Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $100.01 as of 4/24/2026 11:12:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.00 | 53.00 | 50.00 | % | 1.00 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:46 PM EST | |||
| 55.00 | 42.05 | 48.00 | 45.03 | 52.75 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:46 PM EST |
| 60.00 | 37.10 | 42.25 | 39.68 | % | 0.66 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.01 | 4/24/2026 1:58:46 PM EST | |||
| 65.00 | 32.15 | 36.55 | 34.35 | 29.95 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.94 | 0.98 | 0.00 | -0.03 | 3/27/2026 | 4/24/2026 1:58:46 PM EST |
| 70.00 | 28.00 | 31.35 | 29.68 | 28.60 | -3.18 | -10.01% | 0.42 | 1 | 20 | 1.63 | 0.98 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 71.00 | 26.30 | 31.40 | 28.85 | % | 0.41 | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.03 | 4/24/2026 1:58:46 PM EST | |||
| 72.00 | 25.30 | 30.45 | 27.88 | % | 0.39 | 0 | 0 | 1.81 | 0.97 | 0.00 | -0.03 | 4/24/2026 1:58:46 PM EST | |||
| 73.00 | 24.35 | 29.50 | 26.93 | % | 0.37 | 0 | 0 | 1.76 | 0.97 | 0.00 | -0.04 | 4/24/2026 1:58:46 PM EST | |||
| 74.00 | 23.40 | 28.55 | 25.98 | % | 0.35 | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.07 | 4/24/2026 1:58:46 PM EST | |||
| 75.00 | 23.10 | 26.80 | 24.95 | 29.59 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.50 | 0.95 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 1:58:46 PM EST |
| 76.00 | 21.50 | 26.45 | 23.98 | % | 0.32 | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.07 | 4/24/2026 1:58:46 PM EST | |||
| 77.00 | 20.55 | 25.50 | 23.03 | % | 0.30 | 0 | 0 | 1.55 | 0.93 | 0.01 | -0.09 | 4/24/2026 1:58:46 PM EST | |||
| 78.00 | 19.60 | 24.60 | 22.10 | % | 0.28 | 0 | 0 | 1.52 | 0.92 | 0.01 | -0.10 | 4/24/2026 1:58:46 PM EST | |||
| 79.00 | 18.70 | 23.65 | 21.18 | % | 0.27 | 0 | 0 | 1.48 | 0.91 | 0.01 | -0.10 | 4/24/2026 1:58:46 PM EST | |||
| 80.00 | 18.80 | 21.40 | 20.10 | 20.08 | -4.97 | -19.84% | 0.25 | 2 | 21 | 1.17 | 0.90 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 81.00 | 16.90 | 20.80 | 18.85 | % | 0.23 | 0 | 0 | 1.21 | 0.89 | 0.01 | -0.11 | 4/24/2026 1:58:46 PM EST | |||
| 82.00 | 17.00 | 20.90 | 18.95 | 23.61 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.37 | 0.88 | 0.01 | -0.12 | 4/17/2026 | 4/24/2026 1:58:46 PM EST |
| 83.00 | 16.65 | 18.60 | 17.63 | 20.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.74 | 0.87 | 0.01 | -0.13 | 4/21/2026 | 4/24/2026 1:58:46 PM EST |
| 84.00 | 14.50 | 19.25 | 16.88 | 11.32 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.33 | 0.86 | 0.01 | -0.13 | 4/2/2026 | 4/24/2026 1:58:46 PM EST |
| 85.00 | 15.00 | 16.95 | 15.98 | 16.23 | -2.82 | -14.81% | 0.19 | 3 | 5 | 0.79 | 0.85 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 86.00 | 12.65 | 17.60 | 15.13 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.28 | 0.83 | 0.02 | -0.15 | 4/10/2026 | 4/24/2026 1:58:46 PM EST |
| 87.00 | 12.50 | 16.80 | 14.65 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.26 | 0.82 | 0.02 | -0.15 | 4/21/2026 | 4/24/2026 1:58:46 PM EST |
| 88.00 | 12.75 | 14.70 | 13.73 | 18.12 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.80 | 0.80 | 0.02 | -0.16 | 4/22/2026 | 4/24/2026 1:58:46 PM EST |
