Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $24.56 as of 12/26/2025 7:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.75 | 21.50 | 19.63 | 21.38 | 0.00 | 0.00% | 6.54 | 0 | 20 | 7.86 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 4.00 | 16.95 | 20.50 | 18.73 | 39.09 | 0.00 | 0.00% | 4.68 | 0 | 22 | 6.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:57 PM EST |
| 5.00 | 15.70 | 19.55 | 17.63 | 47.30 | 0.00 | 0.00% | 3.53 | 0 | 26 | 5.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:57 PM EST |
| 6.00 | 14.70 | 18.55 | 16.63 | 18.60 | 0.00 | 0.00% | 2.77 | 0 | 7 | 4.48 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 7.00 | 14.25 | 17.55 | 15.90 | 18.75 | 0.00 | 0.00% | 2.27 | 0 | 54 | 3.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 8.00 | 13.25 | 15.80 | 14.53 | 16.60 | 0.00 | 0.00% | 1.82 | 0 | 96 | 3.53 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 9.00 | 12.25 | 14.85 | 13.55 | 16.06 | 0.00 | 0.00% | 1.51 | 0 | 173 | 3.17 | 0.99 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 12.10 | 14.45 | 13.28 | 17.30 | 0.00 | 0.00% | 1.33 | 0 | 927 | 2.80 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 11.15 | 13.50 | 12.33 | 21.50 | 0.00 | 0.00% | 1.12 | 0 | 871 | 2.56 | 0.98 | 0.01 | -0.01 | 11/11/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 9.55 | 11.40 | 10.48 | 11.46 | -3.79 | -24.86% | 0.87 | 1 | 387 | 1.67 | 0.96 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 9.25 | 11.65 | 10.45 | 12.51 | 0.00 | 0.00% | 0.80 | 0 | 505 | 2.18 | 0.94 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 8.35 | 10.75 | 9.55 | 11.60 | 0.00 | 0.00% | 0.68 | 0 | 758 | 2.03 | 0.92 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 7.80 | 8.20 | 8.00 | 7.80 | -3.90 | -33.34% | 0.53 | 33 | 870 | 0.95 | 0.89 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 6.85 | 7.50 | 7.18 | 9.43 | 0.00 | 0.00% | 0.45 | 0 | 737 | 0.93 | 0.86 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 6.05 | 6.60 | 6.33 | 6.55 | -1.30 | -16.57% | 0.37 | 51 | 479 | 0.89 | 0.83 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 5.35 | 5.90 | 5.63 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 449 | 0.89 | 0.79 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 4.60 | 5.55 | 5.08 | 5.70 | -3.05 | -34.86% | 0.27 | 16 | 164 | 0.93 | 0.74 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 4.25 | 4.60 | 4.43 | 4.49 | -1.53 | -25.42% | 0.22 | 64 | 613 | 0.91 | 0.70 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 3.40 | 4.25 | 3.83 | 3.90 | -2.30 | -37.10% | 0.18 | 56 | 202 | 0.89 | 0.65 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 3.35 | 3.90 | 3.63 | 3.40 | -1.15 | -25.28% | 0.17 | 125 | 608 | 0.97 | 0.60 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 2.83 | 3.35 | 3.09 | 2.99 | -1.46 | -32.81% | 0.13 | 360 | 662 | 0.94 | 0.55 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 2.50 | 2.85 | 2.68 | 2.60 | -1.35 | -34.18% | 0.11 | 179 | 1,170 | 0.94 | 0.50 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 2.25 | 2.39 | 2.32 | 2.35 | -1.10 | -31.89% | 0.09 | 306 | 2,145 | 0.92 | 0.46 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 26.00 | 1.90 | 2.19 | 2.05 | 2.08 | -0.96 | -31.58% | 0.08 | 291 | 1,004 | 0.93 | 0.42 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 27.00 | 1.67 | 1.88 | 1.78 | 1.77 | -0.95 | -34.93% | 0.07 | 107 | 1,181 | 0.93 | 0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 28.00 | 1.40 | 1.67 | 1.54 | 1.56 | -0.87 | -35.81% | 0.06 | 222 | 1,153 | 0.93 | 0.35 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 29.00 | 1.28 | 1.76 | 1.52 | 1.36 | -0.81 | -37.33% | 0.05 | 58 | 1,225 | 0.99 | 0.31 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 1.15 | 1.35 | 1.25 | 1.28 | -0.68 | -34.70% | 0.04 | 721 | 3,893 | 0.96 | 0.29 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 31.00 | 1.01 | 1.34 | 1.18 | 1.19 | -0.37 | -23.72% | 0.04 | 13 | 524 | 0.99 | 0.26 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 32.00 | 0.97 | 1.04 | 1.01 | 1.00 | -0.55 | -35.49% | 0.03 | 58 | 3,330 | 0.98 | 0.24 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 33.00 | 0.90 | 1.42 | 1.16 | 0.99 | -0.26 | -20.80% | 0.04 | 28 | 514 | 1.08 | 0.21 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 34.00 | 0.49 | 1.13 | 0.81 | 0.84 | -0.42 | -33.34% | 0.02 | 4 | 261 | 0.99 | 0.20 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | 0.76 | -0.39 | -33.92% | 0.02 | 421 | 3,033 | 1.04 | 0.18 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 36.00 | 0.52 | 0.78 | 0.65 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 430 | 1.01 | 0.16 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 37.00 | 0.56 | 1.30 | 0.93 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 467 | 1.16 | 0.14 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 38.00 | 0.51 | 0.89 | 0.70 | 0.63 | -0.23 | -26.75% | 0.02 | 8 | 359 | 1.11 | 0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 39.00 | 0.47 | 0.76 | 0.62 | 0.55 | -0.15 | -21.43% | 0.02 | 2 | 224 | 1.10 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.46 | 0.57 | 0.52 | 0.53 | -0.23 | -30.27% | 0.01 | 79 | 1,915 | 1.07 | 0.11 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 41.00 | 0.25 | 1.03 | 0.64 | 0.50 | -0.32 | -39.03% | 0.02 | 1 | 800 | 1.15 | 0.10 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 42.00 | 0.40 | 0.73 | 0.57 | 0.41 | -0.25 | -37.88% | 0.01 | 252 | 261 | 1.17 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 43.00 | 0.25 | 0.96 | 0.61 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.20 | 0.08 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 44.00 | 0.23 | 0.58 | 0.41 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 331 | 1.13 | 0.08 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.30 | 0.52 | 0.41 | 0.30 | -0.22 | -42.31% | 0.01 | 129 | 695 | 1.14 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 46.00 | 0.09 | 0.40 | 0.25 | 0.45 | -0.07 | -13.47% | 0.01 | 4 | 188 | 1.05 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 47.00 | 0.14 | 0.81 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.22 | 0.06 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 48.00 | 0.05 | 0.79 | 0.42 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 692 | 1.16 | 0.05 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 49.00 | 0.01 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.10 | 0.05 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.30 | 0.52 | 0.41 | 0.33 | -0.08 | -19.52% | 0.01 | 70 | 996 | 1.29 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 1,255 | 1.48 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.02 | 0.30 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 14 | 952 | 1.64 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 491 | 1.41 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.04 | 0.52 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.46 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.50 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.44 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.48 | 0.24 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 485 | 2.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 94 | 3.36 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 1,514 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 1,302 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,147 | 1.57 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 33 | 2,208 | 1.12 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.02 | -15.39% | 0.01 | 1 | 1,036 | 1.13 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.43 | 0.27 | 0.15 | -0.02 | -11.77% | 0.02 | 2 | 313 | 1.05 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.01 | 0.55 | 0.28 | 0.25 | +0.04 | +19.05% | 0.02 | 21 | 934 | 0.92 | -0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.25 | 0.63 | 0.44 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 916 | 1.04 | -0.08 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.44 | 0.51 | 0.48 | 0.49 | +0.08 | +19.52% | 0.03 | 175 | 3,073 | 0.96 | -0.11 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.46 | 0.75 | 0.61 | 0.73 | +0.24 | +48.98% | 0.04 | 63 | 555 | 0.91 | -0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 0.80 | +0.17 | +26.99% | 0.05 | 30 | 1,063 | 0.94 | -0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 1.13 | 1.20 | 1.17 | 1.15 | +0.24 | +26.38% | 0.07 | 68 | 4,709 | 0.92 | -0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 1.42 | 1.71 | 1.57 | 1.52 | +0.35 | +29.92% | 0.08 | 10 | 4,242 | 0.94 | -0.26 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 1.83 | 1.97 | 1.90 | 1.92 | +0.39 | +25.49% | 0.10 | 104 | 7,038 | 0.91 | -0.30 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 2.28 | 2.50 | 2.39 | 2.40 | +0.53 | +28.35% | 0.11 | 214 | 1,164 | 0.92 | -0.35 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 2.77 | 2.92 | 2.85 | 2.88 | +0.62 | +27.44% | 0.13 | 108 | 1,944 | 0.90 | -0.40 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 3.35 | 3.65 | 3.50 | 3.42 | +0.69 | +25.28% | 0.15 | 178 | 897 | 0.93 | -0.45 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 3.95 | 4.55 | 4.25 | 4.05 | +0.85 | +26.57% | 0.18 | 45 | 1,789 | 0.98 | -0.50 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 4.65 | 4.95 | 4.80 | 4.85 | +1.05 | +27.64% | 0.19 | 63 | 2,197 | 0.94 | -0.54 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 26.00 | 5.35 | 5.95 | 5.65 | 5.44 | +0.99 | +22.25% | 0.22 | 27 | 1,056 | 0.98 | -0.58 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 27.00 | 5.80 | 6.65 | 6.23 | 6.45 | +1.35 | +26.48% | 0.23 | 77 | 675 | 0.94 | -0.62 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 28.00 | 5.85 | 8.20 | 7.03 | 7.00 | +1.20 | +20.69% | 0.25 | 36 | 5,267 | 0.91 | -0.65 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 29.00 | 6.70 | 9.00 | 7.85 | 7.65 | +1.10 | +16.80% | 0.27 | 3 | 1,581 | 0.90 | -0.69 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 8.25 | 9.10 | 8.68 | 8.72 | +1.28 | +17.21% | 0.29 | 13 | 1,143 | 0.96 | -0.71 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 31.00 | 7.90 | 10.25 | 9.08 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 341 | 1.21 | -0.74 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 32.00 | 8.80 | 12.20 | 10.50 | 9.95 | +1.30 | +15.03% | 0.33 | 13 | 820 | 1.56 | -0.76 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 33.00 | 10.15 | 12.35 | 11.25 | 10.57 | +1.92 | +22.20% | 0.34 | 1 | 405 | 1.35 | -0.79 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 34.00 | 10.75 | 13.15 | 11.95 | 9.33 | 0.00 | 0.00% | 0.35 | 0 | 534 | 1.34 | -0.80 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 12.65 | 14.55 | 13.60 | 12.70 | +2.23 | +21.30% | 0.39 | 8 | 636 | 1.10 | -0.82 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 36.00 | 12.95 | 15.25 | 14.10 | 12.82 | +0.28 | +2.24% | 0.39 | 1 | 322 | 1.46 | -0.84 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 37.00 | 14.30 | 16.20 | 15.25 | 14.85 | +1.90 | +14.68% | 0.41 | 1 | 476 | 1.49 | -0.86 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 38.00 | 14.25 | 17.55 | 15.90 | 13.23 | 0.00 | 0.00% | 0.42 | 0 | 289 | 1.65 | -0.87 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 39.00 | 15.20 | 17.80 | 16.50 | 15.68 | +1.57 | +11.13% | 0.42 | 2 | 126 | 1.43 | -0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 16.30 | 19.50 | 17.90 | 17.75 | +1.57 | +9.71% | 0.45 | 24 | 3,193 | 1.72 | -0.89 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 41.00 | 18.20 | 19.65 | 18.93 | 14.52 | 0.00 | 0.00% | 0.46 | 0 | 296 | 1.45 | -0.90 | 0.02 | -0.01 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 42.00 | 19.10 | 21.30 | 20.20 | 18.79 | +1.22 | +6.95% | 0.48 | 2 | 1,593 | 1.72 | -0.91 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 43.00 | 19.05 | 21.50 | 20.28 | 17.55 | 0.00 | 0.00% | 0.47 | 0 | 105 | 1.46 | -0.92 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 44.00 | 20.00 | 22.45 | 21.23 | 17.45 | 0.00 | 0.00% | 0.48 | 0 | 204 | 1.47 | -0.92 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 21.00 | 24.20 | 22.60 | 22.63 | +0.71 | +3.24% | 0.50 | 1 | 189 | 1.79 | -0.93 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 46.00 | 21.95 | 25.25 | 23.60 | 21.55 | 0.00 | 0.00% | 0.51 | 0 | 88 | 1.84 | -0.93 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 47.00 | 22.95 | 26.25 | 24.60 | 24.02 | 0.00 | 0.00% | 0.52 | 0 | 86 | 1.88 | -0.94 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 48.00 | 24.10 | 27.10 | 25.60 | 24.90 | 0.00 | 0.00% | 0.53 | 0 | 137 | 1.85 | -0.95 | 0.01 | -0.01 | 11/18/2025 | 12/26/2025 3:59:57 PM EST |
| 49.00 | 25.40 | 28.05 | 26.73 | 23.20 | 0.00 | 0.00% | 0.55 | 0 | 27 | 1.86 | -0.95 | 0.01 | -0.01 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 25.90 | 28.30 | 27.10 | 23.45 | 0.00 | 0.00% | 0.54 | 0 | 561 | 1.58 | -0.96 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 30.85 | 33.20 | 32.03 | 29.42 | 0.00 | 0.00% | 0.58 | 0 | 181 | 1.65 | -0.98 | 0.01 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 35.80 | 37.85 | 36.83 | 36.66 | 0.00 | 0.00% | 0.61 | 0 | 186 | 1.54 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 40.75 | 44.30 | 42.53 | 31.50 | 0.00 | 0.00% | 0.65 | 0 | 72 | 2.35 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 45.55 | 49.40 | 47.48 | 45.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.48 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 50.55 | 54.10 | 52.33 | 50.97 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.46 | -0.99 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 55.55 | 59.60 | 57.58 | 53.98 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 60.55 | 64.30 | 62.43 | 60.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:57 PM EST |