Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $49.15 as of 2/6/2026 5:54:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 31.15 | 27.48 | % | 0.92 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 35.00 | 18.95 | 26.50 | 22.73 | % | 0.65 | 0 | 0 | 2.48 | 0.98 | 0.00 | -0.01 | 2/6/2026 3:59:52 PM EST | |||
| 40.00 | 14.25 | 22.10 | 18.18 | % | 0.45 | 0 | 0 | 2.17 | 0.93 | 0.01 | -0.03 | 2/6/2026 3:59:52 PM EST | |||
| 41.00 | 13.30 | 21.20 | 17.25 | % | 0.42 | 0 | 0 | 2.10 | 0.92 | 0.01 | -0.04 | 2/6/2026 3:59:52 PM EST | |||
| 42.00 | 12.45 | 20.40 | 16.43 | % | 0.39 | 0 | 0 | 2.05 | 0.90 | 0.01 | -0.04 | 2/6/2026 3:59:52 PM EST | |||
| 43.00 | 11.55 | 19.60 | 15.58 | % | 0.36 | 0 | 0 | 2.01 | 0.89 | 0.01 | -0.05 | 2/6/2026 3:59:52 PM EST | |||
| 44.00 | 10.70 | 18.85 | 14.78 | 9.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.98 | 0.87 | 0.01 | -0.05 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 45.00 | 9.85 | 18.10 | 13.98 | % | 0.31 | 0 | 0 | 1.95 | 0.85 | 0.02 | -0.06 | 2/6/2026 3:59:52 PM EST | |||
| 46.00 | 9.05 | 17.30 | 13.18 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.93 | 0.83 | 0.02 | -0.06 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 47.00 | 8.70 | 16.50 | 12.60 | % | 0.27 | 0 | 0 | 1.89 | 0.81 | 0.02 | -0.07 | 2/6/2026 3:59:52 PM EST | |||
| 48.00 | 8.60 | 15.65 | 12.13 | % | 0.25 | 0 | 0 | 1.79 | 0.79 | 0.02 | -0.07 | 2/6/2026 3:59:52 PM EST | |||
| 49.00 | 7.75 | 13.40 | 10.58 | % | 0.22 | 0 | 0 | 1.47 | 0.76 | 0.02 | -0.08 | 2/6/2026 3:59:52 PM EST | |||
| 50.00 | 8.65 | 13.05 | 10.85 | 8.00 | +1.25 | +18.52% | 0.22 | 3 | 3 | 1.13 | 0.74 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 51.00 | 8.35 | 11.20 | 9.78 | 7.95 | +0.90 | +12.77% | 0.19 | 1 | 2 | 1.74 | 0.71 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 52.00 | 4.65 | 11.55 | 8.10 | 8.00 | % | 0.16 | 8 | 0 | 1.43 | 0.69 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 53.00 | 4.00 | 8.60 | 6.30 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.42 | 0.66 | 0.02 | -0.09 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 54.00 | 5.90 | 8.60 | 7.25 | 4.37 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.10 | 0.63 | 0.03 | -0.09 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 6.40 | 6.75 | 6.58 | 5.95 | +2.02 | +51.40% | 0.12 | 22 | 42 | 0.89 | 0.61 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 56.00 | 5.80 | 9.65 | 7.73 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | 0.58 | 0.03 | -0.10 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 57.00 | 1.76 | 6.50 | 4.13 | 5.95 | % | 0.07 | 1 | 0 | 0.72 | 0.55 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 58.00 | 5.00 | 9.40 | 7.20 | 5.47 | +1.66 | +43.57% | 0.12 | 3 | 31 | 1.21 | 0.52 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 59.00 | 3.05 | 5.55 | 4.30 | 2.84 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.82 | 0.49 | 0.03 | -0.10 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 60.00 | 4.00 | 4.90 | 4.45 | 4.60 | +2.25 | +95.75% | 0.07 | 771 | 120 | 0.90 | 0.47 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 61.00 | 3.65 | 8.90 | 6.28 | 4.23 | +1.23 | +41.00% | 0.10 | 1 | 11 | 1.25 | 0.44 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 62.00 | 3.30 | 6.10 | 4.70 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 2,515 | 1.12 | 0.41 | 0.03 | -0.10 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 63.00 | 2.74 | 3.50 | 3.12 | 4.38 | +1.23 | +39.05% | 0.05 | 2 | 12 | 0.84 | 0.39 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 64.00 | 0.59 | 3.80 | 2.20 | 3.00 | +1.18 | +64.84% | 0.03 | 4 | 9 | 0.76 | 0.36 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 65.00 | 2.39 | 2.90 | 2.65 | 2.90 | +1.50 | +107.15% | 0.04 | 37 | 103 | 0.85 | 0.34 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 66.00 | 1.65 | 3.25 | 2.45 | 2.58 | +1.10 | +74.33% | 0.04 | 31 | 65 | 0.86 | 0.31 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 67.00 | 0.01 | 2.50 | 1.26 | 2.16 | +0.69 | +46.94% | 0.02 | 6 | 5,029 | 0.58 | 0.28 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 68.00 | 1.03 | 5.20 | 3.12 | 2.16 | -0.87 | -28.72% | 0.05 | 9 | 19 | 1.01 | 0.27 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 69.00 | 0.97 | 2.50 | 1.74 | 1.62 | +0.47 | +40.87% | 0.03 | 7 | 9 | 0.84 | 0.25 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 0.99 | 1.81 | 1.40 | 1.55 | +0.55 | +55.00% | 0.02 | 31 | 128 | 0.81 | 0.22 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 71.00 | 0.53 | 4.50 | 2.52 | 1.50 | 0.00 | 0.00% | 0.04 | 8 | 308 | 0.90 | 0.21 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 72.00 | 0.76 | 1.65 | 1.21 | 1.35 | +0.52 | +62.66% | 0.02 | 1 | 132 | 0.83 | 0.19 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 73.00 | 0.70 | 1.86 | 1.28 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.87 | 0.17 | 0.02 | -0.06 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 74.00 | 0.50 | 2.00 | 1.25 | 1.00 | -0.60 | -37.50% | 0.02 | 2 | 14 | 0.88 | 0.16 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 0.47 | 1.05 | 0.76 | 0.97 | +0.15 | +18.30% | 0.01 | 69 | 68 | 0.80 | 0.14 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 76.00 | 0.53 | 2.05 | 1.29 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.82 | 0.13 | 0.02 | -0.05 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 77.00 | 0.50 | 3.70 | 2.10 | 0.75 | -0.12 | -13.80% | 0.03 | 3 | 22 | 1.16 | 0.12 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 78.00 | 0.01 | 5.90 | 2.96 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 122 | 1.17 | 0.11 | 0.01 | -0.05 | 1/30/2026 | 2/6/2026 3:59:52 PM EST |
| 79.00 | 0.02 | 4.45 | 2.24 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.08 | 0.10 | 0.01 | -0.04 | 1/30/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 0.48 | 0.62 | 0.55 | 0.60 | +0.13 | +27.66% | 0.01 | 41 | 87 | 0.86 | 0.09 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 81.00 | 0.01 | 0.70 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.08 | 0.01 | -0.03 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 82.00 | 0.01 | 1.55 | 0.78 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.07 | 0.01 | -0.03 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 83.00 | 0.02 | 1.05 | 0.54 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.78 | 0.06 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 84.00 | 0.01 | 1.07 | 0.54 | 0.38 | -1.72 | -81.91% | 0.01 | 1 | 5 | 0.82 | 0.06 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 0.20 | 4.25 | 2.23 | 0.37 | 0.00 | 0.00% | 0.03 | 18 | 256 | 1.30 | 0.06 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 0.10 | 0.65 | 0.38 | 0.24 | -0.32 | -57.15% | 0.00 | 4 | 185 | 0.94 | 0.03 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.94 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 100.00 | 0.08 | 0.18 | 0.13 | 0.21 | +0.08 | +61.54% | 0.00 | 243 | 73 | 0.96 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.38 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.52 | 0.26 | 0.52 | -0.24 | -31.58% | 0.01 | 3 | 25 | 1.25 | -0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 40.00 | 0.50 | 2.05 | 1.28 | 0.68 | -0.84 | -55.27% | 0.03 | 7 | 130 | 1.21 | -0.07 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 41.00 | 0.01 | 4.55 | 2.28 | 1.00 | -0.66 | -39.76% | 0.06 | 1 | 1 | 1.25 | -0.08 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 42.00 | 0.01 | 7.20 | 3.61 | % | 0.09 | 0 | 0 | 1.48 | -0.10 | 0.01 | -0.04 | 2/6/2026 3:59:52 PM EST | |||
| 43.00 | 0.01 | 7.25 | 3.63 | % | 0.08 | 0 | 0 | 1.42 | -0.11 | 0.01 | -0.05 | 2/6/2026 3:59:52 PM EST | |||
| 44.00 | 0.53 | 7.30 | 3.92 | % | 0.09 | 0 | 0 | 1.41 | -0.13 | 0.01 | -0.05 | 2/6/2026 3:59:52 PM EST | |||
| 45.00 | 0.37 | 1.80 | 1.09 | 1.41 | -1.17 | -45.35% | 0.02 | 3 | 55 | 0.79 | -0.15 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 46.00 | 0.01 | 2.53 | 1.27 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.76 | -0.17 | 0.02 | -0.06 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 47.00 | 0.01 | 4.00 | 2.01 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | -0.19 | 0.02 | -0.07 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 48.00 | 1.54 | 5.50 | 3.52 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.20 | -0.21 | 0.02 | -0.07 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 49.00 | 0.01 | 2.86 | 1.44 | 2.35 | -2.07 | -46.84% | 0.03 | 6 | 1 | 0.66 | -0.24 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 50.00 | 0.95 | 2.88 | 1.92 | 2.72 | -2.28 | -45.60% | 0.04 | 11 | 70 | 0.77 | -0.26 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 51.00 | 1.52 | 4.50 | 3.01 | 3.03 | -2.12 | -41.17% | 0.06 | 2 | 3 | 0.97 | -0.29 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 52.00 | 1.55 | 4.50 | 3.03 | 2.79 | -3.71 | -57.08% | 0.06 | 2 | 19 | 0.91 | -0.31 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 53.00 | 1.37 | 8.50 | 4.94 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.08 | -0.34 | 0.02 | -0.09 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 54.00 | 3.50 | 4.70 | 4.10 | 4.33 | -2.73 | -38.67% | 0.08 | 1 | 2 | 0.90 | -0.37 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 2.20 | 6.15 | 4.18 | 4.75 | -3.15 | -39.88% | 0.08 | 21 | 114 | 0.81 | -0.39 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 56.00 | 3.80 | 6.45 | 5.13 | 4.92 | -3.38 | -40.73% | 0.09 | 12 | 16 | 0.98 | -0.42 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 57.00 | 2.86 | 9.40 | 6.13 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | -0.45 | 0.03 | -0.10 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 58.00 | 5.55 | 6.70 | 6.13 | % | 0.11 | 0 | 0 | 0.86 | -0.48 | 0.03 | -0.10 | 2/6/2026 3:59:52 PM EST | |||
| 59.00 | 3.50 | 7.95 | 5.73 | 7.00 | -3.15 | -31.04% | 0.10 | 1 | 38 | 0.73 | -0.51 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 60.00 | 6.70 | 7.20 | 6.95 | 7.00 | -3.22 | -31.51% | 0.12 | 7 | 89 | 0.83 | -0.53 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 61.00 | 3.10 | 11.60 | 7.35 | 12.23 | 0.00 | 0.00% | 0.12 | 0 | 106 | 1.50 | -0.56 | 0.03 | -0.10 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 62.00 | 6.45 | 9.55 | 8.00 | 8.55 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.49 | -0.59 | 0.03 | -0.10 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 63.00 | 4.85 | 12.85 | 8.85 | 9.69 | -1.79 | -15.60% | 0.14 | 38 | 91 | 1.49 | -0.61 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 64.00 | 9.40 | 12.25 | 10.83 | 8.72 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.01 | -0.64 | 0.03 | -0.09 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 65.00 | 8.40 | 11.60 | 10.00 | 10.05 | -5.18 | -34.02% | 0.15 | 7 | 69 | 0.77 | -0.66 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 66.00 | 7.05 | 14.95 | 11.00 | 16.32 | 0.00 | 0.00% | 0.17 | 0 | 73 | 1.50 | -0.69 | 0.03 | -0.09 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 67.00 | 10.70 | 12.70 | 11.70 | 17.47 | 0.00 | 0.00% | 0.17 | 0 | 74 | 1.26 | -0.72 | 0.03 | -0.08 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 68.00 | 8.90 | 15.90 | 12.40 | 13.67 | -4.78 | -25.91% | 0.18 | 3 | 86 | 1.42 | -0.73 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 69.00 | 9.55 | 17.25 | 13.40 | 14.34 | -2.50 | -14.85% | 0.19 | 10 | 368 | 1.52 | -0.75 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 10.45 | 18.05 | 14.25 | 14.92 | -3.64 | -19.62% | 0.20 | 1 | 41 | 1.53 | -0.78 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 71.00 | 11.25 | 18.90 | 15.08 | 16.15 | -4.53 | -21.91% | 0.21 | 3 | 17 | 1.54 | -0.79 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 72.00 | 12.15 | 19.75 | 15.95 | 17.91 | -3.74 | -17.28% | 0.22 | 1 | 43 | 1.56 | -0.81 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 73.00 | 13.05 | 20.60 | 16.83 | 19.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.57 | -0.83 | 0.02 | -0.06 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 74.00 | 13.95 | 21.50 | 17.73 | 14.95 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.59 | -0.84 | 0.02 | -0.06 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 16.95 | 22.40 | 19.68 | 20.57 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.61 | -0.86 | 0.02 | -0.05 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 76.00 | 18.20 | 23.30 | 20.75 | 8.71 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.63 | -0.87 | 0.02 | -0.05 | 1/28/2026 | 2/6/2026 3:59:52 PM EST |
| 77.00 | 16.80 | 24.20 | 20.50 | 18.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.64 | -0.88 | 0.02 | -0.05 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 78.00 | 17.65 | 25.10 | 21.38 | 18.91 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.66 | -0.89 | 0.01 | -0.05 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 79.00 | 19.25 | 26.05 | 22.65 | 27.32 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.68 | -0.90 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 20.05 | 26.95 | 23.50 | 24.98 | -3.40 | -11.98% | 0.29 | 17 | 17 | 1.70 | -0.91 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 81.00 | 20.50 | 27.90 | 24.20 | 11.98 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.72 | -0.92 | 0.01 | -0.03 | 1/28/2026 | 2/6/2026 3:59:52 PM EST |
| 82.00 | 21.45 | 28.90 | 25.18 | 16.05 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.75 | -0.93 | 0.01 | -0.03 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 83.00 | 23.35 | 29.30 | 26.33 | 23.18 | 0.00 | 0.00% | 0.32 | 0 | 53 | 1.67 | -0.94 | 0.01 | -0.03 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 84.00 | 23.35 | 30.30 | 26.83 | 19.28 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.70 | -0.94 | 0.01 | -0.03 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 25.75 | 31.75 | 28.75 | 29.30 | -4.24 | -12.65% | 0.34 | 30 | 32 | 1.81 | -0.94 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 29.25 | 36.65 | 32.95 | 37.45 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.92 | -0.97 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 95.00 | 34.15 | 41.65 | 37.90 | 40.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.04 | -0.98 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 100.00 | 39.15 | 46.60 | 42.88 | 30.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.01 | 1/27/2026 | 2/6/2026 3:59:52 PM EST |
| 105.00 | 44.05 | 51.60 | 47.83 | % | 0.46 | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 110.00 | 49.10 | 57.40 | 53.25 | % | 0.48 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST |