Options Chain for URBAN OUTFITTERS INC COM (URBN) - $81.84 as of 12/15/2025 3:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 56.00 | 59.60 | 57.80 | % | 2.31 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 30.00 | 51.00 | 54.60 | 52.80 | % | 1.76 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 35.00 | 46.00 | 49.60 | 47.80 | 27.90 | 0.00 | 0.00% | 1.37 | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 41.00 | 44.60 | 42.80 | 23.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 41.00 | 40.00 | 43.60 | 41.80 | % | 1.02 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 42.00 | 39.00 | 42.60 | 40.80 | % | 0.97 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 43.00 | 38.00 | 41.60 | 39.80 | % | 0.93 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 44.00 | 37.00 | 40.60 | 38.80 | % | 0.88 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 45.00 | 36.00 | 39.60 | 37.80 | % | 0.84 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 46.00 | 35.00 | 38.60 | 36.80 | % | 0.80 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 47.00 | 34.00 | 37.60 | 35.80 | 13.20 | 0.00 | 0.00% | 0.76 | 0 | 4 | 4.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/15/2025 3:59:58 PM EST |
| 48.00 | 33.00 | 36.60 | 34.80 | 24.22 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/15/2025 3:59:58 PM EST |
| 49.00 | 32.00 | 35.60 | 33.80 | % | 0.69 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 50.00 | 31.00 | 34.60 | 32.80 | 30.67 | 0.00 | 0.00% | 0.66 | 0 | 12 | 4.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 51.00 | 30.00 | 33.60 | 31.80 | % | 0.62 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 52.00 | 29.00 | 32.60 | 30.80 | % | 0.59 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 53.00 | 28.00 | 31.60 | 29.80 | % | 0.56 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 54.00 | 27.00 | 30.60 | 28.80 | % | 0.53 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 55.00 | 27.10 | 29.20 | 28.15 | 21.50 | 0.00 | 0.00% | 0.51 | 0 | 2,240 | 3.45 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 56.00 | 25.00 | 28.60 | 26.80 | % | 0.48 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 57.00 | 24.10 | 27.60 | 25.85 | % | 0.45 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 58.00 | 23.00 | 26.60 | 24.80 | % | 0.43 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 59.00 | 22.00 | 25.60 | 23.80 | % | 0.40 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 60.00 | 22.10 | 24.30 | 23.20 | 13.90 | 0.00 | 0.00% | 0.39 | 0 | 58 | 2.93 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 61.00 | 20.00 | 23.70 | 21.85 | % | 0.36 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 62.00 | 19.00 | 22.70 | 20.85 | 7.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 63.00 | 18.00 | 21.70 | 19.85 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 64.00 | 17.00 | 20.70 | 18.85 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 17.10 | 19.20 | 18.15 | 18.09 | +0.09 | +0.50% | 0.28 | 3 | 1,394 | 2.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 66.00 | 16.10 | 18.20 | 17.15 | 13.68 | 0.00 | 0.00% | 0.26 | 0 | 110 | 2.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 67.00 | 15.10 | 17.70 | 16.40 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 45 | 2.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 68.00 | 14.10 | 16.20 | 15.15 | 15.25 | +1.85 | +13.81% | 0.22 | 2 | 17 | 2.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 69.00 | 13.30 | 15.20 | 14.25 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 12.30 | 14.20 | 13.25 | 13.10 | +1.30 | +11.02% | 0.19 | 2 | 1,369 | 1.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 71.00 | 11.10 | 13.70 | 12.40 | 6.18 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.93 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 72.00 | 9.20 | 12.70 | 10.95 | 11.10 | +0.06 | +0.55% | 0.15 | 1 | 8 | 1.82 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 73.00 | 8.20 | 11.70 | 9.95 | 10.44 | +0.62 | +6.32% | 0.14 | 2 | 16 | 1.71 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 74.00 | 7.10 | 10.70 | 8.90 | 9.50 | 0.00 | 0.00% | 0.12 | 1 | 27 | 1.60 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 6.40 | 9.20 | 7.80 | 8.62 | +0.61 | +7.62% | 0.10 | 3 | 637 | 1.30 | 0.95 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 76.00 | 5.30 | 8.80 | 7.05 | 7.15 | -0.29 | -3.90% | 0.09 | 81 | 13 | 1.42 | 0.94 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 77.00 | 4.10 | 7.30 | 5.70 | 6.45 | +1.55 | +31.64% | 0.07 | 1 | 3,000 | 1.13 | 0.91 | 0.04 | -0.17 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 78.00 | 4.60 | 6.60 | 5.60 | 4.55 | +0.30 | +7.06% | 0.07 | 4 | 23 | 1.12 | 0.87 | 0.05 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 79.00 | 3.70 | 6.20 | 4.95 | 4.20 | +0.28 | +7.15% | 0.06 | 1 | 17 | 1.20 | 0.82 | 0.06 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 3.10 | 3.70 | 3.40 | 3.80 | +0.45 | +13.44% | 0.04 | 39 | 1,186 | 0.41 | 0.77 | 0.07 | -0.23 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 81.00 | 2.50 | 2.90 | 2.70 | 2.90 | +0.22 | +8.21% | 0.03 | 696 | 66 | 0.43 | 0.70 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 82.00 | 1.70 | 2.40 | 2.05 | 2.05 | -0.05 | -2.39% | 0.02 | 65 | 53 | 0.43 | 0.61 | 0.10 | -0.25 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 83.00 | 1.30 | 1.70 | 1.50 | 1.49 | -0.16 | -9.70% | 0.02 | 37 | 17 | 0.42 | 0.52 | 0.10 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 84.00 | 0.75 | 1.20 | 0.98 | 1.00 | -0.21 | -17.36% | 0.01 | 19 | 30 | 0.40 | 0.42 | 0.10 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 0.45 | 0.90 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 11 | 157 | 0.45 | 0.32 | 0.09 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 86.00 | 0.30 | 0.65 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 50 | 22 | 0.42 | 0.25 | 0.07 | -0.17 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 87.00 | 0.20 | 0.45 | 0.33 | 0.39 | +0.09 | +30.00% | 0.00 | 1 | 25 | 0.44 | 0.18 | 0.06 | -0.14 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 88.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 3 | 11 | 0.48 | 0.13 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 89.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.09 | 0.04 | -0.09 | 12/15/2025 3:59:58 PM EST | |||
| 90.00 | 0.05 | 0.45 | 0.25 | 0.13 | -0.02 | -13.34% | 0.00 | 41 | 718 | 0.56 | 0.06 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 182 | 0.93 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 2 | 202 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.05 | -62.50% | 0.01 | 32 | 127 | 4.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 32 | 40 | 3.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.60 | 0.80 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.40 | 0.70 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 657 | 2.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 435 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.14 | -1.36 | -90.67% | 0.00 | 4 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.52 | -91.23% | 0.00 | 7 | 16 | 1.01 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.93 | -0.01 | 0.01 | -0.02 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.14 | -56.00% | 0.00 | 10 | 70 | 0.85 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 11 | 1,766 | 0.58 | -0.05 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 76.00 | 0.10 | 0.70 | 0.40 | 0.15 | -0.40 | -72.73% | 0.01 | 32 | 40 | 0.71 | -0.06 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 77.00 | 0.15 | 0.75 | 0.45 | 0.27 | -0.10 | -27.03% | 0.01 | 1 | 1 | 0.67 | -0.09 | 0.04 | -0.17 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 78.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.25 | -45.46% | 0.00 | 39 | 6 | 0.53 | -0.13 | 0.05 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 79.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.20 | -40.00% | 0.01 | 7 | 6 | 0.51 | -0.18 | 0.06 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.20 | -25.00% | 0.01 | 22 | 72 | 0.50 | -0.23 | 0.07 | -0.23 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 81.00 | 0.65 | 1.05 | 0.85 | 0.93 | -0.22 | -19.13% | 0.01 | 18 | 12 | 0.49 | -0.30 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 82.00 | 0.95 | 1.50 | 1.23 | 0.90 | -0.70 | -43.75% | 0.01 | 2 | 31 | 0.49 | -0.39 | 0.10 | -0.25 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 83.00 | 1.45 | 1.95 | 1.70 | 1.26 | -0.49 | -28.00% | 0.02 | 5 | 1 | 0.49 | -0.48 | 0.10 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 84.00 | 2.05 | 2.45 | 2.25 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.49 | -0.58 | 0.10 | -0.22 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 2.80 | 3.10 | 2.95 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.50 | -0.68 | 0.09 | -0.20 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 86.00 | 3.20 | 4.40 | 3.80 | 4.00 | % | 0.04 | 55 | 0 | 0.68 | -0.75 | 0.07 | -0.17 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 87.00 | 3.70 | 6.20 | 4.95 | % | 0.06 | 0 | 0 | 1.04 | -0.82 | 0.06 | -0.14 | 12/15/2025 3:59:58 PM EST | |||
| 88.00 | 4.00 | 6.30 | 5.15 | % | 0.06 | 0 | 0 | 0.82 | -0.87 | 0.05 | -0.11 | 12/15/2025 3:59:58 PM EST | |||
| 89.00 | 4.50 | 8.10 | 6.30 | % | 0.07 | 0 | 0 | 1.18 | -0.91 | 0.04 | -0.09 | 12/15/2025 3:59:58 PM EST | |||
| 90.00 | 5.50 | 8.70 | 7.10 | % | 0.08 | 0 | 0 | 1.13 | -0.94 | 0.03 | -0.07 | 12/15/2025 3:59:58 PM EST | |||
| 95.00 | 10.40 | 13.70 | 12.05 | % | 0.13 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 100.00 | 15.40 | 19.00 | 17.20 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 105.00 | 20.40 | 23.80 | 22.10 | % | 0.21 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 110.00 | 25.40 | 29.00 | 27.20 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 115.00 | 30.40 | 34.00 | 32.20 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST |