Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $27.28 as of 12/15/2025 11:51:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.70 | 24.90 | 24.80 | 25.39 | -0.41 | -1.59% | 24.80 | 45 | 5,114 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 2.00 | 22.60 | 24.00 | 23.30 | 24.30 | -4.87 | -16.70% | 11.65 | 47 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 3.00 | 21.00 | 24.95 | 22.98 | 23.31 | +1.80 | +8.37% | 7.66 | 41 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 4.00 | 20.05 | 23.95 | 22.00 | 22.32 | -5.58 | -20.00% | 5.50 | 144 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 5.00 | 19.40 | 22.95 | 21.18 | 21.65 | -0.17 | -0.78% | 4.24 | 100 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 6.00 | 18.50 | 21.95 | 20.23 | 20.74 | -0.08 | -0.39% | 3.37 | 31 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 7.00 | 18.65 | 20.10 | 19.38 | 19.47 | +1.39 | +7.69% | 2.77 | 33 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 8.00 | 17.75 | 18.75 | 18.25 | 18.95 | -0.28 | -1.46% | 2.28 | 32 | 129 | 10.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 9.00 | 16.75 | 17.70 | 17.23 | 17.70 | -1.07 | -5.71% | 1.91 | 28 | 125 | 8.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 10.00 | 15.75 | 16.75 | 16.25 | 16.77 | +0.42 | +2.57% | 1.62 | 31 | 226 | 8.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 11.00 | 14.70 | 15.80 | 15.25 | 15.44 | -0.86 | -5.28% | 1.39 | 58 | 161 | 7.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 12.00 | 13.75 | 14.85 | 14.30 | 14.46 | -0.02 | -0.14% | 1.19 | 66 | 256 | 7.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 13.00 | 12.50 | 13.90 | 13.20 | 13.58 | -0.24 | -1.74% | 1.02 | 18 | 306 | 6.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 14.00 | 11.65 | 12.60 | 12.13 | 12.37 | -0.45 | -3.51% | 0.87 | 2 | 799 | 5.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 15.00 | 10.50 | 11.40 | 10.95 | 11.01 | -0.94 | -7.87% | 0.73 | 23 | 1,063 | 4.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 16.00 | 9.75 | 10.60 | 10.18 | 10.40 | -0.90 | -7.97% | 0.64 | 125 | 6,676 | 4.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 17.00 | 8.75 | 9.75 | 9.25 | 9.55 | -0.40 | -4.02% | 0.54 | 10 | 5,619 | 4.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 18.00 | 7.75 | 8.55 | 8.15 | 8.23 | -1.05 | -11.32% | 0.45 | 99 | 1,490 | 3.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 19.00 | 6.55 | 7.70 | 7.13 | 7.47 | -0.28 | -3.62% | 0.38 | 64 | 1,844 | 3.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 5.75 | 6.15 | 5.95 | 5.93 | -1.16 | -16.37% | 0.30 | 139 | 5,023 | 2.10 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 21.00 | 4.65 | 5.45 | 5.05 | 5.05 | -1.10 | -17.89% | 0.24 | 204 | 1,815 | 2.30 | 0.98 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 22.00 | 3.70 | 4.30 | 4.00 | 4.04 | -1.11 | -21.56% | 0.18 | 150 | 1,818 | 1.74 | 0.95 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 23.00 | 2.86 | 3.10 | 2.98 | 3.01 | -1.39 | -31.60% | 0.13 | 192 | 2,391 | 1.21 | 0.91 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 23.50 | 2.29 | 2.71 | 2.50 | 2.81 | -0.67 | -19.26% | 0.11 | 21 | 177 | 1.14 | 0.88 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 24.00 | 1.91 | 2.17 | 2.04 | 2.12 | -1.18 | -35.76% | 0.09 | 249 | 6,272 | 0.78 | 0.84 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 24.50 | 1.50 | 1.63 | 1.57 | 1.62 | -1.39 | -46.18% | 0.06 | 387 | 118 | 0.69 | 0.78 | 0.16 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 1.18 | 1.24 | 1.21 | 1.23 | -1.22 | -49.80% | 0.05 | 1,597 | 5,949 | 0.69 | 0.69 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 25.50 | 0.87 | 0.91 | 0.89 | 0.92 | -1.68 | -64.62% | 0.03 | 1,202 | 434 | 0.67 | 0.59 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 26.00 | 0.62 | 0.66 | 0.64 | 0.64 | -0.99 | -60.74% | 0.02 | 2,380 | 8,834 | 0.67 | 0.47 | 0.23 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 26.50 | 0.45 | 0.46 | 0.46 | 0.45 | -0.84 | -65.12% | 0.02 | 16,687 | 1,534 | 0.68 | 0.37 | 0.21 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 27.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.68 | -69.39% | 0.01 | 13,743 | 16,513 | 0.68 | 0.28 | 0.18 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 27.50 | 0.20 | 0.21 | 0.21 | 0.21 | -0.51 | -70.84% | 0.01 | 11,483 | 9,181 | 0.69 | 0.20 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 28.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.37 | -72.55% | 0.01 | 33,759 | 24,406 | 0.70 | 0.14 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 28.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.26 | -74.29% | 0.00 | 8,959 | 21,517 | 0.73 | 0.10 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 29.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.17 | -73.92% | 0.00 | 8,683 | 18,529 | 0.75 | 0.07 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 29.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 3,889 | 9,257 | 0.77 | 0.05 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 11,987 | 38,877 | 0.81 | 0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 30.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1,620 | 3,511 | 0.85 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 5,633 | 16,371 | 0.89 | 0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 937 | 945 | 0.92 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2,478 | 12,845 | 0.97 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 176 | 458 | 0.99 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,042 | 12,705 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 950 | 8,604 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 649 | 22,298 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 918 | 6,526 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 2,911 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 383 | 4,224 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,880 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 23,929 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 1.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,897 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,699 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 832 | 2.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 2.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,809 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.03 | 3 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.06 | -85.72% | 0.02 | 1 | 1,074 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.06 | -85.72% | 0.02 | 1 | 1,382 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.06 | -85.72% | 0.04 | 1 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,330 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,670 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,644 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,942 | 3.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 9,271 | 2.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,893 | 2.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 8,069 | 2.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,847 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 15,547 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 19,740 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 401 | 13,773 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,038 | 21,959 | 1.14 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2,773 | 7,047 | 1.02 | -0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,514 | 7,680 | 0.87 | -0.05 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 23.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1,841 | 31,794 | 0.76 | -0.09 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 23.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 1,208 | 1,977 | 0.72 | -0.12 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 24.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 2,052 | 14,436 | 0.69 | -0.16 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 24.50 | 0.23 | 0.24 | 0.24 | 0.23 | +0.09 | +64.29% | 0.01 | 4,960 | 5,514 | 0.67 | -0.22 | 0.16 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 0.37 | 0.38 | 0.38 | 0.37 | +0.21 | +131.25% | 0.02 | 7,361 | 26,617 | 0.67 | -0.31 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 25.50 | 0.55 | 0.58 | 0.57 | 0.56 | +0.32 | +133.34% | 0.02 | 8,519 | 5,433 | 0.67 | -0.41 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 26.00 | 0.80 | 0.82 | 0.81 | 0.81 | +0.47 | +138.24% | 0.03 | 18,735 | 36,211 | 0.66 | -0.53 | 0.23 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 26.50 | 1.11 | 1.12 | 1.12 | 1.11 | +0.62 | +126.54% | 0.04 | 9,820 | 19,057 | 0.66 | -0.63 | 0.21 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 27.00 | 1.45 | 1.50 | 1.48 | 1.45 | +0.78 | +116.42% | 0.05 | 7,196 | 23,110 | 0.67 | -0.72 | 0.18 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 27.50 | 1.82 | 1.90 | 1.86 | 1.85 | +0.94 | +103.30% | 0.07 | 975 | 5,850 | 0.65 | -0.80 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 28.00 | 2.18 | 2.36 | 2.27 | 2.29 | +1.08 | +89.26% | 0.08 | 612 | 18,819 | 0.59 | -0.86 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 28.50 | 2.64 | 3.05 | 2.85 | 2.84 | +1.28 | +82.06% | 0.10 | 451 | 2,909 | 1.17 | -0.90 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 29.00 | 3.15 | 3.30 | 3.23 | 3.20 | +1.26 | +64.95% | 0.11 | 406 | 8,194 | 0.93 | -0.93 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 29.50 | 3.45 | 4.80 | 4.13 | 3.45 | +0.82 | +31.18% | 0.14 | 99 | 1,895 | 2.24 | -0.95 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 4.10 | 4.25 | 4.18 | 4.20 | +1.01 | +31.67% | 0.14 | 615 | 6,371 | 1.01 | -0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 30.50 | 4.55 | 6.00 | 5.28 | 3.46 | 0.00 | 0.00% | 0.17 | 0 | 91 | 2.69 | -0.97 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 31.00 | 4.90 | 6.25 | 5.58 | 5.10 | +1.13 | +28.47% | 0.18 | 31 | 1,890 | 2.55 | -0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 31.50 | 5.15 | 7.00 | 6.08 | 4.90 | +0.45 | +10.12% | 0.19 | 1 | 21 | 2.92 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 32.00 | 6.05 | 6.30 | 6.18 | 5.55 | +0.34 | +6.53% | 0.19 | 38 | 1,447 | 1.45 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 32.50 | 4.60 | 8.50 | 6.55 | 5.68 | % | 0.20 | 1 | 0 | 3.66 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 33.00 | 6.25 | 8.40 | 7.33 | 6.55 | -0.23 | -3.40% | 0.22 | 104 | 1,211 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 34.00 | 7.60 | 8.25 | 7.93 | 7.29 | -0.07 | -0.96% | 0.23 | 11 | 194 | 1.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 8.10 | 10.40 | 9.25 | 8.49 | +0.61 | +7.75% | 0.26 | 9 | 210 | 3.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 36.00 | 8.05 | 12.00 | 10.03 | 6.97 | 0.00 | 0.00% | 0.28 | 0 | 19 | 4.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 37.00 | 9.95 | 12.35 | 11.15 | 10.40 | +3.05 | +41.50% | 0.30 | 8 | 41 | 3.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 38.00 | 10.05 | 13.40 | 11.73 | 11.55 | +1.30 | +12.69% | 0.31 | 8 | 15 | 4.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 39.00 | 11.05 | 15.00 | 13.03 | 12.26 | -0.81 | -6.20% | 0.33 | 1 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 12.05 | 16.00 | 14.03 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 41.00 | 13.05 | 16.80 | 14.93 | 16.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:00 PM EST |
| 42.00 | 14.05 | 18.00 | 16.03 | 17.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:00 PM EST |
| 43.00 | 15.05 | 19.00 | 17.03 | 15.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 4:00:00 PM EST |
| 44.00 | 16.05 | 19.70 | 17.88 | 17.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 17.05 | 21.00 | 19.03 | 17.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:00 PM EST |
| 46.00 | 18.05 | 21.50 | 19.78 | % | 0.43 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 47.00 | 19.05 | 23.00 | 21.03 | % | 0.45 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |