Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $81.14 as of 12/15/2025 8:02:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.80 | 47.30 | 46.05 | 62.98 | 0.00 | 0.00% | 1.32 | 0 | 14 | 5.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 39.40 | 43.00 | 41.20 | 72.14 | 0.00 | 0.00% | 1.03 | 0 | 11 | 5.65 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 34.90 | 37.30 | 36.10 | 53.85 | 0.00 | 0.00% | 0.80 | 0 | 34 | 4.26 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 30.60 | 32.30 | 31.45 | 31.58 | -13.12 | -29.36% | 0.63 | 2 | 415 | 3.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 25.40 | 27.30 | 26.35 | 26.59 | -12.11 | -31.30% | 0.48 | 2 | 42 | 3.05 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 20.70 | 22.30 | 21.50 | 21.90 | -8.27 | -27.42% | 0.36 | 13 | 175 | 2.51 | 0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 15.70 | 17.40 | 16.55 | 16.84 | -12.74 | -43.07% | 0.25 | 1 | 195 | 2.07 | 0.96 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 68.00 | 12.30 | 14.60 | 13.45 | 12.00 | % | 0.20 | 7 | 0 | 1.87 | 0.93 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 69.00 | 11.70 | 14.50 | 13.10 | 13.18 | -9.92 | -42.95% | 0.19 | 3 | 4 | 2.16 | 0.92 | 0.02 | -0.20 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 70.00 | 11.30 | 12.70 | 12.00 | 12.47 | -8.63 | -40.90% | 0.17 | 118 | 471 | 1.26 | 0.90 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 71.00 | 10.00 | 11.90 | 10.95 | 11.50 | % | 0.15 | 2 | 0 | 1.69 | 0.88 | 0.02 | -0.25 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 72.00 | 9.30 | 10.50 | 9.90 | 11.05 | % | 0.14 | 20 | 0 | 1.05 | 0.86 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 73.00 | 8.80 | 9.40 | 9.10 | 10.20 | % | 0.12 | 10 | 0 | 1.12 | 0.83 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 74.00 | 8.00 | 8.60 | 8.30 | 9.28 | % | 0.11 | 1 | 0 | 1.11 | 0.80 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 75.00 | 7.30 | 7.80 | 7.55 | 8.69 | -8.05 | -48.09% | 0.10 | 35 | 2,657 | 1.11 | 0.77 | 0.03 | -0.37 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 76.00 | 6.60 | 7.00 | 6.80 | 6.90 | % | 0.09 | 76 | 0 | 1.10 | 0.73 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 77.00 | 5.80 | 6.40 | 6.10 | 6.73 | -14.97 | -68.99% | 0.08 | 32 | 4 | 1.09 | 0.70 | 0.04 | -0.42 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 78.00 | 5.20 | 5.70 | 5.45 | 5.40 | -11.06 | -67.20% | 0.07 | 10 | 2 | 1.09 | 0.66 | 0.04 | -0.44 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 79.00 | 4.80 | 5.10 | 4.95 | 5.20 | -10.24 | -66.33% | 0.06 | 2 | 12 | 1.12 | 0.62 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 80.00 | 4.10 | 4.50 | 4.30 | 4.65 | -4.95 | -51.57% | 0.05 | 651 | 1,174 | 1.07 | 0.57 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 81.00 | 3.70 | 4.00 | 3.85 | 3.79 | -10.21 | -72.93% | 0.05 | 405 | 11 | 1.11 | 0.53 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 82.00 | 3.20 | 3.40 | 3.30 | 3.40 | -8.10 | -70.44% | 0.04 | 501 | 44 | 1.08 | 0.49 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 83.00 | 2.75 | 3.00 | 2.88 | 3.10 | -5.67 | -64.66% | 0.03 | 581 | 25 | 1.09 | 0.45 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 84.00 | 2.35 | 2.65 | 2.50 | 2.50 | -5.47 | -68.64% | 0.03 | 273 | 71 | 1.09 | 0.40 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 85.00 | 2.00 | 2.25 | 2.13 | 2.10 | -3.90 | -65.00% | 0.03 | 2,742 | 635 | 1.08 | 0.36 | 0.04 | -0.43 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 86.00 | 1.70 | 1.95 | 1.83 | 1.70 | -3.66 | -68.29% | 0.02 | 583 | 80 | 1.07 | 0.32 | 0.04 | -0.40 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 87.00 | 1.40 | 1.60 | 1.50 | 1.50 | -3.20 | -68.09% | 0.02 | 654 | 322 | 1.05 | 0.28 | 0.04 | -0.37 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 88.00 | 1.15 | 1.35 | 1.25 | 1.25 | -2.95 | -70.24% | 0.01 | 924 | 788 | 1.05 | 0.25 | 0.04 | -0.35 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 89.00 | 0.95 | 1.10 | 1.03 | 1.01 | -2.69 | -72.71% | 0.01 | 1,249 | 415 | 1.04 | 0.21 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 90.00 | 0.75 | 0.95 | 0.85 | 0.86 | -2.44 | -73.94% | 0.01 | 6,552 | 2,117 | 1.02 | 0.18 | 0.03 | -0.29 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 91.00 | 0.65 | 0.75 | 0.70 | 0.69 | -2.16 | -75.79% | 0.01 | 1,230 | 274 | 1.03 | 0.16 | 0.03 | -0.26 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 92.00 | 0.50 | 0.65 | 0.58 | 0.54 | -1.96 | -78.40% | 0.01 | 962 | 439 | 1.02 | 0.13 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 93.00 | 0.40 | 0.55 | 0.48 | 0.49 | -1.71 | -77.73% | 0.01 | 382 | 218 | 1.03 | 0.12 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 94.00 | 0.35 | 0.45 | 0.40 | 0.40 | -1.45 | -78.38% | 0.00 | 384 | 314 | 1.04 | 0.10 | 0.02 | -0.20 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.30 | -1.30 | -81.25% | 0.00 | 1,189 | 2,787 | 1.06 | 0.09 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 96.00 | 0.25 | 0.35 | 0.30 | 0.30 | -1.10 | -78.58% | 0.00 | 747 | 423 | 1.07 | 0.08 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 97.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.98 | -81.67% | 0.00 | 536 | 659 | 1.08 | 0.07 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 98.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.82 | -78.85% | 0.00 | 222 | 671 | 1.11 | 0.06 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 99.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.65 | -72.23% | 0.00 | 334 | 736 | 1.13 | 0.05 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 100.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.62 | -78.49% | 0.00 | 3,195 | 7,049 | 1.14 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 101.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.49 | -75.39% | 0.00 | 185 | 329 | 1.21 | 0.04 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 102.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.48 | -82.76% | 0.00 | 95 | 323 | 1.26 | 0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.54 | -79.42% | 0.00 | 130 | 152 | 1.19 | 0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.25 | -55.56% | 0.00 | 127 | 315 | 1.32 | 0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.30 | -75.00% | 0.00 | 1,209 | 5,116 | 1.27 | 0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 106.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 934 | 234 | 1.21 | 0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.24 | -77.42% | 0.00 | 121 | 199 | 1.29 | 0.02 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 108.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.21 | -70.00% | 0.00 | 27 | 126 | 1.44 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 109.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.27 | -75.00% | 0.00 | 66 | 122 | 1.46 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 820 | 4,013 | 1.35 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.74 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.17 | -60.72% | 0.00 | 2 | 118 | 1.78 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 113.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.82 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 114.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 377 | 1,698 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 116.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.33 | -86.85% | 0.00 | 3 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 119.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 713 | 9,278 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 122.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 123.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 124.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 74 | 3,432 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 118 | 3,961 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 9 | 2,420 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 23 | 2,302 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 846 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 10,304 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 2.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 2.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,074 | 3.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,693 | 2.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 766 | 3.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 963 | 3.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 3.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 799 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 477 | 2.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 115 | 1,915 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 592 | 695 | 1.66 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 390 | 4,306 | 1.40 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.06 | +50.00% | 0.00 | 498 | 2,591 | 1.25 | -0.04 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 68.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.03 | +10.35% | 0.01 | 181 | 11 | 1.21 | -0.07 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 69.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.30 | +300.00% | 0.01 | 1,180 | 1 | 1.18 | -0.08 | 0.02 | -0.20 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 70.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.25 | +100.00% | 0.01 | 783 | 2,537 | 1.17 | -0.10 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 71.00 | 0.55 | 0.70 | 0.63 | 0.62 | % | 0.01 | 117 | 0 | 1.16 | -0.12 | 0.02 | -0.25 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 72.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.60 | +240.00% | 0.01 | 400 | 12 | 1.15 | -0.14 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 73.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.52 | +120.93% | 0.01 | 121 | 65 | 1.15 | -0.17 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 74.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.57 | +103.64% | 0.02 | 226 | 116 | 1.14 | -0.20 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 75.00 | 1.35 | 1.45 | 1.40 | 1.39 | +0.69 | +98.58% | 0.02 | 1,963 | 4,901 | 1.13 | -0.23 | 0.03 | -0.37 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 76.00 | 1.60 | 1.80 | 1.70 | 1.62 | +0.71 | +78.03% | 0.02 | 255 | 67 | 1.14 | -0.27 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 77.00 | 1.90 | 2.10 | 2.00 | 2.00 | +1.00 | +100.00% | 0.03 | 183 | 193 | 1.13 | -0.30 | 0.04 | -0.42 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 78.00 | 2.25 | 2.40 | 2.33 | 2.30 | +1.14 | +98.28% | 0.03 | 778 | 279 | 1.12 | -0.34 | 0.04 | -0.44 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 79.00 | 2.60 | 2.80 | 2.70 | 2.70 | +1.35 | +100.00% | 0.03 | 967 | 1,205 | 1.10 | -0.38 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 80.00 | 3.00 | 3.30 | 3.15 | 3.10 | +1.65 | +113.80% | 0.04 | 3,719 | 7,103 | 1.09 | -0.43 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 81.00 | 3.50 | 3.80 | 3.65 | 3.69 | +1.89 | +105.00% | 0.05 | 1,723 | 706 | 1.11 | -0.47 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 82.00 | 4.00 | 4.30 | 4.15 | 4.10 | +2.00 | +95.24% | 0.05 | 858 | 407 | 1.10 | -0.51 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 83.00 | 4.40 | 4.90 | 4.65 | 4.65 | +2.27 | +95.38% | 0.06 | 337 | 300 | 1.07 | -0.55 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 84.00 | 5.20 | 5.50 | 5.35 | 5.05 | +2.32 | +84.99% | 0.06 | 200 | 316 | 1.08 | -0.60 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 85.00 | 5.70 | 6.20 | 5.95 | 5.65 | +2.58 | +84.04% | 0.07 | 614 | 4,364 | 1.08 | -0.64 | 0.04 | -0.43 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 86.00 | 6.40 | 6.90 | 6.65 | 6.53 | +3.10 | +90.38% | 0.08 | 79 | 481 | 1.08 | -0.68 | 0.04 | -0.40 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 87.00 | 7.10 | 7.60 | 7.35 | 7.07 | +3.13 | +79.45% | 0.08 | 89 | 758 | 1.07 | -0.72 | 0.04 | -0.37 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 88.00 | 7.80 | 8.40 | 8.10 | 7.87 | +3.57 | +83.03% | 0.09 | 172 | 808 | 1.07 | -0.75 | 0.04 | -0.35 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 89.00 | 8.60 | 9.20 | 8.90 | 8.85 | +4.02 | +83.23% | 0.10 | 89 | 524 | 1.07 | -0.79 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 90.00 | 9.50 | 10.00 | 9.75 | 9.30 | +3.85 | +70.65% | 0.11 | 423 | 5,972 | 1.08 | -0.82 | 0.03 | -0.29 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 91.00 | 10.10 | 10.90 | 10.50 | 10.50 | +4.40 | +72.14% | 0.12 | 53 | 589 | 1.01 | -0.84 | 0.03 | -0.26 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 92.00 | 11.00 | 11.80 | 11.40 | 11.10 | +4.60 | +70.77% | 0.12 | 64 | 990 | 1.01 | -0.87 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 93.00 | 12.00 | 13.50 | 12.75 | 11.90 | +4.68 | +64.82% | 0.14 | 76 | 446 | 1.22 | -0.88 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 94.00 | 12.70 | 14.40 | 13.55 | 12.80 | +4.66 | +57.25% | 0.14 | 45 | 291 | 1.62 | -0.90 | 0.02 | -0.20 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 13.50 | 14.50 | 14.00 | 14.15 | +5.19 | +57.93% | 0.15 | 129 | 2,111 | 1.27 | -0.91 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 96.00 | 14.00 | 16.00 | 15.00 | 14.10 | +4.67 | +49.53% | 0.16 | 23 | 226 | 1.58 | -0.92 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 97.00 | 15.00 | 16.90 | 15.95 | 15.59 | +5.99 | +62.40% | 0.16 | 3 | 283 | 1.59 | -0.93 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 98.00 | 16.00 | 17.90 | 16.95 | 16.19 | +5.09 | +45.86% | 0.17 | 13 | 230 | 1.65 | -0.94 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 99.00 | 16.90 | 18.40 | 17.65 | 17.85 | +7.50 | +72.47% | 0.18 | 47 | 236 | 1.43 | -0.95 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 100.00 | 18.20 | 19.40 | 18.80 | 18.75 | +5.85 | +45.35% | 0.19 | 98 | 4,288 | 1.48 | -0.96 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 101.00 | 18.90 | 20.80 | 19.85 | 19.13 | +5.19 | +37.24% | 0.20 | 9 | 27 | 1.77 | -0.96 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 102.00 | 19.50 | 22.90 | 21.20 | 20.45 | +9.36 | +84.40% | 0.21 | 17 | 41 | 2.33 | -0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 103.00 | 20.10 | 22.90 | 21.50 | 21.35 | +5.75 | +36.86% | 0.21 | 5 | 24 | 1.93 | -0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 104.00 | 21.90 | 23.80 | 22.85 | 16.48 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.93 | -0.98 | 0.01 | -0.06 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 105.00 | 23.50 | 24.50 | 24.00 | 23.83 | +8.80 | +58.55% | 0.23 | 56 | 1,190 | 1.79 | -0.98 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 106.00 | 23.80 | 25.80 | 24.80 | 24.32 | +8.82 | +56.91% | 0.23 | 1 | 21 | 2.03 | -0.98 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 107.00 | 24.10 | 27.70 | 25.90 | 25.30 | +9.79 | +63.13% | 0.24 | 3 | 11 | 2.53 | -0.98 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 108.00 | 25.10 | 28.70 | 26.90 | 17.31 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.58 | -0.99 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 109.00 | 26.10 | 29.70 | 27.90 | 27.32 | +12.83 | +88.55% | 0.26 | 4 | 10 | 2.63 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 110.00 | 27.80 | 29.50 | 28.65 | 28.35 | +6.59 | +30.29% | 0.26 | 50 | 1,310 | 2.02 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 111.00 | 28.00 | 31.80 | 29.90 | 17.87 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.78 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 112.00 | 29.00 | 32.80 | 30.90 | 30.65 | +11.50 | +60.06% | 0.28 | 2 | 6 | 2.83 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 113.00 | 30.00 | 33.70 | 31.85 | 32.00 | % | 0.28 | 2 | 0 | 2.83 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 114.00 | 31.00 | 34.70 | 32.85 | % | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 115.00 | 33.20 | 35.00 | 34.10 | 33.50 | +9.62 | +40.29% | 0.30 | 39 | 904 | 2.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 116.00 | 33.00 | 36.90 | 34.95 | % | 0.30 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 117.00 | 34.00 | 37.70 | 35.85 | % | 0.31 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 118.00 | 35.00 | 38.90 | 36.95 | 27.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 119.00 | 36.00 | 39.80 | 37.90 | 37.09 | +6.34 | +20.62% | 0.32 | 1 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 120.00 | 37.80 | 39.40 | 38.60 | 37.70 | +5.82 | +18.26% | 0.32 | 24 | 422 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 121.00 | 38.00 | 41.70 | 39.85 | % | 0.33 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 122.00 | 39.00 | 42.70 | 40.85 | 40.60 | +6.75 | +19.95% | 0.33 | 1 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 123.00 | 40.00 | 43.70 | 41.85 | 41.55 | +6.75 | +19.40% | 0.34 | 1 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 124.00 | 41.00 | 44.60 | 42.80 | 42.55 | % | 0.35 | 2 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 125.00 | 42.80 | 44.70 | 43.75 | 43.25 | +7.95 | +22.53% | 0.35 | 7 | 232 | 2.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 130.00 | 47.80 | 50.20 | 49.00 | 48.40 | +6.40 | +15.24% | 0.38 | 18 | 115 | 3.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 135.00 | 52.80 | 54.70 | 53.75 | 53.22 | +17.62 | +49.50% | 0.40 | 2 | 21 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 140.00 | 57.80 | 59.70 | 58.75 | 41.53 | 0.00 | 0.00% | 0.42 | 0 | 9 | 3.30 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 145.00 | 62.00 | 65.70 | 63.85 | 64.80 | +7.70 | +13.49% | 0.44 | 1 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 150.00 | 67.80 | 69.70 | 68.75 | 69.75 | +17.67 | +33.93% | 0.46 | 1 | 25 | 3.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 155.00 | 72.40 | 75.10 | 73.75 | 73.55 | +6.88 | +10.32% | 0.48 | 1 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 160.00 | 77.00 | 80.10 | 78.55 | 78.50 | +20.05 | +34.31% | 0.49 | 1 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 165.00 | 82.40 | 85.10 | 83.75 | 58.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:52 PM EST |
| 170.00 | 87.40 | 90.10 | 88.75 | 62.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.46 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:52 PM EST |
| 175.00 | 92.40 | 95.60 | 94.00 | 77.86 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 180.00 | 97.40 | 100.10 | 98.75 | 82.79 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 185.00 | 102.00 | 105.60 | 103.80 | 82.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:52 PM EST |
| 190.00 | 107.00 | 110.60 | 108.80 | 102.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 195.00 | 112.80 | 114.60 | 113.70 | 107.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |