Options Chain for BAKKT INC COM CL A NEW (BKKT) - $9.59 as of 3/4/2026 12:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 11.50 | 10.00 | % | 10.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 2.00 | 7.50 | 10.50 | 9.00 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 3.00 | 6.80 | 9.50 | 8.15 | 8.95 | 0.00 | 0.00% | 2.72 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:58:50 PM EST |
| 4.00 | 5.50 | 8.50 | 7.00 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 5.00 | 4.70 | 6.60 | 5.65 | 4.30 | 0.00 | 0.00% | 1.13 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 3/4/2026 12:58:50 PM EST |
| 5.50 | 4.20 | 7.00 | 5.60 | % | 1.02 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 6.00 | 4.20 | 5.10 | 4.65 | 5.00 | 0.00 | 0.00% | 0.78 | 0 | 32 | 3.65 | 1.00 | 0.02 | 0.00 | 2/17/2026 | 3/4/2026 12:58:50 PM EST |
| 6.50 | 3.20 | 4.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0.60 | 2 | 2 | 3.29 | 0.96 | 0.06 | 0.00 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 7.00 | 2.80 | 4.10 | 3.45 | 6.50 | 0.00 | 0.00% | 0.49 | 0 | 8 | 2.94 | 0.92 | 0.07 | -0.01 | 1/30/2026 | 3/4/2026 12:58:50 PM EST |
| 7.50 | 2.40 | 4.00 | 3.20 | % | 0.43 | 0 | 0 | 3.29 | 0.87 | 0.08 | -0.01 | 3/4/2026 12:58:50 PM EST | |||
| 8.00 | 2.00 | 3.60 | 2.80 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 40 | 3.09 | 0.82 | 0.09 | -0.02 | 2/9/2026 | 3/4/2026 12:58:50 PM EST |
| 8.50 | 1.95 | 2.75 | 2.35 | % | 0.28 | 0 | 0 | 2.24 | 0.77 | 0.09 | -0.02 | 3/4/2026 12:58:50 PM EST | |||
| 9.00 | 1.45 | 2.40 | 1.93 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 311 | 2.14 | 0.71 | 0.10 | -0.03 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 9.50 | 0.40 | 2.10 | 1.25 | % | 0.13 | 0 | 0 | 2.09 | 0.65 | 0.11 | -0.03 | 3/4/2026 12:58:50 PM EST | |||
| 10.00 | 0.55 | 1.80 | 1.18 | 1.15 | +0.05 | +4.55% | 0.12 | 2 | 379 | 1.15 | 0.59 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 10.50 | 0.70 | 3.10 | 1.90 | % | 0.18 | 0 | 0 | 2.40 | 0.53 | 0.12 | -0.03 | 3/4/2026 12:58:50 PM EST | |||
| 11.00 | 0.50 | 1.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0.07 | 2 | 167 | 1.24 | 0.46 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 11.50 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 735 | 1.25 | 0.39 | 0.13 | -0.03 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 12.00 | 0.50 | 0.55 | 0.53 | 0.53 | +0.13 | +32.50% | 0.04 | 4,148 | 88 | 1.32 | 0.32 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 12.50 | 0.20 | 0.80 | 0.50 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.40 | 0.27 | 0.12 | -0.02 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 13.00 | 0.20 | 0.70 | 0.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.47 | 0.21 | 0.10 | -0.02 | 2/13/2026 | 3/4/2026 12:58:50 PM EST |
| 13.50 | 0.10 | 0.45 | 0.28 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.16 | 0.09 | -0.02 | 2/23/2026 | 3/4/2026 12:58:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 250 | 2.15 | 0.14 | 0.08 | -0.02 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.26 | 0.12 | 0.07 | -0.02 | 2/25/2026 | 3/4/2026 12:58:50 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.06 | +42.86% | 0.01 | 74 | 616 | 1.44 | 0.07 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | 0.06 | 0.05 | -0.01 | 3/4/2026 12:58:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.56 | 0.06 | 0.04 | -0.01 | 2/25/2026 | 3/4/2026 12:58:50 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.66 | 0.05 | 0.03 | -0.01 | 2/25/2026 | 3/4/2026 12:58:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 123 | 2.74 | 0.04 | 0.03 | -0.01 | 2/24/2026 | 3/4/2026 12:58:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.90 | 0.02 | 0.02 | 0.00 | 2/25/2026 | 3/4/2026 12:58:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.05 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 3/4/2026 12:58:50 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 10 | 1,112 | 1.99 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 630 | 3.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 142 | 3.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 12:58:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:58:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 389 | 3.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:58:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.94 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 12:58:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.02 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:58:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.10 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:58:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 442 | 3.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.26 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/4/2026 12:58:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.33 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/4/2026 12:58:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.40 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/4/2026 12:58:50 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 132 | 4.46 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/4/2026 12:58:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 154 | 4.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/4/2026 12:58:50 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 147 | 4.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/4/2026 12:58:50 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/4/2026 12:58:50 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/4/2026 12:58:50 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/4/2026 12:58:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 222 | 3.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/4/2026 12:58:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.87 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/4/2026 12:58:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 16.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/4/2026 12:58:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/4/2026 12:58:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 17.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 3/4/2026 12:58:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 5.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/4/2026 12:58:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/4/2026 12:58:50 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 5.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/4/2026 12:58:50 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/4/2026 12:58:50 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 108 | 5.24 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/4/2026 12:58:50 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 4.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:58:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/4/2026 12:58:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/4/2026 12:58:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 2.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.40 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/4/2026 12:58:50 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 6.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/4/2026 12:58:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 5.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/4/2026 12:58:50 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 96 | 4.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:58:50 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 90 | 3.46 | 0.00 | 0.02 | 0.00 | 2/20/2026 | 3/4/2026 12:58:50 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.09 | -0.04 | 0.06 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 53 | 2.75 | -0.08 | 0.07 | -0.01 | 2/27/2026 | 3/4/2026 12:58:50 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.76 | -0.13 | 0.08 | -0.01 | 3/4/2026 12:58:50 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 21 | 2.43 | -0.18 | 0.09 | -0.02 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 8.50 | 0.05 | 2.15 | 1.10 | % | 0.13 | 0 | 0 | 2.22 | -0.23 | 0.09 | -0.02 | 3/4/2026 12:58:50 PM EST | |||
| 9.00 | 0.30 | 0.95 | 0.63 | 0.50 | -0.20 | -28.58% | 0.07 | 15 | 125 | 1.37 | -0.29 | 0.10 | -0.03 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 9.50 | 0.45 | 1.35 | 0.90 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.45 | -0.35 | 0.11 | -0.03 | 2/27/2026 | 3/4/2026 12:58:50 PM EST |
| 10.00 | 0.70 | 3.20 | 1.95 | 1.31 | 0.00 | 0.00% | 0.20 | 0 | 196 | 2.45 | -0.41 | 0.12 | -0.03 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 10.50 | 0.80 | 3.10 | 1.95 | % | 0.19 | 0 | 0 | 2.08 | -0.47 | 0.12 | -0.03 | 3/4/2026 12:58:50 PM EST | |||
| 11.00 | 1.10 | 1.85 | 1.48 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.10 | -0.54 | 0.13 | -0.03 | 2/27/2026 | 3/4/2026 12:58:50 PM EST |
| 11.50 | 1.40 | 2.25 | 1.83 | % | 0.16 | 0 | 0 | 1.03 | -0.61 | 0.13 | -0.03 | 3/4/2026 12:58:50 PM EST | |||
| 12.00 | 1.75 | 2.60 | 2.18 | 2.12 | -0.17 | -7.43% | 0.18 | 1 | 291 | 1.61 | -0.68 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 12.50 | 2.10 | 3.20 | 2.65 | % | 0.21 | 0 | 0 | 1.89 | -0.73 | 0.12 | -0.02 | 3/4/2026 12:58:50 PM EST | |||
| 13.00 | 2.25 | 3.80 | 3.03 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 204 | 2.15 | -0.79 | 0.10 | -0.02 | 2/27/2026 | 3/4/2026 12:58:50 PM EST |
| 13.50 | 2.60 | 4.40 | 3.50 | % | 0.26 | 0 | 0 | 2.41 | -0.84 | 0.09 | -0.02 | 3/4/2026 12:58:50 PM EST | |||
| 14.00 | 3.00 | 5.00 | 4.00 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 422 | 2.78 | -0.86 | 0.08 | -0.02 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 14.50 | 3.70 | 5.10 | 4.40 | % | 0.30 | 0 | 0 | 2.26 | -0.88 | 0.07 | -0.02 | 3/4/2026 12:58:50 PM EST | |||
| 15.00 | 4.30 | 5.60 | 4.95 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 109 | 2.37 | -0.94 | 0.05 | -0.01 | 2/27/2026 | 3/4/2026 12:58:50 PM EST |
| 15.50 | 4.80 | 6.00 | 5.40 | % | 0.35 | 0 | 0 | 0.01 | -0.94 | 0.05 | -0.01 | 3/4/2026 12:58:50 PM EST | |||
| 16.00 | 4.80 | 6.70 | 5.75 | 6.01 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.01 | -0.94 | 0.04 | -0.01 | 2/18/2026 | 3/4/2026 12:58:50 PM EST |
| 16.50 | 5.10 | 8.20 | 6.65 | % | 0.40 | 0 | 0 | 0.01 | -0.95 | 0.03 | -0.01 | 3/4/2026 12:58:50 PM EST | |||
| 17.00 | 6.00 | 8.00 | 7.00 | 6.65 | 0.00 | 0.00% | 0.41 | 0 | 68 | 0.01 | -0.96 | 0.03 | -0.01 | 2/12/2026 | 3/4/2026 12:58:50 PM EST |
| 18.00 | 7.10 | 9.00 | 8.05 | 4.21 | 0.00 | 0.00% | 0.45 | 0 | 113 | 3.45 | -0.98 | 0.02 | 0.00 | 1/13/2026 | 3/4/2026 12:58:50 PM EST |
| 19.00 | 8.20 | 9.30 | 8.75 | 8.65 | +0.57 | +7.06% | 0.46 | 1 | 13 | 2.58 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:58:50 PM EST |
| 20.00 | 9.10 | 11.00 | 10.05 | 9.75 | 0.00 | 0.00% | 0.50 | 0 | 55 | 3.75 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:58:50 PM EST |
| 21.00 | 8.80 | 12.30 | 10.55 | 10.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:50 PM EST |
| 22.00 | 10.30 | 13.40 | 11.85 | 11.89 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.53 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:50 PM EST |
| 23.00 | 10.50 | 14.60 | 12.55 | 13.08 | 0.00 | 0.00% | 0.55 | 0 | 13 | 4.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:50 PM EST |
| 24.00 | 11.60 | 15.60 | 13.60 | 12.24 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/4/2026 12:58:50 PM EST |
| 25.00 | 12.80 | 16.60 | 14.70 | 14.80 | 0.00 | 0.00% | 0.59 | 0 | 20 | 5.12 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:50 PM EST |
| 26.00 | 13.50 | 17.40 | 15.45 | 15.55 | 0.00 | 0.00% | 0.59 | 0 | 16 | 4.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:58:50 PM EST |
| 27.00 | 14.60 | 18.40 | 16.50 | 6.70 | 0.00 | 0.00% | 0.61 | 0 | 2 | 5.07 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/4/2026 12:58:50 PM EST |
| 28.00 | 16.30 | 19.40 | 17.85 | 18.05 | 0.00 | 0.00% | 0.64 | 0 | 14 | 5.17 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:50 PM EST |
| 29.00 | 16.60 | 20.20 | 18.40 | 14.90 | 0.00 | 0.00% | 0.63 | 0 | 7 | 4.99 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/4/2026 12:58:50 PM EST |
| 30.00 | 17.60 | 21.20 | 19.40 | 20.10 | 0.00 | 0.00% | 0.65 | 0 | 14 | 5.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 12:58:50 PM EST |
| 31.00 | 18.60 | 22.20 | 20.40 | % | 0.66 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 32.00 | 20.30 | 23.30 | 21.80 | 9.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/4/2026 12:58:50 PM EST |
| 33.00 | 21.30 | 24.40 | 22.85 | 17.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/4/2026 12:58:50 PM EST |
| 34.00 | 22.30 | 25.30 | 23.80 | 11.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/4/2026 12:58:50 PM EST |
| 35.00 | 23.30 | 26.40 | 24.85 | 18.40 | 0.00 | 0.00% | 0.71 | 0 | 4 | 5.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/4/2026 12:58:50 PM EST |
| 36.00 | 24.30 | 27.40 | 25.85 | 26.10 | 0.00 | 0.00% | 0.72 | 0 | 8 | 5.78 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/4/2026 12:58:50 PM EST |
| 37.00 | 25.30 | 28.40 | 26.85 | 24.47 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/4/2026 12:58:50 PM EST |
| 38.00 | 26.20 | 29.30 | 27.75 | 25.58 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/4/2026 12:58:50 PM EST |
| 39.00 | 27.20 | 30.40 | 28.80 | 26.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/4/2026 12:58:50 PM EST |
| 40.00 | 28.20 | 31.40 | 29.80 | 27.88 | 0.00 | 0.00% | 0.74 | 0 | 2 | 6.03 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:58:50 PM EST |
| 41.00 | 29.20 | 32.30 | 30.75 | % | 0.75 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 42.00 | 30.30 | 33.30 | 31.80 | 27.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/4/2026 12:58:50 PM EST |
| 43.00 | 31.30 | 34.40 | 32.85 | % | 0.76 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 44.00 | 32.30 | 35.40 | 33.85 | 23.55 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 3/4/2026 12:58:50 PM EST |
| 45.00 | 33.30 | 36.40 | 34.85 | 15.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/4/2026 12:58:50 PM EST |
| 46.00 | 34.30 | 37.40 | 35.85 | 16.78 | 0.00 | 0.00% | 0.78 | 0 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/4/2026 12:58:50 PM EST |
| 47.00 | 35.30 | 38.40 | 36.85 | 21.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/4/2026 12:58:50 PM EST |
| 48.00 | 36.30 | 39.30 | 37.80 | 36.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:58:50 PM EST |
| 49.00 | 37.30 | 40.40 | 38.85 | % | 0.79 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 50.00 | 38.30 | 41.40 | 39.85 | 23.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/4/2026 12:58:50 PM EST |
| 55.00 | 43.30 | 46.30 | 44.80 | 24.00 | 0.00 | 0.00% | 0.81 | 0 | 3 | 6.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/4/2026 12:58:50 PM EST |
| 60.00 | 48.30 | 51.30 | 49.80 | % | 0.83 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 65.00 | 53.30 | 56.30 | 54.80 | % | 0.84 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST | |||
| 70.00 | 58.30 | 61.30 | 59.80 | % | 0.85 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:50 PM EST |