Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $81.27 as of 12/26/2025 7:51:43 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 | 42.00 | 51.65 | 46.83 | 47.00 | 0.00 | 0.00% | 1.34 | 0 | 5 | 2.48 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 37.00 | 46.75 | 41.88 | 41.61 | 0.00 | 0.00% | 1.05 | 0 | 8 | 2.17 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 34.95 | 38.80 | 36.88 | 37.13 | 0.00 | 0.00% | 0.82 | 0 | 79 | 1.37 | 0.97 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 31.60 | 33.00 | 32.30 | 32.05 | +0.05 | +0.16% | 0.65 | 1 | 411 | 1.01 | 0.95 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 26.65 | 29.40 | 28.03 | 36.05 | 0.00 | 0.00% | 0.51 | 0 | 31 | 1.08 | 0.93 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 22.60 | 24.75 | 23.68 | 23.18 | +0.03 | +0.13% | 0.39 | 2 | 202 | 0.78 | 0.89 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 18.35 | 19.40 | 18.88 | 19.00 | 0.00 | 0.00% | 0.29 | 0 | 118 | 0.67 | 0.83 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 14.90 | 17.70 | 16.30 | 14.90 | -1.20 | -7.46% | 0.23 | 3 | 230 | 0.77 | 0.77 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 12.00 | 12.65 | 12.33 | 12.35 | +0.09 | +0.74% | 0.16 | 1 | 276 | 0.69 | 0.68 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 9.45 | 9.80 | 9.63 | 9.80 | 0.00 | 0.00% | 0.12 | 89 | 1,294 | 0.69 | 0.59 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 7.30 | 7.70 | 7.50 | 7.55 | -0.51 | -6.33% | 0.09 | 86 | 2,449 | 0.69 | 0.50 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 5.65 | 5.90 | 5.78 | 5.75 | -0.50 | -8.00% | 0.06 | 60 | 1,911 | 0.69 | 0.42 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 4.30 | 4.55 | 4.43 | 4.50 | -0.40 | -8.17% | 0.05 | 62 | 1,102 | 0.70 | 0.34 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 3.40 | 3.55 | 3.48 | 3.50 | -0.35 | -9.10% | 0.03 | 52 | 2,999 | 0.71 | 0.29 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 2.61 | 2.79 | 2.70 | 2.67 | -0.39 | -12.75% | 0.03 | 16 | 690 | 0.72 | 0.24 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 2.09 | 2.38 | 2.24 | 2.16 | -0.32 | -12.91% | 0.02 | 37 | 648 | 0.74 | 0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 1.64 | 2.02 | 1.83 | 1.65 | -0.30 | -15.39% | 0.02 | 60 | 1,312 | 0.76 | 0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 1.30 | 1.55 | 1.43 | 1.46 | -0.04 | -2.67% | 0.01 | 5 | 1,268 | 0.77 | 0.14 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 1.17 | 1.29 | 1.23 | 1.26 | -0.03 | -2.33% | 0.01 | 15 | 4,863 | 0.79 | 0.12 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 0.87 | 1.08 | 0.98 | 1.06 | -0.13 | -10.93% | 0.01 | 17 | 3,772 | 0.80 | 0.10 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 0.72 | 1.00 | 0.86 | 0.92 | -0.05 | -5.16% | 0.01 | 4 | 624 | 0.82 | 0.08 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 0.70 | 0.89 | 0.80 | 0.75 | -0.09 | -10.72% | 0.01 | 8 | 4,153 | 0.85 | 0.07 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 0.61 | 0.83 | 0.72 | 0.64 | -0.11 | -14.67% | 0.00 | 2 | 238 | 0.87 | 0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 0.50 | 0.76 | 0.63 | 0.60 | -0.12 | -16.67% | 0.00 | 33 | 1,085 | 0.89 | 0.05 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 0.16 | 0.68 | 0.42 | 0.55 | -0.14 | -20.29% | 0.00 | 17 | 245 | 0.84 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 0.36 | 0.62 | 0.49 | 0.47 | -0.05 | -9.62% | 0.00 | 42 | 252 | 0.92 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 0.35 | 0.55 | 0.45 | 0.46 | -0.05 | -9.81% | 0.00 | 12 | 434 | 0.94 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 0.05 | 0.65 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.88 | 0.03 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 0.25 | 0.68 | 0.47 | 0.26 | -0.24 | -48.00% | 0.00 | 2 | 241 | 0.99 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.03 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.78 | 0.39 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.16 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.12 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.08 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 0.20 | 0.33 | 0.27 | 0.29 | +0.01 | +3.58% | 0.00 | 48 | 1,252 | 1.05 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 205.00 | 0.02 | 0.37 | 0.20 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 0.04 | 0.33 | 0.19 | 0.18 | -0.46 | -71.88% | 0.00 | 1 | 145 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 215.00 | 0.01 | 0.32 | 0.17 | 0.10 | -0.26 | -72.23% | 0.00 | 1 | 1,107 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.28 | -0.12 | -30.00% | 0.00 | 6 | 221 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 225.00 | 0.01 | 0.34 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.22 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.46 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.44 | 0.22 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 0.05 | 0.37 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.18 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.37 | 0.19 | 0.19 | -0.21 | -52.50% | 0.00 | 6 | 80 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.36 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 0.34 | 0.17 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.35 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 0.23 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.32 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 285.00 | 0.00 | 0.31 | 0.16 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,525 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 0.29 | 0.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.28 | 0.14 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 0.28 | 0.14 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 0.02 | 0.28 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 0.27 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 0.27 | 0.14 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 0.27 | 0.14 | 0.16 | -0.35 | -68.63% | 0.00 | 2 | 64 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 345.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 0.01 | 0.26 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.35 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 0.26 | 0.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.26 | 0.13 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.57 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:52 PM EST |
| 365.00 | 0.00 | 0.26 | 0.13 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.27 | 0.14 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 0.26 | 0.13 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.26 | 0.13 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 0.27 | 0.14 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 0.26 | 0.13 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.27 | 0.14 | 5.18 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:52 PM EST |
| 405.00 | 0.00 | 0.26 | 0.13 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 0.26 | 0.13 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 0.26 | 0.13 | 3.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 0.26 | 0.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:52 PM EST |
| 425.00 | 0.00 | 0.27 | 0.14 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.72 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 0.26 | 0.13 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:52 PM EST |
| 435.00 | 0.00 | 0.26 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:52 PM EST |
| 440.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 3 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 445.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.68 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 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 | 0.01 | 0.16 | 0.09 | 0.12 | -0.04 | -25.00% | 0.00 | 20 | 529 | 0.91 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.15 | 0.32 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 84 | 178 | 0.96 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.20 | 0.49 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.88 | -0.03 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 0.34 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 5,043 | 0.82 | -0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.76 | 1.02 | 0.89 | 0.85 | -0.16 | -15.85% | 0.02 | 10 | 327 | 0.78 | -0.07 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 1.32 | 1.41 | 1.37 | 1.37 | -0.25 | -15.44% | 0.02 | 6 | 831 | 0.73 | -0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 2.15 | 2.37 | 2.26 | 2.27 | -0.03 | -1.31% | 0.03 | 140 | 1,102 | 0.71 | -0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 3.45 | 3.65 | 3.55 | 3.50 | -0.40 | -10.26% | 0.05 | 87 | 1,501 | 0.69 | -0.23 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 5.30 | 5.50 | 5.40 | 5.35 | -0.20 | -3.61% | 0.07 | 64 | 619 | 0.69 | -0.32 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 7.45 | 7.85 | 7.65 | 7.85 | +0.23 | +3.02% | 0.10 | 71 | 4,345 | 0.68 | -0.41 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 10.25 | 10.75 | 10.50 | 10.56 | +0.22 | +2.13% | 0.12 | 27 | 1,124 | 0.69 | -0.50 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 13.55 | 14.05 | 13.80 | 14.15 | +0.42 | +3.06% | 0.15 | 13 | 1,275 | 0.69 | -0.58 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 17.20 | 17.75 | 17.48 | 17.73 | +0.13 | +0.74% | 0.18 | 8 | 370 | 0.70 | -0.66 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 21.20 | 22.00 | 21.60 | 21.57 | -0.28 | -1.29% | 0.22 | 4 | 6,568 | 0.72 | -0.71 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 23.35 | 26.30 | 24.83 | 26.45 | 0.00 | 0.00% | 0.24 | 0 | 1,940 | 0.77 | -0.76 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 27.30 | 31.20 | 29.25 | 30.32 | -0.13 | -0.43% | 0.27 | 11 | 1,306 | 0.84 | -0.80 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 34.15 | 35.90 | 35.03 | 34.77 | +0.05 | +0.15% | 0.30 | 2 | 889 | 0.76 | -0.83 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 38.75 | 40.50 | 39.63 | 39.87 | -0.13 | -0.33% | 0.33 | 4 | 491 | 0.75 | -0.86 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 42.75 | 46.25 | 44.50 | 43.39 | 0.00 | 0.00% | 0.36 | 0 | 592 | 1.05 | -0.88 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 48.40 | 50.30 | 49.35 | 49.42 | -0.30 | -0.61% | 0.38 | 4 | 624 | 0.99 | -0.90 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 52.40 | 55.70 | 54.05 | 54.12 | +1.56 | +2.97% | 0.40 | 1 | 468 | 1.10 | -0.92 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 58.05 | 60.35 | 59.20 | 59.23 | +1.21 | +2.09% | 0.42 | 2 | 812 | 1.10 | -0.93 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 60.30 | 65.35 | 62.83 | 65.10 | +7.77 | +13.56% | 0.43 | 3 | 95 | 1.15 | -0.94 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 67.15 | 70.85 | 69.00 | 66.70 | 0.00 | 0.00% | 0.46 | 0 | 547 | 1.27 | -0.95 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 72.15 | 74.50 | 73.33 | 73.85 | +1.31 | +1.81% | 0.47 | 1 | 179 | 1.10 | -0.96 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 74.95 | 83.00 | 78.98 | 79.54 | 0.00 | 0.00% | 0.49 | 0 | 1,182 | 1.71 | -0.97 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 79.00 | 88.00 | 83.50 | 87.29 | -1.85 | -2.08% | 0.51 | 4 | 95 | 1.75 | -0.97 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 84.00 | 93.00 | 88.50 | 82.03 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.79 | -0.97 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 89.00 | 98.00 | 93.50 | 86.18 | 0.00 | 0.00% | 0.53 | 0 | 38 | 1.84 | -0.98 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 94.00 | 103.00 | 98.50 | 91.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 99.00 | 108.00 | 103.50 | 114.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 101.00 | 116.75 | 108.88 | 107.36 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 106.00 | 121.00 | 113.50 | 112.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 111.00 | 126.00 | 118.50 | 118.13 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.30 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 205.00 | 116.00 | 131.00 | 123.50 | 131.93 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.33 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 121.00 | 136.00 | 128.50 | 74.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:52 PM EST |
| 215.00 | 126.00 | 141.00 | 133.50 | 128.85 | 0.00 | 0.00% | 0.62 | 0 | 50 | 2.40 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 131.00 | 146.00 | 138.50 | 137.26 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 225.00 | 136.00 | 151.00 | 143.50 | 132.44 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 141.00 | 156.00 | 148.50 | 162.11 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 235.00 | 146.00 | 161.00 | 153.50 | 106.43 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 151.00 | 166.00 | 158.50 | 161.99 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 245.00 | 156.00 | 171.00 | 163.50 | 116.52 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 161.00 | 176.00 | 168.50 | 172.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 255.00 | 166.00 | 181.00 | 173.50 | 137.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 171.00 | 186.00 | 178.50 | 143.35 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:52 PM EST |
| 265.00 | 176.00 | 191.00 | 183.50 | 147.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 181.00 | 196.00 | 188.50 | 141.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:52 PM EST |
| 275.00 | 186.00 | 201.00 | 193.50 | 147.87 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 191.00 | 206.00 | 198.50 | 177.82 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:52 PM EST |
| 285.00 | 196.00 | 211.00 | 203.50 | 153.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 201.00 | 216.00 | 208.50 | 169.74 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:52 PM EST |
| 295.00 | 205.85 | 221.75 | 213.80 | 186.64 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 210.85 | 226.75 | 218.80 | 221.84 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 305.00 | 215.85 | 231.75 | 223.80 | 161.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 220.85 | 236.75 | 228.80 | 127.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 3:59:52 PM EST |
| 315.00 | 225.85 | 241.75 | 233.80 | 141.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 230.85 | 246.75 | 238.80 | 170.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 12/26/2025 3:59:52 PM EST |
| 325.00 | 235.85 | 251.75 | 243.80 | 167.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:52 PM EST |
| 330.00 | 240.85 | 256.75 | 248.80 | 168.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 3:59:52 PM EST |
| 335.00 | 245.85 | 261.75 | 253.80 | 245.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 340.00 | 250.85 | 266.75 | 258.80 | 199.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:52 PM EST |
| 345.00 | 255.85 | 271.75 | 263.80 | 202.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 260.85 | 276.75 | 268.80 | 206.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:52 PM EST |
| 355.00 | 265.85 | 281.75 | 273.80 | 211.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:52 PM EST |
| 360.00 | 270.85 | 286.75 | 278.80 | 198.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:52 PM EST |
| 365.00 | 275.85 | 291.75 | 283.80 | 183.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 3:59:52 PM EST |
| 370.00 | 280.85 | 296.75 | 288.80 | 246.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:52 PM EST |
| 375.00 | 285.85 | 301.75 | 293.80 | 243.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:52 PM EST |
| 380.00 | 290.85 | 306.75 | 298.80 | 214.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:52 PM EST |
| 385.00 | 295.85 | 311.75 | 303.80 | 225.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:52 PM EST |
| 390.00 | 300.85 | 316.75 | 308.80 | 299.35 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 395.00 | 305.85 | 321.75 | 313.80 | 272.65 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 3:59:52 PM EST |
| 400.00 | 310.85 | 326.75 | 318.80 | 204.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 3:59:52 PM EST |
| 405.00 | 315.85 | 331.75 | 323.80 | 236.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 3:59:52 PM EST |
| 410.00 | 320.85 | 336.75 | 328.80 | 216.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:52 PM EST |
| 415.00 | 325.85 | 341.75 | 333.80 | 229.90 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 3:59:52 PM EST |
| 420.00 | 330.85 | 346.75 | 338.80 | 269.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 3:59:52 PM EST |
| 425.00 | 335.85 | 351.75 | 343.80 | 265.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 12/26/2025 3:59:52 PM EST |
| 430.00 | 340.85 | 356.75 | 348.80 | 269.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 12/26/2025 3:59:52 PM EST |
| 435.00 | 345.85 | 361.75 | 353.80 | 323.95 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:52 PM EST |
| 440.00 | 350.85 | 366.75 | 358.80 | 328.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:52 PM EST |
| 445.00 | 355.85 | 371.75 | 363.80 | 333.86 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:52 PM EST |