Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $141.32 as of 10/27/2025 5:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 78.00 | 84.50 | 81.25 | 80.21 | -1.68 | -2.06% | 1.35 | 4 | 77 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 65.00 | 73.00 | 81.00 | 77.00 | 83.55 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 70.00 | 68.00 | 76.50 | 72.25 | 66.50 | 0.00 | 0.00% | 1.03 | 0 | 10 | 1.82 | 0.98 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 3:59:55 PM EST |
| 75.00 | 63.00 | 70.00 | 66.50 | 68.65 | 0.00 | 0.00% | 0.89 | 0 | 878 | 1.48 | 0.96 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 80.00 | 58.00 | 65.30 | 61.65 | 63.95 | 0.00 | 0.00% | 0.77 | 0 | 699 | 1.40 | 0.94 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 85.00 | 53.00 | 59.75 | 56.38 | 53.40 | 0.00 | 0.00% | 0.66 | 0 | 71 | 1.07 | 0.92 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 90.00 | 49.00 | 54.80 | 51.90 | 51.35 | 0.00 | 0.00% | 0.58 | 0 | 609 | 1.12 | 0.90 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 95.00 | 47.00 | 50.60 | 48.80 | 33.14 | 0.00 | 0.00% | 0.51 | 0 | 202 | 1.10 | 0.88 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 100.00 | 42.90 | 45.65 | 44.28 | 45.12 | -0.33 | -0.73% | 0.44 | 24 | 568 | 1.00 | 0.85 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 105.00 | 37.50 | 41.95 | 39.73 | 37.25 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.01 | 0.82 | 0.00 | -0.10 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 110.00 | 35.95 | 39.70 | 37.83 | 33.88 | -4.06 | -10.71% | 0.34 | 6 | 236 | 0.97 | 0.79 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 115.00 | 29.00 | 36.00 | 32.50 | 33.52 | -0.58 | -1.71% | 0.28 | 3 | 770 | 0.82 | 0.76 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 120.00 | 30.05 | 34.00 | 32.03 | 30.47 | -0.73 | -2.34% | 0.27 | 7 | 526 | 1.01 | 0.72 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 125.00 | 26.60 | 28.50 | 27.55 | 27.50 | -1.15 | -4.02% | 0.22 | 14 | 1,137 | 0.93 | 0.69 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 130.00 | 21.95 | 26.65 | 24.30 | 25.45 | +0.04 | +0.16% | 0.19 | 28 | 954 | 0.90 | 0.65 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 135.00 | 22.15 | 23.75 | 22.95 | 23.00 | -1.31 | -5.39% | 0.17 | 89 | 2,159 | 0.96 | 0.61 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 140.00 | 20.65 | 21.95 | 21.30 | 20.96 | -0.40 | -1.88% | 0.15 | 213 | 775 | 0.99 | 0.57 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 145.00 | 19.20 | 20.45 | 19.83 | 19.01 | -1.21 | -5.99% | 0.14 | 273 | 1,088 | 1.02 | 0.54 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 150.00 | 17.00 | 18.30 | 17.65 | 17.44 | -0.06 | -0.35% | 0.12 | 255 | 2,364 | 1.00 | 0.50 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 155.00 | 16.00 | 17.00 | 16.50 | 16.10 | -0.91 | -5.35% | 0.11 | 44 | 1,350 | 1.03 | 0.47 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 160.00 | 15.00 | 15.40 | 15.20 | 15.15 | -0.34 | -2.20% | 0.10 | 326 | 2,803 | 1.05 | 0.44 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 165.00 | 13.20 | 16.40 | 14.80 | 14.04 | -0.50 | -3.44% | 0.09 | 36 | 548 | 1.10 | 0.41 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 170.00 | 12.40 | 13.35 | 12.88 | 12.92 | -0.58 | -4.30% | 0.08 | 28 | 535 | 1.07 | 0.39 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 175.00 | 10.35 | 12.85 | 11.60 | 11.70 | -0.80 | -6.40% | 0.07 | 37 | 659 | 1.07 | 0.37 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 180.00 | 10.90 | 12.00 | 11.45 | 11.25 | -0.47 | -4.01% | 0.06 | 77 | 2,526 | 1.11 | 0.34 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 185.00 | 10.05 | 11.35 | 10.70 | 10.70 | -0.20 | -1.84% | 0.06 | 12 | 184 | 1.13 | 0.32 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 190.00 | 7.90 | 10.75 | 9.33 | 10.00 | -0.70 | -6.55% | 0.05 | 22 | 418 | 1.10 | 0.31 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 195.00 | 8.90 | 11.00 | 9.95 | 8.90 | -1.40 | -13.60% | 0.05 | 19 | 376 | 1.18 | 0.29 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 200.00 | 8.70 | 9.65 | 9.18 | 8.90 | -0.25 | -2.74% | 0.05 | 425 | 4,639 | 1.18 | 0.27 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 205.00 | 8.10 | 9.00 | 8.55 | 8.20 | -0.43 | -4.99% | 0.04 | 17 | 353 | 1.19 | 0.26 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 210.00 | 7.55 | 8.70 | 8.13 | 8.10 | -0.40 | -4.71% | 0.04 | 3 | 281 | 1.21 | 0.25 | 0.00 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 215.00 | 7.25 | 8.40 | 7.83 | 8.50 | +0.45 | +5.59% | 0.04 | 1 | 52 | 1.23 | 0.23 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 220.00 | 7.00 | 8.10 | 7.55 | 6.90 | -0.62 | -8.25% | 0.03 | 11 | 848 | 1.25 | 0.22 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 225.00 | 6.75 | 7.75 | 7.25 | 7.00 | -0.10 | -1.41% | 0.03 | 83 | 86 | 1.26 | 0.21 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 230.00 | 5.90 | 7.25 | 6.58 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 179 | 1.25 | 0.20 | 0.00 | -0.17 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 235.00 | 5.90 | 9.60 | 7.75 | 6.40 | -0.30 | -4.48% | 0.03 | 2 | 57 | 1.36 | 0.18 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 240.00 | 5.70 | 6.70 | 6.20 | 6.24 | -0.16 | -2.50% | 0.03 | 9 | 451 | 1.29 | 0.18 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 245.00 | 5.45 | 8.00 | 6.73 | 5.90 | -0.40 | -6.35% | 0.03 | 2 | 574 | 1.36 | 0.17 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 250.00 | 5.45 | 6.05 | 5.75 | 5.80 | +0.05 | +0.87% | 0.02 | 69 | 2,547 | 1.32 | 0.17 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 255.00 | 5.30 | 6.30 | 5.80 | 6.05 | +1.85 | +44.05% | 0.02 | 1 | 44 | 1.35 | 0.16 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 260.00 | 5.15 | 6.00 | 5.58 | 5.60 | +0.02 | +0.36% | 0.02 | 5 | 3,895 | 1.36 | 0.15 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 265.00 | 4.65 | 7.70 | 6.18 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.43 | 0.14 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 270.00 | 4.80 | 6.00 | 5.40 | 5.25 | +0.55 | +11.71% | 0.02 | 6 | 61 | 1.40 | 0.13 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 275.00 | 4.65 | 5.70 | 5.18 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.41 | 0.13 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 280.00 | 2.23 | 7.50 | 4.87 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.39 | 0.13 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 285.00 | 4.20 | 5.00 | 4.60 | 4.46 | -0.34 | -7.09% | 0.02 | 5 | 19 | 1.41 | 0.12 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 290.00 | 3.95 | 5.85 | 4.90 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.46 | 0.11 | 0.00 | -0.12 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 295.00 | 4.10 | 7.25 | 5.68 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.54 | 0.10 | 0.00 | -0.11 | 10/6/2025 | 10/27/2025 3:59:55 PM EST |
| 300.00 | 4.00 | 4.70 | 4.35 | 4.30 | +0.05 | +1.18% | 0.01 | 26 | 1,629 | 1.46 | 0.10 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 305.00 | 3.70 | 5.95 | 4.83 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.52 | 0.09 | 0.00 | -0.11 | 10/6/2025 | 10/27/2025 3:59:55 PM EST |
| 310.00 | 1.58 | 7.05 | 4.32 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.46 | 0.09 | 0.00 | -0.11 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 315.00 | 3.10 | 6.90 | 5.00 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.56 | 0.08 | 0.00 | -0.10 | 10/8/2025 | 10/27/2025 3:59:55 PM EST |
| 320.00 | 2.96 | 4.65 | 3.81 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.08 | 0.00 | -0.10 | 10/3/2025 | 10/27/2025 3:59:55 PM EST |
| 325.00 | 1.34 | 4.90 | 3.12 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.41 | 0.08 | 0.00 | -0.10 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 330.00 | 3.60 | 4.35 | 3.98 | 3.95 | +0.80 | +25.40% | 0.01 | 2 | 24 | 1.54 | 0.08 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 335.00 | 2.98 | 5.20 | 4.09 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.57 | 0.07 | 0.00 | -0.09 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 340.00 | 2.94 | 4.55 | 3.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 587 | 1.56 | 0.07 | 0.00 | -0.09 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 345.00 | 3.15 | 4.35 | 3.75 | 3.45 | +0.48 | +16.17% | 0.01 | 2 | 35 | 1.58 | 0.07 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 350.00 | 2.73 | 4.65 | 3.69 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 613 | 1.58 | 0.06 | 0.00 | -0.08 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 355.00 | 2.76 | 3.95 | 3.36 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.06 | 0.00 | -0.08 | 10/10/2025 | 10/27/2025 3:59:55 PM EST |
| 360.00 | 2.55 | 3.95 | 3.25 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.06 | 0.00 | -0.08 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 365.00 | 2.55 | 3.95 | 3.25 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.06 | 0.00 | -0.08 | 8/26/2025 | 10/27/2025 3:59:55 PM EST |
| 370.00 | 2.55 | 4.20 | 3.38 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.62 | 0.05 | 0.00 | -0.07 | 8/12/2025 | 10/27/2025 3:59:55 PM EST |
| 375.00 | 2.40 | 3.60 | 3.00 | 3.95 | +1.53 | +63.23% | 0.01 | 13 | 6 | 1.59 | 0.05 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 380.00 | 2.43 | 3.65 | 3.04 | 3.25 | +0.38 | +13.24% | 0.01 | 5 | 128 | 1.61 | 0.05 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 385.00 | 2.39 | 3.30 | 2.85 | 3.04 | +0.14 | +4.83% | 0.01 | 21 | 215 | 1.61 | 0.05 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 390.00 | 2.71 | 3.15 | 2.93 | 3.14 | +0.04 | +1.29% | 0.01 | 272 | 1,635 | 1.62 | 0.05 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.25 | 0.44 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 27 | 585 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | 0.59 | -0.02 | -3.28% | 0.01 | 42 | 1,900 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 70.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.09 | -12.17% | 0.01 | 15 | 255 | 1.06 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 75.00 | 0.70 | 1.16 | 0.93 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.03 | -0.04 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 80.00 | 0.82 | 1.30 | 1.06 | 1.11 | -0.19 | -14.62% | 0.01 | 5 | 874 | 0.96 | -0.06 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 85.00 | 1.26 | 1.70 | 1.48 | 1.50 | -0.36 | -19.36% | 0.02 | 16 | 680 | 0.95 | -0.08 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 90.00 | 1.90 | 2.16 | 2.03 | 2.16 | -0.49 | -18.50% | 0.02 | 12 | 1,117 | 0.94 | -0.10 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 95.00 | 2.80 | 3.00 | 2.90 | 2.84 | -0.51 | -15.23% | 0.03 | 15 | 829 | 0.94 | -0.12 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 100.00 | 3.80 | 4.00 | 3.90 | 3.85 | -0.65 | -14.45% | 0.04 | 86 | 6,001 | 0.94 | -0.15 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 105.00 | 4.80 | 5.45 | 5.13 | 5.10 | -0.47 | -8.44% | 0.05 | 19 | 825 | 0.94 | -0.18 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 110.00 | 5.95 | 6.90 | 6.43 | 6.73 | -0.45 | -6.27% | 0.06 | 42 | 1,427 | 0.93 | -0.21 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 115.00 | 7.70 | 8.80 | 8.25 | 8.50 | -0.50 | -5.56% | 0.07 | 110 | 1,674 | 0.94 | -0.24 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 120.00 | 9.85 | 10.50 | 10.18 | 10.50 | -0.79 | -7.00% | 0.08 | 43 | 1,379 | 0.95 | -0.28 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 125.00 | 10.95 | 13.35 | 12.15 | 12.23 | -2.04 | -14.30% | 0.10 | 15 | 2,087 | 0.94 | -0.31 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 130.00 | 13.80 | 15.90 | 14.85 | 15.60 | -1.30 | -7.70% | 0.11 | 7 | 2,629 | 0.96 | -0.35 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 135.00 | 16.65 | 20.75 | 18.70 | 18.30 | -0.70 | -3.69% | 0.14 | 92 | 2,019 | 1.02 | -0.39 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 140.00 | 19.00 | 22.50 | 20.75 | 20.95 | -0.28 | -1.32% | 0.15 | 39 | 936 | 0.99 | -0.43 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 145.00 | 23.50 | 24.75 | 24.13 | 25.50 | +0.04 | +0.16% | 0.17 | 21 | 341 | 1.00 | -0.46 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 150.00 | 27.00 | 28.85 | 27.93 | 29.10 | -0.69 | -2.32% | 0.19 | 10 | 1,430 | 1.04 | -0.50 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 155.00 | 28.00 | 32.75 | 30.38 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 1,548 | 1.00 | -0.53 | 0.01 | -0.18 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 160.00 | 34.00 | 36.50 | 35.25 | 34.92 | -1.58 | -4.33% | 0.22 | 7 | 770 | 1.07 | -0.56 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 165.00 | 35.50 | 40.45 | 37.98 | 40.20 | 0.00 | 0.00% | 0.23 | 0 | 448 | 1.03 | -0.59 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 170.00 | 40.05 | 43.90 | 41.98 | 42.50 | -1.96 | -4.41% | 0.25 | 5 | 473 | 1.04 | -0.61 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 175.00 | 43.00 | 49.35 | 46.18 | 49.00 | 0.00 | 0.00% | 0.26 | 0 | 234 | 1.06 | -0.63 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 180.00 | 48.20 | 52.60 | 50.40 | 50.44 | -3.51 | -6.51% | 0.28 | 3 | 1,452 | 1.08 | -0.66 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 185.00 | 53.05 | 57.40 | 55.23 | 56.90 | 0.00 | 0.00% | 0.30 | 0 | 3,680 | 1.12 | -0.68 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 190.00 | 58.15 | 61.80 | 59.98 | 61.95 | -8.05 | -11.50% | 0.32 | 2 | 214 | 1.16 | -0.69 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 195.00 | 62.00 | 66.35 | 64.18 | 65.85 | +0.15 | +0.23% | 0.33 | 2 | 732 | 1.16 | -0.71 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 200.00 | 65.00 | 71.65 | 68.33 | 68.33 | -1.61 | -2.31% | 0.34 | 3 | 422 | 1.16 | -0.73 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 205.00 | 69.95 | 75.40 | 72.68 | 84.96 | 0.00 | 0.00% | 0.35 | 0 | 201 | 1.16 | -0.74 | 0.01 | -0.18 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 210.00 | 75.75 | 80.05 | 77.90 | 78.85 | 0.00 | 0.00% | 0.37 | 0 | 378 | 1.22 | -0.75 | 0.00 | -0.18 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 215.00 | 80.10 | 84.60 | 82.35 | 83.60 | 0.00 | 0.00% | 0.38 | 0 | 98 | 1.23 | -0.77 | 0.00 | -0.17 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 220.00 | 84.45 | 89.35 | 86.90 | 88.84 | -12.76 | -12.56% | 0.40 | 1 | 250 | 1.24 | -0.78 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 225.00 | 89.50 | 94.05 | 91.78 | 106.37 | 0.00 | 0.00% | 0.41 | 0 | 119 | 1.27 | -0.79 | 0.00 | -0.17 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 230.00 | 93.65 | 100.00 | 96.83 | 97.85 | 0.00 | 0.00% | 0.42 | 0 | 113 | 1.30 | -0.80 | 0.00 | -0.17 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 235.00 | 98.90 | 104.65 | 101.78 | 116.10 | 0.00 | 0.00% | 0.43 | 0 | 145 | 1.33 | -0.82 | 0.00 | -0.15 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 240.00 | 102.00 | 109.45 | 105.73 | 107.06 | 0.00 | 0.00% | 0.44 | 0 | 91 | 1.28 | -0.82 | 0.00 | -0.16 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 245.00 | 106.00 | 117.90 | 111.95 | 113.01 | +0.36 | +0.32% | 0.46 | 2 | 265 | 1.35 | -0.83 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 250.00 | 111.90 | 117.95 | 114.93 | 116.86 | 0.00 | 0.00% | 0.46 | 0 | 767 | 1.29 | -0.83 | 0.00 | -0.15 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 255.00 | 116.25 | 124.30 | 120.28 | 121.00 | 0.00 | 0.00% | 0.47 | 0 | 138 | 1.33 | -0.84 | 0.00 | -0.15 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 260.00 | 123.80 | 126.90 | 125.35 | 125.94 | 0.00 | 0.00% | 0.48 | 0 | 3,827 | 1.40 | -0.85 | 0.00 | -0.14 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 265.00 | 123.00 | 137.50 | 130.25 | 129.90 | 0.00 | 0.00% | 0.49 | 0 | 41 | 1.87 | -0.86 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 270.00 | 127.50 | 142.60 | 135.05 | 136.48 | -14.46 | -9.58% | 0.50 | 2 | 22 | 1.90 | -0.87 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 275.00 | 132.00 | 147.45 | 139.73 | 135.55 | 0.00 | 0.00% | 0.51 | 0 | 22 | 1.93 | -0.87 | 0.00 | -0.13 | 10/3/2025 | 10/27/2025 3:59:55 PM EST |
| 280.00 | 137.10 | 152.30 | 144.70 | 159.74 | 0.00 | 0.00% | 0.52 | 0 | 49 | 1.94 | -0.87 | 0.00 | -0.13 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 285.00 | 142.00 | 157.00 | 149.50 | 150.50 | 0.00 | 0.00% | 0.52 | 0 | 21 | 1.96 | -0.88 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 290.00 | 147.10 | 162.00 | 154.55 | 164.33 | 0.00 | 0.00% | 0.53 | 0 | 52 | 1.98 | -0.89 | 0.00 | -0.12 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 295.00 | 152.00 | 166.85 | 159.43 | 167.26 | 0.00 | 0.00% | 0.54 | 0 | 43 | 2.00 | -0.90 | 0.00 | -0.11 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 300.00 | 160.80 | 166.85 | 163.83 | 174.75 | 0.00 | 0.00% | 0.55 | 0 | 178 | 1.46 | -0.90 | 0.00 | -0.11 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 305.00 | 162.00 | 176.60 | 169.30 | 171.12 | 0.00 | 0.00% | 0.56 | 0 | 18 | 2.04 | -0.91 | 0.00 | -0.11 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 310.00 | 166.80 | 181.50 | 174.15 | 181.28 | 0.00 | 0.00% | 0.56 | 0 | 55 | 2.05 | -0.91 | 0.00 | -0.11 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 315.00 | 171.00 | 186.40 | 178.70 | 185.53 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.07 | -0.92 | 0.00 | -0.10 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 320.00 | 176.10 | 191.00 | 183.55 | 190.65 | 0.00 | 0.00% | 0.57 | 0 | 103 | 2.09 | -0.92 | 0.00 | -0.10 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 325.00 | 181.00 | 196.00 | 188.50 | 190.47 | 0.00 | 0.00% | 0.58 | 0 | 41 | 2.09 | -0.92 | 0.00 | -0.10 | 10/2/2025 | 10/27/2025 3:59:55 PM EST |
| 330.00 | 186.05 | 201.00 | 193.53 | 198.45 | 0.00 | 0.00% | 0.59 | 0 | 15 | 2.12 | -0.92 | 0.00 | -0.10 | 10/15/2025 | 10/27/2025 3:59:55 PM EST |
| 335.00 | 191.00 | 206.00 | 198.50 | 214.67 | 0.00 | 0.00% | 0.59 | 0 | 24 | 2.14 | -0.93 | 0.00 | -0.09 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 340.00 | 196.00 | 210.95 | 203.48 | 207.60 | 0.00 | 0.00% | 0.60 | 0 | 309 | 2.16 | -0.93 | 0.00 | -0.09 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 345.00 | 203.00 | 215.85 | 209.43 | 216.36 | 0.00 | 0.00% | 0.61 | 0 | 25 | 2.17 | -0.93 | 0.00 | -0.09 | 10/10/2025 | 10/27/2025 3:59:55 PM EST |
| 350.00 | 208.05 | 220.80 | 214.43 | 205.30 | 0.00 | 0.00% | 0.61 | 0 | 60 | 2.19 | -0.94 | 0.00 | -0.08 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 355.00 | 213.00 | 225.65 | 219.33 | 221.75 | 0.00 | 0.00% | 0.62 | 0 | 27 | 2.20 | -0.94 | 0.00 | -0.08 | 10/2/2025 | 10/27/2025 3:59:55 PM EST |
| 360.00 | 215.00 | 229.20 | 222.10 | 231.26 | 0.00 | 0.00% | 0.62 | 0 | 21 | 2.13 | -0.94 | 0.00 | -0.08 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 365.00 | 221.00 | 235.55 | 228.28 | 226.10 | 0.00 | 0.00% | 0.63 | 0 | 35 | 2.24 | -0.94 | 0.00 | -0.08 | 10/2/2025 | 10/27/2025 3:59:55 PM EST |
| 370.00 | 228.00 | 240.45 | 234.23 | 226.95 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.25 | -0.95 | 0.00 | -0.07 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 375.00 | 233.00 | 245.40 | 239.20 | 242.65 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.26 | -0.95 | 0.00 | -0.07 | 8/18/2025 | 10/27/2025 3:59:55 PM EST |
| 380.00 | 238.00 | 250.30 | 244.15 | 236.70 | 0.00 | 0.00% | 0.64 | 0 | 12 | 2.28 | -0.95 | 0.00 | -0.07 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 385.00 | 242.00 | 255.25 | 248.63 | 236.10 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.29 | -0.95 | 0.00 | -0.07 | 10/3/2025 | 10/27/2025 3:59:55 PM EST |
| 390.00 | 248.00 | 260.20 | 254.10 | 269.13 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.31 | -0.95 | 0.00 | -0.07 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |