Options Chain for RUBRIK INC. CL A (RBRK) - $81.53 as of 12/15/2025 2:39:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 37.10 | 39.50 | 38.30 | 27.65 | 0.00 | 0.00% | 0.90 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:47 PM EST |
| 45.00 | 34.30 | 37.00 | 35.65 | 37.01 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 47.50 | 31.90 | 34.50 | 33.20 | % | 0.70 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 50.00 | 29.60 | 30.70 | 30.15 | 34.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 55.00 | 24.60 | 27.00 | 25.80 | 32.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 58.00 | 21.20 | 23.90 | 22.55 | % | 0.39 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 59.00 | 20.50 | 23.00 | 21.75 | 26.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 60.00 | 19.60 | 21.20 | 20.40 | 28.90 | 0.00 | 0.00% | 0.34 | 0 | 170 | 2.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:47 PM EST |
| 61.00 | 18.40 | 20.90 | 19.65 | % | 0.32 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 62.00 | 17.40 | 19.90 | 18.65 | % | 0.30 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 62.50 | 17.00 | 19.50 | 18.25 | % | 0.29 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 63.00 | 16.50 | 19.00 | 17.75 | % | 0.28 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 64.00 | 15.60 | 17.90 | 16.75 | 22.50 | 0.00 | 0.00% | 0.26 | 0 | 47 | 2.45 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 65.00 | 14.60 | 17.00 | 15.80 | 16.46 | 0.00 | 0.00% | 0.24 | 0 | 123 | 2.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 66.00 | 13.60 | 15.90 | 14.75 | 21.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 67.00 | 12.60 | 15.00 | 13.80 | 20.20 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 67.50 | 12.10 | 14.50 | 13.30 | 20.38 | 0.00 | 0.00% | 0.20 | 0 | 30 | 2.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 68.00 | 11.20 | 14.00 | 12.60 | 20.73 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 69.00 | 10.60 | 12.20 | 11.40 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.62 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/15/2025 3:59:47 PM EST |
| 70.00 | 9.40 | 10.80 | 10.10 | 10.62 | -1.40 | -11.65% | 0.14 | 2 | 258 | 1.22 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 71.00 | 8.10 | 10.40 | 9.25 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.42 | 0.98 | 0.01 | -0.04 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 72.00 | 7.60 | 9.30 | 8.45 | 9.95 | -0.10 | -1.00% | 0.12 | 10 | 42 | 1.36 | 0.97 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 72.50 | 7.00 | 8.80 | 7.90 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 368 | 1.31 | 0.95 | 0.02 | -0.09 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 73.00 | 6.70 | 8.00 | 7.35 | 7.20 | -1.80 | -20.00% | 0.10 | 16 | 46 | 1.04 | 0.94 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 74.00 | 5.90 | 6.80 | 6.35 | 8.33 | -9.52 | -53.34% | 0.09 | 5 | 45 | 0.86 | 0.91 | 0.03 | -0.12 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 75.00 | 5.00 | 6.40 | 5.70 | 6.70 | -0.12 | -1.76% | 0.08 | 10 | 346 | 1.04 | 0.88 | 0.04 | -0.13 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 76.00 | 3.90 | 5.60 | 4.75 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 61 | 1.03 | 0.83 | 0.06 | -0.16 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 77.00 | 3.40 | 3.80 | 3.60 | 5.46 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.52 | 0.77 | 0.07 | -0.18 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 77.50 | 3.00 | 3.50 | 3.25 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 216 | 0.59 | 0.73 | 0.08 | -0.19 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 78.00 | 2.70 | 3.10 | 2.90 | 4.63 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.53 | 0.69 | 0.08 | -0.20 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 79.00 | 2.05 | 2.45 | 2.25 | 3.91 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.52 | 0.61 | 0.09 | -0.21 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 80.00 | 1.50 | 1.75 | 1.63 | 1.78 | -1.14 | -39.05% | 0.02 | 202 | 504 | 0.49 | 0.51 | 0.10 | -0.21 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 81.00 | 1.05 | 1.30 | 1.18 | 1.35 | -1.30 | -49.06% | 0.01 | 7 | 23 | 0.49 | 0.41 | 0.10 | -0.21 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 82.00 | 0.70 | 0.90 | 0.80 | 0.90 | -0.88 | -49.44% | 0.01 | 401 | 276 | 0.48 | 0.32 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 82.50 | 0.60 | 0.75 | 0.68 | 0.70 | -1.41 | -66.83% | 0.01 | 29 | 121 | 0.48 | 0.28 | 0.09 | -0.18 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 83.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.90 | -63.83% | 0.01 | 161 | 18 | 0.48 | 0.24 | 0.08 | -0.17 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 84.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.90 | -72.00% | 0.00 | 207 | 74 | 0.46 | 0.18 | 0.06 | -0.14 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.52 | -71.24% | 0.00 | 346 | 344 | 0.46 | 0.13 | 0.05 | -0.12 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.23 | -0.28 | -54.91% | 0.00 | 30 | 173 | 0.52 | 0.09 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.40 | -72.73% | 0.00 | 252 | 69 | 0.54 | 0.06 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.30 | -66.67% | 0.00 | 19 | 499 | 0.57 | 0.05 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.27 | -0.08 | -22.86% | 0.00 | 3 | 24 | 0.55 | 0.04 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.16 | -0.19 | -54.29% | 0.00 | 5 | 12 | 0.60 | 0.03 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 51 | 955 | 0.56 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 46 | 40 | 0.70 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 141 | 0.74 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.79 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 705 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:47 PM EST |
| 99.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 30 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 927 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 101.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 102.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 3 | 26 | 2.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 301 | 3.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:47 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.35 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 500 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 66.00 | 0.00 | 0.35 | 0.18 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/15/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.01 | -16.67% | 0.01 | 27 | 332 | 0.75 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.68 | -0.02 | 0.01 | -0.04 | 12/8/2025 | 12/15/2025 3:59:47 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | -0.03 | 0.02 | -0.06 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 13 | 155 | 0.57 | -0.05 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 73.00 | 0.05 | 0.30 | 0.18 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | -0.06 | 0.02 | -0.09 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 74.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.09 | 0.03 | -0.12 | 12/8/2025 | 12/15/2025 3:59:47 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.16 | -0.14 | -46.67% | 0.00 | 90 | 483 | 0.54 | -0.12 | 0.04 | -0.13 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 76.00 | 0.30 | 0.50 | 0.40 | 0.22 | -0.04 | -15.39% | 0.01 | 35 | 31 | 0.53 | -0.17 | 0.06 | -0.16 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 77.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.08 | +17.03% | 0.01 | 4 | 26 | 0.51 | -0.23 | 0.07 | -0.18 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 77.50 | 0.65 | 0.80 | 0.73 | 0.40 | -0.20 | -33.34% | 0.01 | 24 | 58 | 0.52 | -0.27 | 0.08 | -0.19 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 78.00 | 0.80 | 1.05 | 0.93 | 0.85 | +0.15 | +21.43% | 0.01 | 71 | 61 | 0.53 | -0.31 | 0.08 | -0.20 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 79.00 | 1.15 | 1.30 | 1.23 | 1.00 | -0.05 | -4.77% | 0.02 | 39 | 72 | 0.50 | -0.39 | 0.09 | -0.21 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 80.00 | 1.60 | 1.80 | 1.70 | 1.65 | +0.40 | +32.00% | 0.02 | 116 | 130 | 0.50 | -0.49 | 0.10 | -0.21 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 81.00 | 2.10 | 2.35 | 2.23 | 2.05 | +0.55 | +36.67% | 0.03 | 17 | 59 | 0.49 | -0.59 | 0.10 | -0.21 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 82.00 | 2.70 | 3.00 | 2.85 | 2.82 | +0.82 | +41.00% | 0.03 | 11 | 14 | 0.48 | -0.68 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 82.50 | 3.00 | 3.40 | 3.20 | 3.15 | +0.79 | +33.48% | 0.04 | 97 | 203 | 0.48 | -0.72 | 0.09 | -0.18 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 83.00 | 3.10 | 3.80 | 3.45 | 3.01 | -0.15 | -4.75% | 0.04 | 8 | 44 | 0.42 | -0.76 | 0.08 | -0.17 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 84.00 | 3.30 | 5.00 | 4.15 | 2.60 | -0.63 | -19.51% | 0.05 | 2 | 7 | 0.75 | -0.82 | 0.06 | -0.14 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 85.00 | 4.00 | 5.60 | 4.80 | 3.60 | -1.27 | -26.08% | 0.06 | 1 | 117 | 0.69 | -0.87 | 0.05 | -0.12 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 86.00 | 4.30 | 6.50 | 5.40 | 4.14 | -0.71 | -14.64% | 0.06 | 1 | 107 | 0.72 | -0.91 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 87.00 | 5.70 | 7.60 | 6.65 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.84 | -0.94 | 0.03 | -0.07 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 87.50 | 6.30 | 8.00 | 7.15 | 5.60 | +1.10 | +24.45% | 0.08 | 1 | 97 | 0.83 | -0.95 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 88.00 | 6.10 | 8.70 | 7.40 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.95 | -0.96 | 0.02 | -0.05 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 89.00 | 7.20 | 9.50 | 8.35 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.93 | -0.97 | 0.02 | -0.04 | 12/10/2025 | 12/15/2025 3:59:47 PM EST |
| 90.00 | 8.10 | 10.50 | 9.30 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.99 | -0.98 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 91.00 | 9.90 | 12.00 | 10.95 | 8.29 | 0.00 | 0.00% | 0.12 | 0 | 80 | 1.30 | -0.99 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 92.00 | 10.10 | 13.10 | 11.60 | 5.39 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.41 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 93.00 | 11.10 | 13.60 | 12.35 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.23 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 94.00 | 12.10 | 15.30 | 13.70 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 95.00 | 13.10 | 16.40 | 14.75 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 96.00 | 14.00 | 16.50 | 15.25 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 97.00 | 15.10 | 17.50 | 16.30 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 98.00 | 16.00 | 18.50 | 17.25 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 99.00 | 17.00 | 19.60 | 18.30 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 100.00 | 18.10 | 21.40 | 19.75 | 15.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 101.00 | 19.00 | 22.10 | 20.55 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 102.00 | 20.00 | 22.50 | 21.25 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 105.00 | 23.10 | 25.60 | 24.35 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 110.00 | 28.10 | 30.60 | 29.35 | 27.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 115.00 | 33.10 | 35.60 | 34.35 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 120.00 | 38.70 | 40.50 | 39.60 | 39.40 | +0.32 | +0.82% | 0.33 | 13 | 3 | 2.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |