53 | 0.98 | 0.74 | 0.15 | -0.16 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 1.05 | 1.20 | 1.13 | 1.35 | % | 0.05 | 3 | 0 | 0.85 | 0.66 | 0.17 | -0.16 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 23.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.20 | -16.67% | 0.04 | 92 | 87 | 0.94 | 0.56 | 0.19 | -0.17 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 23.50 | 0.55 | 0.70 | 0.63 | 0.77 | -0.18 | -18.95% | 0.03 | 537 | 106 | 0.86 | 0.46 | 0.20 | -0.16 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.13 | -20.64% | 0.02 | 89 | 120 | 0.91 | 0.37 | 0.19 | -0.15 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 24.50 | 0.25 | 0.45 | 0.35 | 0.52 | -0.03 | -5.46% | 0.01 | 31 | 174 | 0.96 | 0.29 | 0.17 | -0.14 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 68 | 149 | 0.97 | 0.23 | 0.15 | -0.13 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 25.50 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 13 | 54 | 0.95 | 0.17 | 0.12 | -0.11 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 403 | 924 | 0.95 | 0.14 | 0.10 | -0.10 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.09 | 0.08 | -0.07 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 225 | 1.21 | 0.07 | 0.06 | -0.06 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 174 | 1.27 | 0.05 | 0.05 | -0.05 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 80 | 231 | 1.64 | 0.03 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.65 | 0.01 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.86 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.01 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.05 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 71 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 856 | 3.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 1,282 | 2.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.04 | % | 0.01 | 2 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 7 | 4.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 40 | 4.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 133 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.01 | 134 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.11 | +0.08 | +266.67% | 0.03 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.16 | +0.08 | +100.00% | 0.03 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.33 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.78 | -0.01 | 0.01 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | -0.01 | 0.01 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.01 | -10.00% | 0.02 | 1 | 83 | 3.02 | -0.02 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.42 | -0.05 | 0.04 | -0.05 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.33 | -0.07 | 0.05 | -0.08 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 20.50 | 0.05 | 0.20 | 0.13 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 2 | 1.11 | -0.11 | 0.07 | -0.12 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 826 | 1.19 | -0.15 | 0.09 | -0.13 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 21.50 | 0.30 | 0.45 | 0.38 | 0.30 | -0.12 | -28.58% | 0.02 | 6 | 5 | 1.27 | -0.20 | 0.12 | -0.15 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.11 | -21.57% | 0.02 | 20 | 690 | 1.00 | -0.26 | 0.15 | -0.16 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 0.40 | 0.65 | 0.53 | 0.55 | -0.19 | -25.68% | 0.02 | 44 | 19 | 1.01 | -0.34 | 0.17 | -0.16 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 23.00 | 0.20 | 0.90 | 0.55 | 0.80 | -0.15 | -15.79% | 0.02 | 7 | 80 | 0.77 | -0.44 | 0.19 | -0.17 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 23.50 | 0.85 | 1.25 | 1.05 | 0.90 | -0.10 | -10.00% | 0.04 | 20 | 26 | 1.06 | -0.54 | 0.20 | -0.16 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 24.00 | 1.15 | 1.55 | 1.35 | 1.23 | -0.16 | -11.52% | 0.06 | 25 | 524 | 1.05 | -0.63 | 0.19 | -0.15 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 24.50 | 0.65 | 1.95 | 1.30 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 55 | 1.41 | -0.71 | 0.17 | -0.14 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 1.85 | 2.40 | 2.13 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 76 | 1.03 | -0.77 | 0.15 | -0.13 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 25.50 | 2.20 | 3.50 | 2.85 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 40 | 2.57 | -0.83 | 0.12 | -0.11 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 1.80 | 3.40 | 2.60 | 2.80 | -0.10 | -3.45% | 0.10 | 2 | 72 | 1.96 | -0.86 | 0.10 | -0.10 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 26.50 | 2.80 | 4.30 | 3.55 | 3.38 | 0.00 | 0.00% | 0.13 | 0 | 13 | 2.67 | -0.91 | 0.08 | -0.07 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 2.65 | 4.80 | 3.73 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 65 | 2.84 | -0.93 | 0.06 | -0.06 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 27.50 | 3.20 | 4.90 | 4.05 | 3.33 | 0.00 | 0.00% | 0.15 | 0 | 22 | 2.43 | -0.95 | 0.05 | -0.05 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 28.00 | 4.20 | 5.70 | 4.95 | 3.68 | 0.00 | 0.00% | 0.18 | 0 | 481 | 3.01 | -0.97 | 0.03 | -0.03 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 28.50 | 4.70 | 6.20 | 5.45 | 4.04 | 0.00 | 0.00% | 0.19 | 0 | 6 | 3.15 | -0.99 | 0.02 | -0.01 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 29.00 | 5.20 | 6.70 | 5.95 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 13 | 3.28 | -0.99 | 0.01 | -0.01 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 29.50 | 4.70 | 8.00 | 6.35 | % | 0.22 | 0 | 0 | 4.51 | -1.00 | 0.01 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 30.00 | 6.20 | 7.70 | 6.95 | 6.66 | 0.00 | 0.00% | 0.23 | 0 | 324 | 3.55 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 30.50 | 5.70 | 9.00 | 7.35 | % | 0.24 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 31.00 | 6.00 | 9.70 | 7.85 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 2 | 5.17 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 31.50 | 6.80 | 9.80 | 8.30 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 32.00 | 8.20 | 9.70 | 8.95 | 8.96 | +0.72 | +8.74% | 0.28 | 1 | 17 | 4.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 32.50 | 7.60 | 11.10 | 9.35 | 9.35 | % | 0.29 | 1 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 33.00 | 8.10 | 11.70 | 9.90 | % | 0.30 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 34.00 | 9.00 | 12.20 | 10.60 | 11.01 | % | 0.31 | 1 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 35.00 | 9.90 | 13.80 | 11.85 | 11.90 | +2.90 | +32.23% | 0.34 | 1 | 2 | 6.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 36.00 | 11.10 | 14.40 | 12.75 | % | 0.35 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 37.00 | 12.00 | 15.20 | 13.60 | % | 0.37 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 38.00 | 13.10 | 16.40 | 14.75 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 39.00 | 13.90 | 17.80 | 15.85 | % | 0.41 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 40.00 | 15.00 | 18.50 | 16.75 | % | 0.42 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 41.00 | 16.10 | 19.60 | 17.85 | % | 0.44 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 42.00 | 17.30 | 20.20 | 18.75 | 18.98 | % | 0.45 | 1 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 43.00 | 18.30 | 21.80 | 20.05 | 19.88 | % | 0.47 | 1 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 44.00 | 19.30 | 22.20 | 20.75 | 20.78 | % | 0.47 | 1 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 45.00 | 20.20 | 23.40 | 21.80 | 21.67 | +0.54 | +2.56% | 0.48 | 1 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 46.00 | 21.00 | 24.60 | 22.80 | 21.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 7.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 47.00 | 21.90 | 25.70 | 23.80 | 22.79 | 0.00 | 0.00% | 0.51 | 0 | 1 | 8.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 48.00 | 22.90 | 26.80 | 24.85 | % | 0.52 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 49.00 | 23.90 | 27.80 | 25.85 | % | 0.53 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |