Options Chain for UPSTART HLDGS INC COM (UPST) - $28.16 as of 3/11/2026 3:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.15 | 10.15 | 9.15 | 10.00 | 0.00 | 0.00% | 0.52 | 0 | 250 | 3.79 | 0.99 | 0.01 | -0.02 | 3/6/2026 | 3/12/2026 2:58:52 PM EST |
| 19.00 | 6.70 | 8.75 | 7.73 | % | 0.41 | 0 | 0 | 3.36 | 0.99 | 0.01 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 20.00 | 5.30 | 7.75 | 6.53 | 8.55 | 0.00 | 0.00% | 0.33 | 0 | 52 | 3.03 | 0.95 | 0.02 | -0.04 | 3/5/2026 | 3/12/2026 2:58:52 PM EST |
| 21.00 | 4.95 | 6.35 | 5.65 | 5.69 | -2.08 | -26.77% | 0.27 | 35 | 0 | 2.58 | 0.92 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 22.00 | 4.05 | 5.45 | 4.75 | 4.76 | % | 0.22 | 35 | 0 | 1.53 | 0.88 | 0.05 | -0.06 | 3/12/2026 | 3/12/2026 2:58:52 PM EST | |
| 22.50 | 2.96 | 4.10 | 3.53 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.27 | 0.85 | 0.06 | -0.07 | 2/11/2026 | 3/12/2026 2:58:52 PM EST |
| 23.00 | 2.95 | 4.85 | 3.90 | % | 0.17 | 0 | 0 | 2.16 | 0.82 | 0.07 | -0.07 | 3/12/2026 2:58:52 PM EST | |||
| 23.50 | 2.80 | 3.15 | 2.98 | % | 0.13 | 0 | 0 | 0.96 | 0.79 | 0.08 | -0.08 | 3/12/2026 2:58:52 PM EST | |||
| 24.00 | 2.46 | 2.76 | 2.61 | 2.71 | % | 0.11 | 6 | 0 | 0.96 | 0.75 | 0.09 | -0.08 | 3/12/2026 | 3/12/2026 2:58:52 PM EST | |
| 24.50 | 2.11 | 2.31 | 2.21 | 2.25 | % | 0.09 | 24 | 0 | 0.89 | 0.70 | 0.10 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST | |
| 25.00 | 1.79 | 2.01 | 1.90 | 1.91 | -0.69 | -26.54% | 0.08 | 15 | 462 | 0.88 | 0.65 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 25.50 | 1.50 | 1.69 | 1.60 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.87 | 0.59 | 0.12 | -0.09 | 3/9/2026 | 3/12/2026 2:58:52 PM EST |
| 26.00 | 1.24 | 1.36 | 1.30 | 1.36 | -0.69 | -33.66% | 0.05 | 149 | 156 | 0.82 | 0.53 | 0.12 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 26.50 | 0.98 | 1.16 | 1.07 | 1.24 | -0.36 | -22.50% | 0.04 | 13 | 35 | 0.85 | 0.47 | 0.12 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 27.00 | 0.82 | 0.92 | 0.87 | 0.85 | -0.85 | -50.00% | 0.03 | 39 | 449 | 0.84 | 0.41 | 0.12 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 27.50 | 0.66 | 0.73 | 0.70 | 0.69 | -0.66 | -48.89% | 0.03 | 62 | 338 | 0.83 | 0.35 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 28.00 | 0.52 | 0.62 | 0.57 | 0.57 | -0.63 | -52.50% | 0.02 | 72 | 256 | 0.83 | 0.30 | 0.11 | -0.08 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 28.50 | 0.42 | 0.47 | 0.45 | 0.44 | -0.42 | -48.84% | 0.02 | 74 | 77 | 0.84 | 0.26 | 0.10 | -0.07 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 29.00 | 0.32 | 0.40 | 0.36 | 0.42 | -0.34 | -44.74% | 0.01 | 625 | 78 | 0.84 | 0.21 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 29.50 | 0.24 | 0.32 | 0.28 | 0.29 | -0.34 | -53.97% | 0.01 | 5 | 40 | 0.83 | 0.18 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 30.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.22 | -50.00% | 0.01 | 396 | 964 | 0.85 | 0.15 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 30.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.20 | -51.29% | 0.01 | 6 | 321 | 0.87 | 0.12 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 31.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 17 | 414 | 0.85 | 0.10 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 31.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 3 | 80 | 0.89 | 0.08 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 32.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 16 | 247 | 0.87 | 0.06 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 32.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 55 | 1,299 | 0.94 | 0.05 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 33.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 5 | 1,350 | 0.92 | 0.04 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 33.50 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.03 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 2:58:52 PM EST |
| 34.00 | 0.05 | 0.06 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 165 | 1.02 | 0.03 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.95 | 0.01 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 2:58:52 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 123 | 1,575 | 1.01 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.06 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 2:58:52 PM EST |
| 36.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 78 | 25 | 1.03 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 37.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 66 | 791 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 38.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 30 | 63 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:52 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 50 | 2,650 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 377 | 1.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,680 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 47.50 | 0.00 | 0.12 | 0.06 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 984 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 2,693 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 52.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 583 | 3.10 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,805 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 57.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 520 | 3.49 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,906 | 2.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:52 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 3.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,188 | 2.56 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 67.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 4.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,742 | 2.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:52 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 762 | 2.89 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:52 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 2.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:52 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 710 | 6.13 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 1,292 | 3.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 82.50 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 2.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:52 PM EST |
| 87.50 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 2:58:52 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:52 PM EST |
| 92.50 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:52 PM EST |
| 95.00 | 0.00 | 1.99 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,018 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:52 PM EST |
| 105.00 | 0.00 | 0.84 | 0.42 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:52 PM EST |
| 115.00 | 0.00 | 0.52 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 2:58:52 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 2:58:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.01 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.33 | -0.01 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.34 | -0.01 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 22 | 826 | 1.15 | -0.05 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 21.00 | 0.14 | 0.18 | 0.16 | 0.12 | -0.02 | -14.29% | 0.01 | 3 | 313 | 1.09 | -0.08 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 22.00 | 0.20 | 0.28 | 0.24 | 0.20 | +0.05 | +33.34% | 0.01 | 68 | 22 | 1.02 | -0.12 | 0.05 | -0.06 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 22.50 | 0.26 | 0.34 | 0.30 | 0.28 | +0.03 | +12.00% | 0.01 | 7 | 534 | 0.99 | -0.15 | 0.06 | -0.07 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 23.00 | 0.23 | 0.41 | 0.32 | 0.30 | -0.01 | -3.23% | 0.01 | 15 | 145 | 0.90 | -0.18 | 0.07 | -0.07 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 23.50 | 0.43 | 0.51 | 0.47 | 0.46 | +0.24 | +109.10% | 0.02 | 14 | 8 | 0.95 | -0.21 | 0.08 | -0.08 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 24.00 | 0.55 | 0.63 | 0.59 | 0.59 | +0.15 | +34.10% | 0.02 | 80 | 279 | 0.92 | -0.25 | 0.09 | -0.08 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 24.50 | 0.68 | 0.76 | 0.72 | 0.74 | +0.24 | +48.00% | 0.03 | 18 | 138 | 0.90 | -0.30 | 0.10 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 25.00 | 0.85 | 0.90 | 0.88 | 0.90 | +0.25 | +38.47% | 0.04 | 88 | 784 | 0.90 | -0.35 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 25.50 | 1.01 | 1.16 | 1.09 | 1.04 | +0.32 | +44.45% | 0.04 | 9 | 99 | 0.87 | -0.41 | 0.12 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 26.00 | 1.27 | 1.37 | 1.32 | 1.29 | +0.40 | +44.95% | 0.05 | 144 | 543 | 0.89 | -0.47 | 0.12 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 26.50 | 1.50 | 1.68 | 1.59 | 1.53 | +0.49 | +47.12% | 0.06 | 50 | 114 | 0.86 | -0.53 | 0.12 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 27.00 | 1.77 | 1.99 | 1.88 | 1.84 | +0.63 | +52.07% | 0.07 | 35 | 161 | 0.84 | -0.59 | 0.12 | -0.09 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 27.50 | 2.08 | 2.33 | 2.21 | 2.14 | +0.56 | +35.45% | 0.08 | 3 | 2,022 | 0.84 | -0.65 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 28.00 | 2.48 | 2.55 | 2.52 | 2.61 | +0.74 | +39.58% | 0.09 | 53 | 393 | 0.88 | -0.70 | 0.11 | -0.08 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 28.50 | 2.88 | 3.15 | 3.02 | 2.98 | +1.33 | +80.61% | 0.11 | 3 | 521 | 0.84 | -0.74 | 0.10 | -0.07 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 29.00 | 3.15 | 3.55 | 3.35 | 3.36 | +0.86 | +34.40% | 0.12 | 16 | 146 | 0.80 | -0.79 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 29.50 | 2.89 | 4.05 | 3.47 | 2.56 | 0.00 | 0.00% | 0.12 | 0 | 60 | 1.10 | -0.82 | 0.08 | -0.06 | 3/10/2026 | 3/12/2026 2:58:52 PM EST |
| 30.00 | 4.10 | 4.40 | 4.25 | 4.23 | +1.06 | +33.44% | 0.14 | 108 | 1,526 | 1.00 | -0.85 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 30.50 | 3.35 | 5.75 | 4.55 | 3.97 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.81 | -0.88 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 31.00 | 5.05 | 5.55 | 5.30 | 5.30 | +1.07 | +25.30% | 0.17 | 10 | 27 | 1.47 | -0.90 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 31.50 | 5.40 | 6.35 | 5.88 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.67 | -0.92 | 0.04 | -0.03 | 3/9/2026 | 3/12/2026 2:58:52 PM EST |
| 32.00 | 5.50 | 6.50 | 6.00 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.57 | -0.94 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 32.50 | 6.30 | 7.10 | 6.70 | 6.55 | +0.81 | +14.12% | 0.21 | 9 | 1,762 | 1.59 | -0.95 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 33.00 | 6.60 | 7.90 | 7.25 | 6.99 | +0.77 | +12.38% | 0.22 | 30 | 25 | 1.92 | -0.96 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 33.50 | 7.10 | 7.90 | 7.50 | % | 0.22 | 0 | 0 | 1.24 | -0.97 | 0.02 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 34.00 | 7.55 | 8.80 | 8.18 | 7.95 | +1.04 | +15.06% | 0.24 | 30 | 45 | 1.97 | -0.97 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 34.50 | 7.85 | 8.70 | 8.28 | 8.45 | % | 0.24 | 2 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:52 PM EST | |
| 35.00 | 8.80 | 9.25 | 9.03 | 8.95 | +1.05 | +13.30% | 0.26 | 43 | 1,458 | 1.40 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 35.50 | 9.20 | 10.30 | 9.75 | % | 0.27 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 36.00 | 8.35 | 10.25 | 9.30 | 8.02 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.49 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 2:58:52 PM EST |
| 37.00 | 10.90 | 11.45 | 11.18 | 8.52 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:52 PM EST |
| 37.50 | 11.20 | 12.30 | 11.75 | 11.75 | +1.10 | +10.33% | 0.31 | 1 | 1,314 | 2.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 38.00 | 10.35 | 12.35 | 11.35 | 9.78 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.99 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 39.00 | 12.20 | 13.20 | 12.70 | 10.54 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:52 PM EST |
| 40.00 | 12.85 | 14.25 | 13.55 | 13.40 | +0.19 | +1.44% | 0.34 | 3 | 632 | 1.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 42.50 | 14.85 | 17.10 | 15.98 | 15.45 | 0.00 | 0.00% | 0.38 | 0 | 183 | 2.65 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:52 PM EST |
| 45.00 | 18.45 | 19.55 | 19.00 | 18.86 | +1.08 | +6.08% | 0.42 | 1 | 101 | 2.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 47.50 | 19.85 | 22.40 | 21.13 | 20.10 | 0.00 | 0.00% | 0.44 | 0 | 43 | 3.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:52 PM EST |
| 50.00 | 22.35 | 24.70 | 23.53 | 22.14 | 0.00 | 0.00% | 0.47 | 0 | 309 | 3.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 52.50 | 24.85 | 27.65 | 26.25 | 24.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:52 PM EST |
| 55.00 | 27.00 | 31.05 | 29.03 | 27.50 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.98 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:52 PM EST |
| 57.50 | 29.55 | 33.60 | 31.58 | 30.18 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:58:52 PM EST |
| 60.00 | 31.90 | 36.10 | 34.00 | 31.78 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:52 PM EST |
| 62.50 | 34.50 | 38.60 | 36.55 | 31.96 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:58:52 PM EST |
| 65.00 | 37.05 | 40.05 | 38.55 | 38.98 | +1.47 | +3.92% | 0.59 | 1 | 22 | 4.66 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:52 PM EST |
| 67.50 | 39.55 | 43.60 | 41.58 | 40.43 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.77 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:52 PM EST |
| 70.00 | 41.90 | 46.10 | 44.00 | 40.42 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:52 PM EST |
| 72.50 | 44.40 | 48.60 | 46.50 | 39.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:52 PM EST |
| 75.00 | 46.90 | 51.10 | 49.00 | 36.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 2:58:52 PM EST |
| 77.50 | 49.55 | 53.55 | 51.55 | 33.07 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 2:58:52 PM EST |
| 80.00 | 52.00 | 56.10 | 54.05 | 44.68 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 2:58:52 PM EST |
| 82.50 | 54.55 | 58.55 | 56.55 | 37.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 3/12/2026 2:58:52 PM EST |
| 85.00 | 57.05 | 61.10 | 59.08 | 55.62 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:52 PM EST |
| 87.50 | 59.40 | 63.60 | 61.50 | 40.61 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/12/2026 2:58:52 PM EST |
| 90.00 | 61.90 | 66.10 | 64.00 | 52.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:58:52 PM EST |
| 92.50 | 64.40 | 68.60 | 66.50 | 42.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 2:58:52 PM EST |
| 95.00 | 66.90 | 71.10 | 69.00 | 50.88 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/12/2026 2:58:52 PM EST |
| 100.00 | 72.05 | 76.00 | 74.03 | 62.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:58:52 PM EST |
| 105.00 | 77.05 | 80.85 | 78.95 | 55.37 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/12/2026 2:58:52 PM EST |
| 110.00 | 82.05 | 85.85 | 83.95 | 64.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/12/2026 2:58:52 PM EST |
| 115.00 | 86.90 | 91.10 | 89.00 | 74.78 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 2:58:52 PM EST |
| 120.00 | 91.90 | 96.10 | 94.00 | 83.37 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/12/2026 2:58:52 PM EST |
| 125.00 | 96.90 | 101.10 | 99.00 | 84.77 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 2:58:52 PM EST |