Options Chain for SHOPIFY INC CL A (SHOP) - $96.68 as of 3/28/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.80 | 32.30 | 32.23 | % | 27 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 70.00 | 25.65 | 27.40 | 30.02 | -9.58 | -24.20% | 16 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 20.85 | 22.70 | 22.38 | -7.08 | -24.04% | 1 | 7 | 1.64 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 19.85 | 22.05 | 26.26 | 0.00 | 0.00% | 0 | 16 | 1.71 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 77.00 | 19.00 | 21.00 | 25.28 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 78.00 | 16.80 | 20.30 | % | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 79.00 | 15.90 | 19.20 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 15.30 | 17.70 | 24.55 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.97 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 13.95 | 16.85 | % | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 82.00 | 13.65 | 15.60 | % | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 83.00 | 12.90 | 14.50 | % | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 84.00 | 12.15 | 13.60 | 25.00 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.93 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 11.50 | 12.85 | 19.32 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.92 | 0.02 | -0.11 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 9.05 | 12.20 | 16.80 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.90 | 0.02 | -0.13 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 9.05 | 11.45 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.88 | 0.02 | -0.14 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 7.30 | 10.25 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.85 | 0.03 | -0.16 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 8.25 | 8.95 | 10.23 | -3.22 | -23.95% | 2 | 31 | 0.72 | 0.83 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 7.65 | 8.10 | 7.30 | -5.40 | -42.52% | 5 | 22 | 0.79 | 0.80 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 6.90 | 7.15 | 6.57 | -1.33 | -16.84% | 14 | 130 | 0.67 | 0.76 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 6.10 | 6.45 | 6.20 | -5.10 | -45.14% | 9 | 22 | 0.65 | 0.73 | 0.04 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 5.35 | 5.65 | 17.33 | 0.00 | 0.00% | 0 | 51 | 0.64 | 0.69 | 0.04 | -0.22 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 4.75 | 5.00 | 4.80 | -4.90 | -50.52% | 29 | 74 | 0.63 | 0.65 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 4.15 | 4.30 | 3.96 | -11.87 | -74.99% | 66 | 237 | 0.62 | 0.60 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 3.55 | 3.75 | 3.45 | -3.50 | -50.36% | 57 | 53 | 0.61 | 0.55 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 3.05 | 3.20 | 3.05 | -3.68 | -54.69% | 163 | 50 | 0.61 | 0.50 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 2.57 | 2.70 | 2.43 | -2.92 | -54.58% | 321 | 65 | 0.60 | 0.45 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 2.14 | 2.28 | 2.13 | -3.47 | -61.97% | 165 | 62 | 0.59 | 0.40 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 1.77 | 1.88 | 1.77 | -3.18 | -64.25% | 2,361 | 195 | 0.59 | 0.35 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 1.44 | 1.56 | 1.39 | -2.76 | -66.51% | 1,120 | 123 | 0.58 | 0.31 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 102.00 | 1.17 | 1.27 | 1.12 | -2.57 | -69.65% | 166 | 376 | 0.58 | 0.27 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 103.00 | 0.94 | 1.02 | 0.93 | -2.22 | -70.48% | 153 | 130 | 0.58 | 0.23 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 104.00 | 0.75 | 0.82 | 0.70 | -1.95 | -73.59% | 546 | 148 | 0.57 | 0.19 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.60 | 0.64 | 0.64 | -1.55 | -70.78% | 413 | 429 | 0.57 | 0.16 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 0.47 | 0.52 | 0.46 | -1.42 | -75.54% | 135 | 246 | 0.57 | 0.13 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 107.00 | 0.37 | 0.40 | 0.36 | -1.12 | -75.68% | 65 | 505 | 0.57 | 0.11 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 108.00 | 0.28 | 0.34 | 0.28 | -1.03 | -78.63% | 125 | 279 | 0.58 | 0.09 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 109.00 | 0.22 | 0.26 | 0.25 | -0.74 | -74.75% | 137 | 258 | 0.58 | 0.07 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.17 | 0.21 | 0.19 | -0.62 | -76.55% | 226 | 375 | 0.58 | 0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 0.11 | 0.26 | 0.18 | -0.53 | -74.65% | 148 | 230 | 0.56 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 112.00 | 0.05 | 0.24 | 0.11 | -0.38 | -77.56% | 98 | 187 | 0.59 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 113.00 | 0.01 | 0.22 | 0.12 | -0.25 | -67.57% | 22 | 781 | 0.56 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 0.05 | 0.19 | 0.10 | -0.24 | -70.59% | 6 | 116 | 0.63 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.06 | 0.10 | 0.08 | -0.17 | -68.00% | 45 | 265 | 0.63 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 64 | 0.75 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 0.16 | 0.07 | -0.10 | -58.83% | 15 | 224 | 0.78 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 0.15 | 0.05 | -0.06 | -54.55% | 2 | 48 | 0.79 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 60 | 0.81 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 96 | 329 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 1 | 224 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 0.14 | 0.04 | -0.11 | -73.34% | 14 | 141 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 0.00 | 0.13 | 0.23 | 0.00 | 0.00% | 0 | 89 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 0.12 | 0.01 | -0.12 | -92.31% | 22 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 127.00 | 0.00 | 0.02 | 0.02 | -0.18 | -90.00% | 11 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 129.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.12 | 0.05 | -0.03 | -37.50% | 1 | 140 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 131.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 132.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 133.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 134.00 | 0.00 | 0.09 | 4.39 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 136.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 137.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 138.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 139.00 | 0.00 | 0.09 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.11 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.11 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.11 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 10 | 175 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 1,569 | 1.00 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.11 | 0.05 | +0.02 | +66.67% | 1 | 2 | 0.90 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.89 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 78.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 120 | 0.76 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 79.00 | 0.01 | 0.23 | 0.10 | % | 1 | 0 | 0.73 | -0.02 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 80.00 | 0.11 | 0.15 | 0.12 | +0.11 | +1,100.00% | 11 | 239 | 0.76 | -0.03 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 0.07 | 0.30 | 0.17 | % | 3 | 0 | 0.75 | -0.03 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 82.00 | 0.14 | 0.24 | 0.21 | % | 53 | 0 | 0.73 | -0.04 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 83.00 | 0.22 | 0.27 | 0.25 | +0.15 | +150.00% | 19 | 13 | 0.72 | -0.05 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 0.28 | 0.33 | 0.25 | +0.15 | +150.00% | 13 | 5 | 0.71 | -0.07 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.35 | 0.40 | 0.39 | +0.25 | +178.58% | 31 | 340 | 0.70 | -0.08 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 0.43 | 0.49 | 0.46 | +0.28 | +155.56% | 6 | 29 | 0.69 | -0.10 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 0.54 | 0.59 | 0.57 | +0.36 | +171.43% | 69 | 45 | 0.68 | -0.12 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 0.65 | 0.72 | 0.75 | +0.40 | +114.29% | 28 | 58 | 0.67 | -0.15 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 0.80 | 0.87 | 0.87 | +0.67 | +335.00% | 66 | 9 | 0.66 | -0.17 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.99 | 1.05 | 1.03 | +0.72 | +232.26% | 550 | 852 | 0.65 | -0.20 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 1.19 | 1.27 | 1.40 | +1.01 | +258.98% | 188 | 155 | 0.64 | -0.24 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 1.41 | 1.51 | 1.50 | +1.06 | +240.91% | 38 | 99 | 0.63 | -0.27 | 0.04 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 1.68 | 1.81 | 1.86 | +1.32 | +244.45% | 117 | 131 | 0.63 | -0.31 | 0.04 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 2.00 | 2.14 | 2.10 | +1.21 | +135.96% | 333 | 60 | 0.62 | -0.35 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 2.45 | 2.53 | 2.45 | +1.69 | +222.37% | 428 | 1,211 | 0.61 | -0.40 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 2.79 | 2.94 | 3.05 | +1.99 | +187.74% | 85 | 57 | 0.60 | -0.45 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 3.25 | 3.45 | 3.65 | +2.49 | +214.66% | 451 | 164 | 0.60 | -0.50 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 98.00 | 3.80 | 3.95 | 4.12 | +2.34 | +131.47% | 171 | 112 | 0.60 | -0.55 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 99.00 | 4.30 | 4.50 | 4.70 | +2.87 | +156.84% | 128 | 240 | 0.58 | -0.60 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 4.90 | 5.15 | 5.20 | +3.16 | +154.91% | 363 | 1,633 | 0.57 | -0.65 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 5.55 | 5.85 | 6.17 | +3.80 | +160.34% | 35 | 244 | 0.57 | -0.69 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 102.00 | 6.25 | 6.60 | 6.80 | +4.35 | +177.56% | 98 | 229 | 0.57 | -0.73 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 103.00 | 7.05 | 7.45 | 7.36 | +4.11 | +126.47% | 69 | 159 | 0.56 | -0.77 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 104.00 | 7.85 | 8.20 | 8.00 | +3.98 | +99.01% | 50 | 319 | 0.55 | -0.81 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 8.30 | 9.10 | 8.85 | +4.45 | +101.14% | 44 | 183 | 0.50 | -0.84 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 8.65 | 10.90 | 9.59 | +4.36 | +83.37% | 2 | 44 | 0.57 | -0.87 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 107.00 | 9.65 | 11.10 | 9.96 | +4.26 | +74.74% | 12 | 108 | 0.72 | -0.89 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 108.00 | 11.15 | 12.90 | 12.08 | +5.68 | +88.75% | 23 | 168 | 0.82 | -0.91 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 109.00 | 11.40 | 13.55 | 9.80 | +2.65 | +37.07% | 1 | 96 | 1.03 | -0.93 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 12.35 | 14.25 | 14.59 | +6.64 | +83.53% | 16 | 95 | 0.82 | -0.95 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 13.35 | 15.70 | 14.38 | +5.58 | +63.41% | 11 | 52 | 0.99 | -0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 112.00 | 13.95 | 16.80 | 9.06 | 0.00 | 0.00% | 0 | 28 | 1.08 | -0.97 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 113.00 | 15.15 | 17.80 | 8.15 | 0.00 | 0.00% | 0 | 19 | 1.12 | -0.97 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 16.90 | 18.05 | 18.00 | +11.76 | +188.47% | 4 | 47 | 0.87 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 17.10 | 19.25 | 16.62 | +1.97 | +13.45% | 1 | 45 | 0.99 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 18.20 | 20.50 | 15.70 | 0.00 | 0.00% | 0 | 44 | 1.31 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 19.30 | 21.50 | 8.06 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 20.50 | 22.65 | 8.90 | 0.00 | 0.00% | 0 | 11 | 1.24 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 21.00 | 24.10 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 21.75 | 25.00 | 17.38 | 0.00 | 0.00% | 0 | 4 | 1.42 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 23.10 | 26.05 | 23.65 | +12.30 | +108.37% | 16 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 24.70 | 26.60 | 12.65 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 25.50 | 27.60 | 25.64 | +12.74 | +98.76% | 16 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 26.75 | 28.45 | 25.95 | +11.30 | +77.14% | 16 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 27.80 | 29.55 | 26.94 | +5.37 | +24.90% | 16 | 15 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 28.75 | 30.50 | 33.60 | 0.00 | 0.00% | 0 | 20 | 1.45 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 127.00 | 29.45 | 31.40 | 29.86 | +6.49 | +27.78% | 16 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 30.70 | 32.75 | 30.83 | +7.05 | +29.65% | 16 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 129.00 | 31.45 | 33.45 | 30.97 | +6.21 | +25.09% | 32 | 4 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 32.45 | 34.75 | 31.95 | +4.85 | +17.90% | 32 | 5 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 131.00 | 33.75 | 35.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 132.00 | 34.70 | 36.40 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 133.00 | 35.05 | 37.70 | 34.81 | % | 16 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 134.00 | 36.50 | 38.70 | 36.61 | +5.85 | +19.02% | 16 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 37.75 | 39.45 | 37.59 | +5.86 | +18.47% | 16 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 136.00 | 38.45 | 40.55 | 37.71 | +6.07 | +19.19% | 16 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 137.00 | 39.70 | 41.50 | 38.69 | % | 16 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 138.00 | 39.85 | 42.60 | 39.79 | % | 16 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 139.00 | 40.85 | 43.40 | 40.46 | +4.65 | +12.99% | 32 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 42.65 | 44.35 | 41.44 | +4.66 | +12.67% | 32 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 141.00 | 42.90 | 45.75 | 43.05 | +5.08 | +13.38% | 16 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 47.50 | 49.30 | 47.03 | +5.09 | +12.14% | 16 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 52.10 | 54.45 | 51.18 | +5.37 | +11.73% | 16 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 56.85 | 59.40 | 56.22 | +4.36 | +8.41% | 16 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 62.75 | 64.40 | 61.16 | +4.33 | +7.62% | 16 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 67.00 | 69.40 | 66.21 | % | 16 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |