Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $72.39 as of 1/29/2026 7:08:37 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 | 30.90 | 35.75 | 33.33 | 38.45 | 0.00 | 0.00% | 0.95 | 0 | 519 | 1.86 | 0.98 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 40.00 | 26.25 | 28.70 | 27.48 | 27.80 | -15.66 | -36.04% | 0.69 | 1 | 4 | 1.05 | 0.96 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 45.00 | 21.50 | 25.65 | 23.58 | 37.35 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.28 | 0.93 | 0.01 | -0.03 | 12/17/2025 | 1/29/2026 3:59:54 PM EST |
| 50.00 | 17.60 | 20.10 | 18.85 | 18.60 | -3.40 | -15.46% | 0.38 | 12 | 24 | 0.95 | 0.89 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 55.00 | 13.75 | 15.65 | 14.70 | 15.13 | -4.87 | -24.35% | 0.27 | 1 | 108 | 0.66 | 0.82 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 60.00 | 11.05 | 11.90 | 11.48 | 11.35 | -4.03 | -26.21% | 0.19 | 73 | 112 | 0.71 | 0.73 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 65.00 | 8.55 | 8.95 | 8.75 | 8.24 | -5.16 | -38.51% | 0.13 | 106 | 172 | 0.73 | 0.62 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 70.00 | 6.20 | 6.50 | 6.35 | 6.34 | -3.16 | -33.27% | 0.09 | 422 | 984 | 0.72 | 0.51 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 75.00 | 4.45 | 4.70 | 4.58 | 4.29 | -2.96 | -40.83% | 0.06 | 156 | 923 | 0.72 | 0.41 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 80.00 | 3.15 | 3.40 | 3.28 | 3.00 | -2.50 | -45.46% | 0.04 | 1,533 | 3,694 | 0.72 | 0.33 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 85.00 | 2.28 | 2.45 | 2.37 | 2.33 | -1.57 | -40.26% | 0.03 | 244 | 3,842 | 0.73 | 0.25 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 90.00 | 1.64 | 1.77 | 1.71 | 1.67 | -1.16 | -40.99% | 0.02 | 582 | 3,972 | 0.74 | 0.19 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 95.00 | 1.11 | 1.37 | 1.24 | 1.17 | -0.86 | -42.37% | 0.01 | 44 | 5,630 | 0.75 | 0.15 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 100.00 | 0.87 | 0.97 | 0.92 | 0.96 | -0.69 | -41.82% | 0.01 | 1,296 | 4,069 | 0.76 | 0.11 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 105.00 | 0.61 | 0.80 | 0.71 | 0.70 | -0.60 | -46.16% | 0.01 | 106 | 462 | 0.78 | 0.09 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 110.00 | 0.46 | 0.69 | 0.58 | 0.58 | -0.32 | -35.56% | 0.01 | 191 | 3,042 | 0.80 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 115.00 | 0.38 | 0.55 | 0.47 | 0.43 | -0.26 | -37.69% | 0.00 | 12 | 1,902 | 0.82 | 0.05 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 120.00 | 0.34 | 0.41 | 0.38 | 0.38 | -0.22 | -36.67% | 0.00 | 201 | 1,705 | 0.84 | 0.04 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 125.00 | 0.22 | 0.32 | 0.27 | 0.29 | -0.21 | -42.00% | 0.00 | 12 | 1,630 | 0.84 | 0.04 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 130.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.06 | -15.39% | 0.00 | 5 | 667 | 0.90 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 135.00 | 0.22 | 0.59 | 0.41 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.98 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 140.00 | 0.04 | 0.29 | 0.17 | 0.28 | +0.07 | +33.34% | 0.00 | 5 | 2,114 | 0.86 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 145.00 | 0.17 | 0.38 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 3,019 | 1.00 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 150.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.12 | -44.45% | 0.00 | 9 | 1,229 | 0.96 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:54 PM EST |
| 160.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.04 | -22.23% | 0.00 | 8 | 803 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.20 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 175.00 | 0.06 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.10 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:54 PM EST |
| 180.00 | 0.06 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.07 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 0.29 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 190.00 | 0.05 | 0.28 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 1.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:54 PM EST |
| 200.00 | 0.01 | 0.22 | 0.12 | 0.10 | +0.09 | +900.00% | 0.00 | 14 | 1,548 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 205.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.26 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.46 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.45 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/29/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,074 | 1.48 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.24 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.24 | 0.12 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/29/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.24 | 0.12 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/29/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 0.24 | 0.12 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/29/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/29/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/29/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 50 | 1,093 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 3:59:54 PM EST |
| 320.00 | 0.02 | 0.19 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 0.23 | 0.12 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 3:59:54 PM EST |
| 330.00 | 0.01 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.78 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/29/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.23 | 0.12 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/29/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 0.23 | 0.12 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/29/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 0.23 | 0.12 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/29/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.23 | 0.12 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/29/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 0.23 | 0.12 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/29/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.23 | 0.12 | 4.81 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/29/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 1.14 | 0.57 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:54 PM EST |
| 385.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/29/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 0.94 | 0.47 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/29/2026 3:59:54 PM EST |
| 395.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/29/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:54 PM EST |
| 405.00 | 0.00 | 3.25 | 1.63 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/29/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 3.25 | 1.63 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/29/2026 3:59:54 PM EST |
| 415.00 | 0.00 | 1.52 | 0.76 | 4.81 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/29/2026 3:59:54 PM EST |
| 420.00 | 0.01 | 1.73 | 0.87 | 1.80 | +1.71 | +1,900.00% | 0.00 | 2 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 425.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:54 PM EST |
| 430.00 | 0.01 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 435.00 | 0.01 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 440.00 | 0.01 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 445.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 141 | 687 | 1.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 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 | 0.10 | 0.36 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.97 | -0.02 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 40.00 | 0.30 | 0.41 | 0.36 | 0.36 | +0.12 | +50.00% | 0.01 | 9 | 819 | 0.88 | -0.04 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 45.00 | 0.54 | 0.84 | 0.69 | 0.65 | +0.20 | +44.45% | 0.02 | 49 | 1,095 | 0.83 | -0.07 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 50.00 | 1.07 | 1.31 | 1.19 | 1.29 | +0.51 | +65.39% | 0.02 | 143 | 689 | 0.78 | -0.11 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 55.00 | 2.02 | 2.17 | 2.10 | 2.32 | +1.02 | +78.47% | 0.04 | 203 | 695 | 0.75 | -0.18 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 60.00 | 3.45 | 3.70 | 3.58 | 3.60 | +1.29 | +55.85% | 0.06 | 447 | 3,032 | 0.73 | -0.27 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 65.00 | 5.50 | 5.75 | 5.63 | 6.20 | +2.55 | +69.87% | 0.09 | 319 | 4,118 | 0.72 | -0.38 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 70.00 | 8.15 | 8.45 | 8.30 | 8.55 | +3.02 | +54.62% | 0.12 | 183 | 2,009 | 0.72 | -0.49 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 75.00 | 11.40 | 11.70 | 11.55 | 12.39 | +4.09 | +49.28% | 0.15 | 65 | 3,268 | 0.73 | -0.59 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 80.00 | 15.00 | 15.55 | 15.28 | 15.94 | +4.70 | +41.82% | 0.19 | 24 | 4,087 | 0.74 | -0.67 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 85.00 | 17.45 | 20.55 | 19.00 | 20.08 | +4.48 | +28.72% | 0.22 | 3 | 2,270 | 0.65 | -0.75 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 90.00 | 23.30 | 25.15 | 24.23 | 24.86 | +5.71 | +29.82% | 0.27 | 3 | 2,764 | 0.82 | -0.81 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 95.00 | 25.65 | 30.20 | 27.93 | 23.84 | 0.00 | 0.00% | 0.29 | 0 | 334 | 1.06 | -0.85 | 0.01 | -0.05 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 100.00 | 30.25 | 34.80 | 32.53 | 33.60 | +8.10 | +31.77% | 0.33 | 31 | 1,194 | 1.09 | -0.89 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 105.00 | 36.45 | 39.55 | 38.00 | 38.84 | +7.58 | +24.25% | 0.36 | 1 | 536 | 1.14 | -0.91 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 110.00 | 41.15 | 44.65 | 42.90 | 41.78 | +7.48 | +21.81% | 0.39 | 27 | 882 | 1.23 | -0.93 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 115.00 | 44.80 | 49.55 | 47.18 | 47.17 | +4.81 | +11.36% | 0.41 | 26 | 1,128 | 1.29 | -0.95 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 120.00 | 50.80 | 54.55 | 52.68 | 52.78 | +2.03 | +4.00% | 0.44 | 4 | 831 | 1.35 | -0.96 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 125.00 | 54.80 | 59.00 | 56.90 | 58.50 | +7.50 | +14.71% | 0.46 | 1 | 523 | 1.32 | -0.96 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 130.00 | 60.70 | 64.80 | 62.75 | 62.10 | +5.35 | +9.43% | 0.48 | 5 | 1,656 | 1.51 | -0.97 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 135.00 | 63.25 | 71.85 | 67.55 | 62.10 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.86 | -0.98 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 140.00 | 68.25 | 76.85 | 72.55 | 69.15 | -0.88 | -1.26% | 0.52 | 18 | 3 | 1.87 | -0.98 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 145.00 | 73.40 | 81.75 | 77.58 | 74.05 | +2.80 | +3.93% | 0.54 | 19 | 3 | 1.96 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 150.00 | 79.35 | 86.50 | 82.93 | 79.35 | +4.15 | +5.52% | 0.55 | 60 | 11 | 1.97 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 155.00 | 83.40 | 91.65 | 87.53 | 75.86 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:54 PM EST |
| 160.00 | 90.45 | 94.70 | 92.58 | 92.00 | +7.46 | +8.83% | 0.58 | 1,940 | 102 | 1.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 165.00 | 93.55 | 101.75 | 97.65 | 84.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:54 PM EST |
| 170.00 | 98.25 | 106.85 | 102.55 | 98.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:54 PM EST |
| 175.00 | 103.25 | 111.55 | 107.40 | 102.28 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:54 PM EST |
| 180.00 | 108.25 | 116.55 | 112.40 | 111.15 | +6.15 | +5.86% | 0.62 | 420 | 20 | 2.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 185.00 | 113.25 | 121.55 | 117.40 | 114.25 | +3.28 | +2.96% | 0.63 | 14 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 190.00 | 118.25 | 126.55 | 122.40 | 110.12 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:54 PM EST |
| 195.00 | 123.40 | 131.55 | 127.48 | 124.05 | +2.99 | +2.47% | 0.65 | 14 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 200.00 | 128.25 | 136.85 | 132.55 | 127.05 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:54 PM EST |
| 205.00 | 133.25 | 141.75 | 137.50 | 125.92 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/29/2026 3:59:54 PM EST |
| 210.00 | 138.25 | 146.85 | 142.55 | 132.44 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/29/2026 3:59:54 PM EST |
| 215.00 | 143.25 | 151.85 | 147.55 | 136.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/29/2026 3:59:54 PM EST |
| 220.00 | 148.25 | 156.85 | 152.55 | 131.68 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/29/2026 3:59:54 PM EST |
| 225.00 | 153.25 | 161.85 | 157.55 | 136.25 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:54 PM EST |
| 230.00 | 158.25 | 166.85 | 162.55 | 159.86 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/29/2026 3:59:54 PM EST |
| 235.00 | 163.50 | 171.85 | 167.68 | 165.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/29/2026 3:59:54 PM EST |
| 240.00 | 169.65 | 174.55 | 172.10 | 172.25 | +7.99 | +4.87% | 0.72 | 3,630 | 200 | 2.33 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 245.00 | 173.25 | 181.55 | 177.40 | 112.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 3:59:54 PM EST |
| 250.00 | 178.25 | 186.75 | 182.50 | 178.25 | -0.53 | -0.30% | 0.73 | 1 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 255.00 | 183.25 | 191.75 | 187.50 | 183.27 | +65.27 | +55.32% | 0.74 | 1 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 260.00 | 188.25 | 196.55 | 192.40 | 185.67 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 3:59:54 PM EST |
| 265.00 | 193.25 | 201.85 | 197.55 | 154.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/29/2026 3:59:54 PM EST |
| 270.00 | 198.25 | 206.85 | 202.55 | 126.51 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 1/29/2026 3:59:54 PM EST |
| 275.00 | 203.25 | 211.85 | 207.55 | 193.12 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/29/2026 3:59:54 PM EST |
| 280.00 | 208.25 | 216.85 | 212.55 | 199.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/29/2026 3:59:54 PM EST |
| 285.00 | 213.25 | 221.85 | 217.55 | 150.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/29/2026 3:59:54 PM EST |
| 290.00 | 218.25 | 226.85 | 222.55 | 162.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/29/2026 3:59:54 PM EST |
| 295.00 | 223.65 | 231.75 | 227.70 | 174.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/29/2026 3:59:54 PM EST |
| 300.00 | 228.65 | 236.50 | 232.58 | 200.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/29/2026 3:59:54 PM EST |
| 305.00 | 233.65 | 241.60 | 237.63 | 175.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/29/2026 3:59:54 PM EST |
| 310.00 | 238.25 | 246.85 | 242.55 | 183.17 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/29/2026 3:59:54 PM EST |
| 315.00 | 243.40 | 251.55 | 247.48 | 173.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 3:59:54 PM EST |
| 320.00 | 248.40 | 256.50 | 252.45 | 195.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/29/2026 3:59:54 PM EST |
| 325.00 | 253.40 | 261.75 | 257.58 | 184.90 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/29/2026 3:59:54 PM EST |
| 330.00 | 258.25 | 266.85 | 262.55 | 189.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/29/2026 3:59:54 PM EST |
| 335.00 | 263.25 | 271.85 | 267.55 | 192.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 3:59:54 PM EST |
| 340.00 | 268.25 | 276.85 | 272.55 | 213.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/29/2026 3:59:54 PM EST |
| 345.00 | 273.25 | 281.75 | 277.50 | 202.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 3:59:54 PM EST |
| 350.00 | 278.25 | 286.85 | 282.55 | 223.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/29/2026 3:59:54 PM EST |
| 355.00 | 283.25 | 291.85 | 287.55 | 171.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 1/29/2026 3:59:54 PM EST |
| 360.00 | 288.25 | 296.85 | 292.55 | 217.05 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 1/29/2026 3:59:54 PM EST |
| 365.00 | 293.25 | 301.85 | 297.55 | 255.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/29/2026 3:59:54 PM EST |
| 370.00 | 298.25 | 306.85 | 302.55 | 249.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 1/29/2026 3:59:54 PM EST |
| 375.00 | 303.25 | 311.85 | 307.55 | 210.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 1/29/2026 3:59:54 PM EST |
| 380.00 | 308.25 | 316.85 | 312.55 | 218.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/29/2026 3:59:54 PM EST |
| 385.00 | 313.25 | 321.85 | 317.55 | 253.03 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/29/2026 3:59:54 PM EST |
| 390.00 | 318.25 | 326.85 | 322.55 | 248.19 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/29/2026 3:59:54 PM EST |
| 395.00 | 323.25 | 331.85 | 327.55 | 205.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/29/2026 3:59:54 PM EST |
| 400.00 | 328.25 | 336.85 | 332.55 | 215.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/29/2026 3:59:54 PM EST |
| 405.00 | 333.25 | 341.85 | 337.55 | 272.54 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/29/2026 3:59:54 PM EST |
| 410.00 | 338.25 | 346.85 | 342.55 | % | 0.84 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST | |||
| 415.00 | 343.25 | 351.75 | 347.50 | 264.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 1/29/2026 3:59:54 PM EST |
| 420.00 | 348.55 | 356.50 | 352.53 | 233.70 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/29/2026 3:59:54 PM EST |
| 425.00 | 353.25 | 361.85 | 357.55 | 292.06 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/29/2026 3:59:54 PM EST |
| 430.00 | 358.25 | 366.85 | 362.55 | 289.05 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 3:59:54 PM EST |
| 435.00 | 363.20 | 371.85 | 367.53 | 263.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 1/29/2026 3:59:54 PM EST |
| 440.00 | 368.45 | 376.70 | 372.58 | 265.80 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 1/29/2026 3:59:54 PM EST |
| 445.00 | 373.25 | 381.75 | 377.50 | 260.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 1/29/2026 3:59:54 PM EST |