Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $28.43 as of 12/9/2025 7:30:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.05 | 16.95 | 16.00 | 16.00 | 0.00 | 0.00% | 1.33 | 0 | 28 | 4.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 13.00 | 14.05 | 15.95 | 15.00 | 7.02 | 0.00 | 0.00% | 1.15 | 0 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 14.00 | 13.10 | 15.55 | 14.33 | 8.00 | 0.00 | 0.00% | 1.02 | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:52 PM EST |
| 15.00 | 12.00 | 13.95 | 12.98 | 12.10 | 0.00 | 0.00% | 0.87 | 0 | 53 | 3.17 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 16.00 | 11.10 | 12.95 | 12.03 | 11.13 | 0.00 | 0.00% | 0.75 | 0 | 25 | 2.91 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 17.00 | 10.30 | 12.95 | 11.63 | 9.95 | 0.00 | 0.00% | 0.68 | 0 | 98 | 3.80 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 18.00 | 9.35 | 10.90 | 10.13 | 8.45 | 0.00 | 0.00% | 0.56 | 0 | 133 | 2.35 | 0.98 | 0.01 | -0.02 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 18.50 | 8.65 | 11.15 | 9.90 | 3.90 | 0.00 | 0.00% | 0.54 | 0 | 31 | 3.07 | 0.98 | 0.01 | -0.02 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 19.00 | 8.25 | 10.90 | 9.58 | 8.66 | -0.16 | -1.82% | 0.50 | 20 | 97 | 3.16 | 0.97 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 19.50 | 7.90 | 9.45 | 8.68 | 7.87 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.09 | 0.97 | 0.01 | -0.02 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 7.45 | 8.90 | 8.18 | 8.06 | +0.46 | +6.06% | 0.41 | 1 | 493 | 1.93 | 0.95 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 20.50 | 6.20 | 9.55 | 7.88 | 7.42 | +0.43 | +6.16% | 0.38 | 1 | 8 | 2.88 | 0.94 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 21.00 | 7.20 | 8.00 | 7.60 | 7.80 | +1.20 | +18.19% | 0.36 | 4 | 316 | 1.83 | 0.93 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 21.50 | 6.60 | 7.55 | 7.08 | 7.06 | +0.22 | +3.22% | 0.33 | 12 | 113 | 1.77 | 0.93 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 22.00 | 6.15 | 7.00 | 6.58 | 5.95 | -0.52 | -8.04% | 0.30 | 15 | 1,244 | 1.62 | 0.90 | 0.03 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 22.50 | 5.30 | 6.70 | 6.00 | 5.40 | -0.57 | -9.55% | 0.27 | 16 | 154 | 1.70 | 0.89 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 23.00 | 5.40 | 6.00 | 5.70 | 5.70 | -0.02 | -0.35% | 0.25 | 9 | 1,181 | 1.00 | 0.88 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 23.50 | 4.60 | 5.70 | 5.15 | 4.85 | -0.50 | -9.35% | 0.22 | 4 | 273 | 1.49 | 0.86 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 24.00 | 4.60 | 5.05 | 4.83 | 4.92 | +0.04 | +0.82% | 0.20 | 7 | 1,109 | 1.07 | 0.84 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 24.50 | 3.60 | 4.65 | 4.13 | 4.25 | -0.38 | -8.21% | 0.17 | 5 | 285 | 1.25 | 0.81 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 25.00 | 3.75 | 4.25 | 4.00 | 4.13 | +0.31 | +8.12% | 0.16 | 99 | 2,545 | 1.03 | 0.79 | 0.06 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 25.50 | 3.40 | 4.10 | 3.75 | 3.31 | +0.30 | +9.97% | 0.15 | 6 | 2 | 1.11 | 0.76 | 0.06 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 26.00 | 3.20 | 3.55 | 3.38 | 3.65 | +0.25 | +7.36% | 0.13 | 113 | 2,830 | 1.08 | 0.72 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 26.50 | 2.60 | 3.20 | 2.90 | 2.68 | -0.55 | -17.03% | 0.11 | 17 | 5 | 0.99 | 0.69 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 27.00 | 2.66 | 2.79 | 2.73 | 2.70 | -0.12 | -4.26% | 0.10 | 1,077 | 1,998 | 1.07 | 0.65 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 27.50 | 2.39 | 2.59 | 2.49 | 2.45 | -0.17 | -6.49% | 0.09 | 56 | 1,565 | 1.09 | 0.61 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 28.00 | 2.13 | 2.27 | 2.20 | 2.13 | -0.22 | -9.37% | 0.08 | 2,384 | 1,834 | 1.05 | 0.57 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 28.50 | 1.91 | 2.05 | 1.98 | 1.98 | -0.05 | -2.47% | 0.07 | 155 | 64 | 1.09 | 0.53 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 29.00 | 1.70 | 1.79 | 1.75 | 1.79 | -0.14 | -7.26% | 0.06 | 879 | 2,230 | 1.08 | 0.49 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 29.50 | 1.49 | 1.64 | 1.57 | 1.53 | -0.08 | -4.97% | 0.05 | 159 | 20 | 1.09 | 0.45 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 30.00 | 1.33 | 1.45 | 1.39 | 1.40 | -0.13 | -8.50% | 0.05 | 656 | 2,211 | 1.09 | 0.42 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 30.50 | 1.15 | 1.30 | 1.23 | 1.23 | 0.00 | 0.00% | 0.04 | 121 | 39 | 1.09 | 0.38 | 0.07 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 31.00 | 1.00 | 1.16 | 1.08 | 1.11 | -0.09 | -7.50% | 0.03 | 594 | 1,368 | 1.09 | 0.35 | 0.07 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 31.50 | 0.88 | 1.03 | 0.96 | 0.97 | -0.02 | -2.02% | 0.03 | 15 | 39 | 1.10 | 0.32 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 32.00 | 0.78 | 0.92 | 0.85 | 0.84 | -0.15 | -15.16% | 0.03 | 102 | 1,268 | 1.11 | 0.29 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 32.50 | 0.69 | 0.82 | 0.76 | 0.73 | -0.02 | -2.67% | 0.02 | 2 | 29 | 1.11 | 0.26 | 0.06 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 33.00 | 0.62 | 0.73 | 0.68 | 0.68 | -0.07 | -9.34% | 0.02 | 31 | 1,910 | 1.13 | 0.24 | 0.06 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 34.00 | 0.48 | 0.59 | 0.54 | 0.52 | -0.10 | -16.13% | 0.02 | 43 | 1,208 | 1.14 | 0.19 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 0.38 | 0.46 | 0.42 | 0.42 | -0.12 | -22.23% | 0.01 | 241 | 2,143 | 1.16 | 0.16 | 0.04 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 36.00 | 0.29 | 0.60 | 0.45 | 0.37 | -0.03 | -7.50% | 0.01 | 3 | 963 | 1.27 | 0.12 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 37.00 | 0.22 | 0.32 | 0.27 | 0.26 | -0.14 | -35.00% | 0.01 | 86 | 1,386 | 1.20 | 0.10 | 0.03 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 38.00 | 0.17 | 0.30 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 116 | 1,341 | 1.23 | 0.08 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 39.00 | 0.14 | 0.26 | 0.20 | 0.17 | -0.05 | -22.73% | 0.01 | 1 | 510 | 1.27 | 0.07 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 33 | 2,398 | 1.24 | 0.06 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 41.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.44 | 0.04 | 0.02 | -0.02 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 42.00 | 0.01 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.24 | 0.04 | 0.01 | -0.02 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 43.00 | 0.05 | 0.31 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 15 | 572 | 1.47 | 0.03 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.71 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 14 | 863 | 1.57 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.76 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.80 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,617 | 1.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 644 | 2.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 1.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 246 | 2.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 5 | 4,794 | 1.96 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 1.61 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 552 | 1.44 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 18.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 1.45 | -0.02 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.71 | -0.02 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 4,809 | 1.32 | -0.03 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.57 | -0.03 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.06 | -46.16% | 0.01 | 150 | 1,947 | 1.27 | -0.05 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 20.50 | 0.04 | 0.17 | 0.11 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 60 | 1.18 | -0.06 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 118 | 815 | 1.18 | -0.07 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 21.50 | 0.11 | 0.40 | 0.26 | 0.19 | -0.03 | -13.64% | 0.01 | 3 | 85 | 1.29 | -0.07 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 22.00 | 0.12 | 0.20 | 0.16 | 0.19 | -0.06 | -24.00% | 0.01 | 42 | 5,564 | 1.09 | -0.10 | 0.03 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 22.50 | 0.20 | 0.31 | 0.26 | 0.20 | -0.16 | -44.45% | 0.01 | 8 | 726 | 1.14 | -0.11 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 23.00 | 0.27 | 0.33 | 0.30 | 0.33 | -0.05 | -13.16% | 0.01 | 54 | 1,436 | 1.12 | -0.12 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 23.50 | 0.31 | 0.41 | 0.36 | 0.36 | -0.14 | -28.00% | 0.02 | 77 | 842 | 1.10 | -0.14 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 24.00 | 0.40 | 0.62 | 0.51 | 0.42 | -0.14 | -25.00% | 0.02 | 63 | 1,236 | 1.14 | -0.16 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 24.50 | 0.34 | 0.61 | 0.48 | 0.58 | -0.09 | -13.44% | 0.02 | 10 | 41 | 1.02 | -0.19 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 25.00 | 0.64 | 0.70 | 0.67 | 0.66 | -0.10 | -13.16% | 0.03 | 587 | 2,040 | 1.08 | -0.21 | 0.06 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 25.50 | 0.76 | 0.86 | 0.81 | 0.80 | -0.15 | -15.79% | 0.03 | 51 | 44 | 1.08 | -0.24 | 0.06 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 26.00 | 0.90 | 1.01 | 0.96 | 0.95 | -0.16 | -14.42% | 0.04 | 91 | 887 | 1.07 | -0.28 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 26.50 | 1.08 | 1.22 | 1.15 | 1.10 | -0.13 | -10.57% | 0.04 | 49 | 20 | 1.08 | -0.31 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 27.00 | 1.28 | 1.44 | 1.36 | 1.37 | -0.28 | -16.97% | 0.05 | 107 | 900 | 1.08 | -0.35 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 27.50 | 1.50 | 1.68 | 1.59 | 1.69 | -0.31 | -15.50% | 0.06 | 23 | 3 | 1.09 | -0.39 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 28.00 | 1.75 | 1.90 | 1.83 | 1.77 | -0.22 | -11.06% | 0.07 | 234 | 1,121 | 1.08 | -0.43 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 28.50 | 2.00 | 2.16 | 2.08 | 2.10 | -0.12 | -5.41% | 0.07 | 15 | 12 | 1.08 | -0.47 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 29.00 | 2.30 | 2.46 | 2.38 | 2.20 | -0.23 | -9.47% | 0.08 | 14 | 1,064 | 1.09 | -0.51 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 29.50 | 2.61 | 2.75 | 2.68 | % | 0.09 | 0 | 0 | 1.09 | -0.55 | 0.08 | -0.10 | 12/9/2025 3:59:52 PM EST | |||
| 30.00 | 2.88 | 3.10 | 2.99 | 3.02 | -0.23 | -7.08% | 0.10 | 114 | 1,775 | 1.08 | -0.58 | 0.08 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 30.50 | 2.84 | 3.50 | 3.17 | 3.31 | -0.24 | -6.77% | 0.10 | 1 | 5 | 0.99 | -0.62 | 0.07 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 31.00 | 3.55 | 3.85 | 3.70 | 4.07 | -0.22 | -5.13% | 0.12 | 24 | 714 | 1.08 | -0.65 | 0.07 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 31.50 | 3.85 | 4.25 | 4.05 | 3.85 | -0.97 | -20.13% | 0.13 | 22 | 72 | 1.06 | -0.68 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 32.00 | 4.30 | 4.70 | 4.50 | 4.60 | -0.48 | -9.45% | 0.14 | 16 | 428 | 1.13 | -0.71 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 32.50 | 4.50 | 5.05 | 4.78 | 5.68 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.04 | -0.74 | 0.06 | -0.09 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 33.00 | 4.30 | 6.10 | 5.20 | 5.20 | -0.55 | -9.57% | 0.16 | 13 | 699 | 1.64 | -0.76 | 0.06 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 34.00 | 5.50 | 6.30 | 5.90 | 6.25 | -0.53 | -7.82% | 0.17 | 15 | 769 | 1.26 | -0.81 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 6.80 | 7.30 | 7.05 | 7.02 | -0.48 | -6.40% | 0.20 | 9 | 700 | 1.15 | -0.84 | 0.04 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 36.00 | 7.55 | 9.00 | 8.28 | 8.24 | -0.33 | -3.86% | 0.23 | 2 | 336 | 1.97 | -0.88 | 0.04 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 37.00 | 7.65 | 9.85 | 8.75 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 453 | 1.98 | -0.90 | 0.03 | -0.05 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 38.00 | 9.40 | 10.90 | 10.15 | 10.45 | -0.24 | -2.25% | 0.27 | 1 | 252 | 2.12 | -0.92 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 39.00 | 9.60 | 11.85 | 10.73 | 11.93 | 0.00 | 0.00% | 0.28 | 0 | 70 | 2.19 | -0.93 | 0.02 | -0.04 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 11.25 | 12.80 | 12.03 | 12.00 | 0.00 | 0.00% | 0.30 | 0 | 388 | 2.25 | -0.94 | 0.02 | -0.03 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 41.00 | 12.20 | 13.80 | 13.00 | 12.60 | 0.00 | 0.00% | 0.32 | 0 | 91 | 2.35 | -0.96 | 0.02 | -0.02 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 42.00 | 12.25 | 14.75 | 13.50 | 13.97 | -0.27 | -1.90% | 0.32 | 1 | 35 | 2.40 | -0.96 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 43.00 | 13.50 | 15.75 | 14.63 | 20.03 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.49 | -0.97 | 0.01 | -0.02 | 11/17/2025 | 12/9/2025 3:59:52 PM EST |
| 44.00 | 15.20 | 16.75 | 15.98 | 17.53 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.57 | -0.98 | 0.01 | -0.01 | 11/7/2025 | 12/9/2025 3:59:52 PM EST |
| 45.00 | 16.15 | 17.75 | 16.95 | 25.72 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.65 | -0.99 | 0.01 | -0.01 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 46.00 | 16.15 | 19.50 | 17.83 | 23.64 | 0.00 | 0.00% | 0.39 | 0 | 52 | 3.25 | -0.99 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 47.00 | 16.85 | 19.75 | 18.30 | 15.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.80 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 12/9/2025 3:59:52 PM EST |
| 48.00 | 18.50 | 20.75 | 19.63 | 16.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:52 PM EST |
| 49.00 | 18.85 | 21.75 | 20.30 | 18.10 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.94 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 20.05 | 22.70 | 21.38 | 26.08 | 0.00 | 0.00% | 0.43 | 0 | 14 | 2.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 24.85 | 27.70 | 26.28 | 25.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 30.15 | 32.70 | 31.43 | 22.49 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/9/2025 3:59:52 PM EST |
| 65.00 | 35.45 | 37.70 | 36.58 | 37.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:52 PM EST |