Options Chain for UPSTART HLDGS INC COM (UPST) - $27.79 as of 3/16/2026 9:30:16 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 | 9.85 | 10.95 | 10.40 | 8.86 | 0.00 | 0.00% | 0.59 | 0 | 250 | 4.07 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 19.00 | 8.35 | 9.55 | 8.95 | 7.52 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 7.35 | 8.70 | 8.03 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 53 | 3.56 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 21.00 | 6.10 | 7.70 | 6.90 | 6.91 | +1.08 | +18.53% | 0.33 | 16 | 32 | 3.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 22.00 | 5.25 | 6.80 | 6.03 | 6.02 | +1.19 | +24.64% | 0.27 | 16 | 84 | 2.97 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 4.50 | 5.55 | 5.03 | 5.52 | -6.98 | -55.84% | 0.22 | 2 | 55 | 1.69 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 23.00 | 4.40 | 5.65 | 5.03 | % | 0.22 | 0 | 0 | 2.43 | 0.98 | 0.02 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 23.50 | 3.15 | 5.70 | 4.43 | 4.45 | % | 0.19 | 2 | 0 | 3.65 | 0.97 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 24.00 | 3.10 | 4.35 | 3.73 | 4.05 | +1.46 | +56.38% | 0.16 | 3 | 48 | 1.73 | 0.95 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 24.50 | 2.95 | 3.85 | 3.40 | 3.52 | +1.31 | +59.28% | 0.14 | 7 | 54 | 1.58 | 0.92 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 2.67 | 3.50 | 3.09 | 3.05 | +1.37 | +81.55% | 0.12 | 18 | 466 | 1.59 | 0.88 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.50 | 2.38 | 2.83 | 2.61 | 3.00 | +1.55 | +106.90% | 0.10 | 1 | 35 | 0.86 | 0.84 | 0.10 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 2.01 | 2.34 | 2.18 | 2.06 | +0.71 | +52.60% | 0.08 | 46 | 246 | 0.86 | 0.78 | 0.12 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 26.50 | 1.58 | 1.96 | 1.77 | 1.80 | +0.84 | +87.50% | 0.07 | 25 | 136 | 0.82 | 0.72 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.00 | 1.23 | 1.62 | 1.43 | 1.45 | +0.53 | +57.61% | 0.05 | 90 | 482 | 0.81 | 0.65 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 1.11 | 1.27 | 1.19 | 1.20 | +0.50 | +71.43% | 0.04 | 225 | 374 | 0.86 | 0.57 | 0.16 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.00 | 0.74 | 1.04 | 0.89 | 0.93 | +0.39 | +72.23% | 0.03 | 548 | 419 | 0.82 | 0.50 | 0.16 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.50 | 0.62 | 0.82 | 0.72 | 0.75 | +0.38 | +102.71% | 0.03 | 348 | 188 | 0.86 | 0.42 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.00 | 0.49 | 0.59 | 0.54 | 0.46 | +0.12 | +35.30% | 0.02 | 451 | 1,120 | 0.85 | 0.34 | 0.15 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.50 | 0.34 | 0.45 | 0.40 | 0.42 | +0.17 | +68.00% | 0.01 | 525 | 79 | 0.84 | 0.28 | 0.13 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 0.28 | 0.31 | 0.30 | 0.28 | +0.07 | +33.34% | 0.01 | 3,145 | 1,566 | 0.85 | 0.22 | 0.12 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.50 | 0.16 | 0.24 | 0.20 | 0.22 | +0.08 | +57.15% | 0.01 | 609 | 325 | 0.83 | 0.17 | 0.10 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 2,442 | 429 | 0.85 | 0.13 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.50 | 0.08 | 0.13 | 0.11 | 0.06 | -0.05 | -45.46% | 0.00 | 183 | 75 | 0.85 | 0.09 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 588 | 267 | 0.85 | 0.07 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 93 | 1,299 | 0.90 | 0.05 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 161 | 1,349 | 0.90 | 0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 35 | 6 | 0.89 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 167 | 165 | 1.03 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.01 | 0.01 | -0.01 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 176 | 1,571 | 1.07 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.50 | 0.00 | 0.48 | 0.24 | 0.05 | -0.07 | -58.34% | 0.01 | 4 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 100 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 815 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.00 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 73 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.12 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 61 | 2,660 | 1.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 377 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,680 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 984 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,690 | 2.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 583 | 2.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,800 | 2.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 520 | 2.55 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.42 | +0.40 | +2,000.00% | 0.00 | 10 | 1,906 | 2.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,188 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,742 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,292 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:01 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 | 3/16/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.94 | 0.47 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 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 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.73 | 0.37 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:01 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 | 3/16/2026 4:00:01 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 | 3/16/2026 4:00:01 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 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 389 | 740 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.34 | 0.18 | 0.02 | -0.09 | -81.82% | 0.01 | 566 | 946 | 1.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 21.00 | 0.02 | 0.15 | 0.09 | 0.04 | -0.07 | -63.64% | 0.00 | 8 | 491 | 1.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 36 | 77 | 1.29 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 7 | 546 | 1.27 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 23.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.24 | -77.42% | 0.00 | 140 | 179 | 1.17 | -0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 23.50 | 0.09 | 0.13 | 0.11 | 0.12 | -0.28 | -70.00% | 0.00 | 8 | 34 | 1.15 | -0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 24.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.31 | -67.40% | 0.01 | 194 | 330 | 1.11 | -0.05 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 24.50 | 0.13 | 0.21 | 0.17 | 0.18 | -0.41 | -69.50% | 0.01 | 130 | 184 | 1.04 | -0.08 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.51 | -68.92% | 0.01 | 394 | 896 | 1.02 | -0.12 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.50 | 0.25 | 0.37 | 0.31 | 0.31 | -0.70 | -69.31% | 0.01 | 260 | 101 | 1.00 | -0.16 | 0.10 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 0.35 | 0.46 | 0.41 | 0.42 | -0.66 | -61.12% | 0.02 | 278 | 1,500 | 0.97 | -0.22 | 0.12 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 26.50 | 0.42 | 0.57 | 0.50 | 0.50 | -0.96 | -65.76% | 0.02 | 66 | 172 | 0.91 | -0.28 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.00 | 0.60 | 0.79 | 0.70 | 0.63 | -0.91 | -59.10% | 0.03 | 127 | 229 | 0.93 | -0.35 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 0.67 | 0.98 | 0.83 | 0.90 | -1.12 | -55.45% | 0.03 | 232 | 1,976 | 0.86 | -0.43 | 0.16 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.00 | 1.06 | 1.20 | 1.13 | 1.20 | -1.20 | -50.00% | 0.04 | 166 | 418 | 0.91 | -0.50 | 0.16 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.50 | 1.31 | 1.48 | 1.40 | 1.32 | -1.19 | -47.41% | 0.05 | 4 | 521 | 0.89 | -0.58 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.00 | 1.47 | 1.80 | 1.64 | 1.78 | -1.42 | -44.38% | 0.06 | 2 | 128 | 0.80 | -0.66 | 0.15 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.50 | 2.01 | 2.14 | 2.08 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.88 | -0.72 | 0.13 | -0.10 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 2.38 | 2.52 | 2.45 | 2.53 | -1.62 | -39.04% | 0.08 | 132 | 1,488 | 0.86 | -0.78 | 0.12 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.50 | 2.32 | 3.55 | 2.94 | 3.00 | -0.74 | -19.79% | 0.10 | 13 | 16 | 1.56 | -0.83 | 0.10 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.00 | 3.10 | 3.95 | 3.53 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.59 | -0.87 | 0.08 | -0.06 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 31.50 | 2.52 | 5.05 | 3.79 | 3.89 | -0.81 | -17.24% | 0.12 | 2 | 13 | 2.47 | -0.91 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 3.80 | 4.70 | 4.25 | 4.24 | -1.57 | -27.03% | 0.13 | 6 | 6 | 1.53 | -0.93 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 4.30 | 5.15 | 4.73 | 4.88 | -1.25 | -20.40% | 0.15 | 9 | 1,751 | 1.57 | -0.95 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 4.60 | 6.50 | 5.55 | 5.35 | -1.36 | -20.27% | 0.17 | 8 | 51 | 3.24 | -0.97 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.50 | 5.45 | 6.65 | 6.05 | % | 0.18 | 0 | 0 | 2.33 | -0.98 | 0.02 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 34.00 | 5.50 | 6.95 | 6.23 | 6.32 | -1.63 | -20.51% | 0.18 | 2 | 75 | 2.21 | -0.98 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.50 | 6.15 | 7.40 | 6.78 | 6.72 | -1.73 | -20.48% | 0.20 | 1 | 1 | 2.24 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 6.90 | 7.65 | 7.28 | 7.24 | -1.59 | -18.01% | 0.21 | 55 | 1,426 | 2.01 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.50 | 7.35 | 8.35 | 7.85 | % | 0.22 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 36.00 | 6.45 | 9.90 | 8.18 | 8.15 | +0.13 | +1.63% | 0.23 | 2 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 8.85 | 9.90 | 9.38 | 8.52 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 9.15 | 10.10 | 9.63 | 9.71 | -1.29 | -11.73% | 0.26 | 7 | 1,298 | 2.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.00 | 8.15 | 10.80 | 9.48 | 10.12 | +0.34 | +3.48% | 0.25 | 1 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 39.00 | 10.90 | 11.45 | 11.18 | 10.54 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 12.05 | 12.35 | 12.20 | 12.30 | -1.50 | -10.87% | 0.30 | 12 | 152 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.50 | 14.45 | 15.75 | 15.10 | 16.03 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 15.90 | 18.45 | 17.18 | 17.03 | -1.83 | -9.71% | 0.38 | 6 | 16 | 4.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.50 | 18.45 | 20.95 | 19.70 | 20.05 | -0.05 | -0.25% | 0.41 | 2 | 2 | 4.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 20.95 | 23.20 | 22.08 | 22.34 | -1.13 | -4.82% | 0.44 | 36 | 254 | 4.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 52.50 | 24.25 | 25.75 | 25.00 | 24.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 26.50 | 28.45 | 27.48 | 27.50 | 0.00 | 0.00% | 0.50 | 0 | 3 | 6.43 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 57.50 | 28.60 | 30.95 | 29.78 | 30.18 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 30.70 | 33.45 | 32.08 | 31.78 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 62.50 | 33.40 | 35.95 | 34.68 | 31.96 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 65.00 | 35.90 | 38.65 | 37.28 | 38.98 | 0.00 | 0.00% | 0.57 | 0 | 21 | 6.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 67.50 | 38.35 | 41.15 | 39.75 | 40.43 | 0.00 | 0.00% | 0.59 | 0 | 2 | 6.75 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 40.70 | 43.65 | 42.18 | 42.04 | +1.62 | +4.01% | 0.60 | 1 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 72.50 | 42.70 | 45.95 | 44.33 | 44.49 | +5.04 | +12.78% | 0.61 | 1 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 75.00 | 45.40 | 48.85 | 47.13 | 36.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:01 PM EST |
| 77.50 | 48.00 | 51.35 | 49.68 | 33.07 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 50.50 | 53.45 | 51.98 | 44.68 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 82.50 | 52.70 | 56.15 | 54.43 | 37.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 55.05 | 58.85 | 56.95 | 55.62 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 87.50 | 58.00 | 61.40 | 59.70 | 40.61 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 60.50 | 63.85 | 62.18 | 52.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 92.50 | 62.65 | 66.80 | 64.73 | 42.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 65.15 | 69.10 | 67.13 | 50.88 | 0.00 | 0.00% | 0.71 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 70.50 | 73.80 | 72.15 | 62.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 75.30 | 79.05 | 77.18 | 55.37 | 0.00 | 0.00% | 0.74 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 80.30 | 84.25 | 82.28 | 64.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 85.05 | 89.30 | 87.18 | 74.78 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 90.70 | 94.25 | 92.48 | 83.37 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 95.30 | 98.85 | 97.08 | 84.77 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 4:00:01 PM EST |