| 89.00 | 11.15 | 14.00 | 12.58 | 11.85 | -3.99 | -25.19% | 0.14 | 2 | 29 | 0.73 | 0.78 | 0.02 | -0.17 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 90.00 | 11.45 | 12.75 | 12.10 | 12.00 | -4.20 | -25.93% | 0.13 | 5 | 117 | 0.81 | 0.76 | 0.02 | -0.18 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 91.00 | 10.95 | 12.35 | 11.65 | 15.60 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.82 | 0.74 | 0.02 | -0.18 | 4/22/2026 | 4/24/2026 1:58:46 PM EST |
| 92.00 | 10.15 | 11.30 | 10.73 | 9.55 | -4.26 | -30.85% | 0.12 | 37 | 28 | 0.81 | 0.72 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 93.00 | 9.90 | 10.70 | 10.30 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.83 | 0.70 | 0.02 | -0.20 | 4/22/2026 | 4/24/2026 1:58:46 PM EST |
| 94.00 | 9.25 | 10.05 | 9.65 | 12.05 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.83 | 0.67 | 0.02 | -0.20 | 4/23/2026 | 4/24/2026 1:58:46 PM EST |
| 95.00 | 8.90 | 9.40 | 9.15 | 8.80 | -4.62 | -34.43% | 0.10 | 1 | 79 | 0.85 | 0.65 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 96.00 | 8.05 | 8.85 | 8.45 | 9.01 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.83 | 0.63 | 0.02 | -0.21 | 4/23/2026 | 4/24/2026 1:58:46 PM EST |
| 97.00 | 7.55 | 8.55 | 8.05 | 8.14 | -4.26 | -34.36% | 0.08 | 1 | 7 | 0.82 | 0.60 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 98.00 | 7.05 | 7.80 | 7.43 | 6.92 | -1.58 | -18.59% | 0.08 | 63 | 21 | 0.83 | 0.57 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 99.00 | 6.55 | 7.25 | 6.90 | 6.80 | -2.66 | -28.12% | 0.07 | 10 | 44 | 0.84 | 0.55 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 100.00 | 6.20 | 6.80 | 6.50 | 6.30 | -0.91 | -12.63% | 0.07 | 142 | 311 | 0.84 | 0.53 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 101.00 | 6.05 | 6.30 | 6.18 | 5.56 | -1.29 | -18.84% | 0.06 | 4 | 44 | 0.84 | 0.50 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 102.00 | 5.60 | 5.90 | 5.75 | 5.61 | -0.84 | -13.03% | 0.06 | 26 | 214 | 0.84 | 0.48 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 103.00 | 5.20 | 5.50 | 5.35 | 4.90 | -0.35 | -6.67% | 0.05 | 6 | 39 | 0.84 | 0.45 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 104.00 | 4.85 | 5.10 | 4.98 | 4.38 | -1.02 | -18.89% | 0.05 | 4 | 94 | 0.84 | 0.43 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 105.00 | 4.45 | 4.65 | 4.55 | 4.50 | -0.45 | -9.10% | 0.04 | 61 | 434 | 0.86 | 0.41 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 106.00 | 4.20 | 4.40 | 4.30 | 4.14 | -0.66 | -13.75% | 0.04 | 8 | 35 | 0.84 | 0.39 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 107.00 | 3.75 | 4.10 | 3.93 | 3.90 | -2.10 | -35.00% | 0.04 | 40 | 43 | 0.85 | 0.37 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 108.00 | 3.55 | 3.80 | 3.68 | 3.60 | -0.60 | -14.29% | 0.03 | 18 | 49 | 0.85 | 0.35 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 109.00 | 3.25 | 3.50 | 3.38 | 3.10 | -2.85 | -47.90% | 0.03 | 1 | 64 | 0.86 | 0.33 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 110.00 | 3.05 | 3.25 | 3.15 | 3.11 | -0.59 | -15.95% | 0.03 | 74 | 658 | 0.86 | 0.31 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 111.00 | 2.77 | 3.10 | 2.94 | 2.57 | -1.68 | -39.53% | 0.03 | 5 | 24 | 0.86 | 0.29 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 112.00 | 2.58 | 2.76 | 2.67 | 2.57 | -0.83 | -24.42% | 0.02 | 5 | 15 | 0.86 | 0.28 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 113.00 | 2.40 | 2.60 | 2.50 | 2.23 | -2.37 | -51.53% | 0.02 | 20 | 34 | 0.87 | 0.26 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 114.00 | 2.14 | 2.40 | 2.27 | 2.71 | +0.22 | +8.84% | 0.02 | 1 | 47 | 0.87 | 0.25 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 115.00 | 1.97 | 2.16 | 2.07 | 2.00 | -0.56 | -21.88% | 0.02 | 9 | 104 | 0.86 | 0.23 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 116.00 | 1.81 | 1.98 | 1.90 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.89 | 0.22 | 0.02 | -0.18 | 4/22/2026 | 4/24/2026 1:58:46 PM EST |
| 117.00 | 1.62 | 2.02 | 1.82 | 1.67 | -0.59 | -26.11% | 0.02 | 10 | 216 | 0.88 | 0.21 | 0.02 | -0.18 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 118.00 | 1.48 | 1.72 | 1.60 | 1.59 | -0.34 | -17.62% | 0.01 | 3 | 18 | 0.87 | 0.19 | 0.02 | -0.17 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 119.00 | 1.37 | 1.77 | 1.57 | 1.44 | -0.73 | -33.65% | 0.01 | 4 | 4 | 0.87 | 0.18 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 120.00 | 1.35 | 1.47 | 1.41 | 1.44 | -0.36 | -20.00% | 0.01 | 722 | 494 | 0.88 | 0.17 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 121.00 | 1.14 | 1.38 | 1.26 | 1.30 | -0.38 | -22.62% | 0.01 | 5 | 13 | 0.88 | 0.16 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 122.00 | 1.01 | 1.32 | 1.17 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.88 | 0.15 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 1:58:46 PM EST |
| 123.00 | 0.93 | 1.23 | 1.08 | 1.12 | % | 0.01 | 1 | 0 | 0.89 | 0.14 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 124.00 | 0.84 | 1.15 | 1.00 | % | 0.01 | 0 | 0 | 0.89 | 0.13 | 0.01 | -0.13 | 4/24/2026 1:58:46 PM EST | |||
| 125.00 | 0.88 | 1.02 | 0.95 | 0.90 | -0.27 | -23.08% | 0.01 | 35 | 156 | 0.90 | 0.12 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 126.00 | 0.69 | 1.02 | 0.86 | % | 0.01 | 0 | 0 | 0.90 | 0.11 | 0.01 | -0.12 | 4/24/2026 1:58:46 PM EST | |||
| 127.00 | 0.65 | 0.96 | 0.81 | 0.82 | % | 0.01 | 3 | 0 | 0.90 | 0.11 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 128.00 | 0.59 | 0.81 | 0.70 | % | 0.01 | 0 | 0 | 0.90 | 0.10 | 0.01 | -0.11 | 4/24/2026 1:58:46 PM EST | |||
| 129.00 | 0.54 | 0.85 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.01 | -0.11 | 4/24/2026 1:58:46 PM EST | |||
| 130.00 | 0.57 | 0.73 | 0.65 | 0.66 | -0.20 | -23.26% | 0.01 | 33 | 281 | 0.92 | 0.09 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 131.00 | 0.45 | 0.76 | 0.61 | 0.61 | % | 0.00 | 3 | 0 | 0.92 | 0.08 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 132.00 | 0.41 | 0.71 | 0.56 | % | 0.00 | 0 | 0 | 0.92 | 0.08 | 0.01 | -0.09 | 4/24/2026 1:58:46 PM EST | |||
| 133.00 | 0.38 | 0.67 | 0.53 | % | 0.00 | 0 | 0 | 0.93 | 0.07 | 0.01 | -0.09 | 4/24/2026 1:58:46 PM EST | |||
| 134.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.30 | 0.06 | 0.01 | -0.07 | 4/24/2026 1:58:46 PM EST | |||
| 135.00 | 0.44 | 0.50 | 0.47 | 0.45 | -0.16 | -26.23% | 0.00 | 18 | 96 | 0.95 | 0.06 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 136.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.05 | 0.01 | -0.06 | 4/24/2026 1:58:46 PM EST | |||
| 137.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.30 | 0.05 | 0.01 | -0.06 | 4/24/2026 1:58:46 PM EST | |||
| 138.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.26 | 0.04 | 0.00 | -0.06 | 4/24/2026 1:58:46 PM EST | |||
| 139.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.31 | 0.04 | 0.00 | -0.05 | 4/24/2026 1:58:46 PM EST | |||
| 140.00 | 0.28 | 0.45 | 0.37 | 0.33 | -0.26 | -44.07% | 0.00 | 31 | 468 | 0.98 | 0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 145.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.14 | -31.82% | 0.00 | 1 | 45 | 1.00 | 0.03 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 150.00 | 0.14 | 0.22 | 0.18 | 0.14 | -0.41 | -74.55% | 0.00 | 3 | 44 | 1.01 | 0.02 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 155.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.23 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 1:58:46 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 1:58:46 PM EST |
| 165.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 1:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:46 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:46 PM EST |
| 60.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 9,026 | 201 | 1.20 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 65.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 107 | 328 | 1.10 | -0.02 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 70.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 3 | 141 | 0.98 | -0.02 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 71.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.03 | 4/24/2026 1:58:46 PM EST | |||
| 72.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.52 | -0.03 | 0.00 | -0.03 | 4/24/2026 1:58:46 PM EST | |||
| 73.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.43 | -0.03 | 0.00 | -0.04 | 4/24/2026 1:58:46 PM EST | |||
| 74.00 | 0.22 | 0.50 | 0.36 | 0.38 | % | 0.00 | 1 | 0 | 0.94 | -0.05 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 75.00 | 0.30 | 0.47 | 0.39 | 0.34 | -0.15 | -30.62% | 0.01 | 2 | 466 | 0.92 | -0.05 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 76.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.07 | 4/24/2026 1:58:46 PM EST | |||
| 77.00 | 0.45 | 0.62 | 0.54 | 0.55 | % | 0.01 | 5 | 0 | 0.92 | -0.07 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 78.00 | 0.48 | 0.71 | 0.60 | 0.58 | % | 0.01 | 1 | 0 | 0.90 | -0.08 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 79.00 | 0.59 | 0.76 | 0.68 | 0.66 | % | 0.01 | 7 | 0 | 0.90 | -0.09 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 80.00 | 0.70 | 0.77 | 0.74 | 0.75 | -0.13 | -14.78% | 0.01 | 59 | 384 | 0.88 | -0.10 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 81.00 | 0.75 | 0.93 | 0.84 | 0.93 | -0.09 | -8.83% | 0.01 | 7 | 19 | 0.87 | -0.11 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 82.00 | 0.85 | 1.06 | 0.96 | 1.10 | +0.05 | +4.77% | 0.01 | 6 | 53 | 0.87 | -0.12 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 83.00 | 1.01 | 1.08 | 1.05 | 1.09 | -0.09 | -7.63% | 0.01 | 6 | 36 | 0.86 | -0.13 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 84.00 | 1.12 | 1.25 | 1.19 | 1.43 | -0.23 | -13.86% | 0.01 | 1 | 20 | 0.85 | -0.14 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 85.00 | 1.30 | 1.43 | 1.37 | 1.42 | -0.18 | -11.25% | 0.02 | 187 | 1,366 | 0.85 | -0.15 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 86.00 | 1.47 | 1.56 | 1.52 | 1.58 | -0.24 | -13.19% | 0.02 | 2 | 182 | 0.84 | -0.17 | 0.02 | -0.15 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 87.00 | 1.66 | 1.73 | 1.70 | 1.78 | -0.17 | -8.72% | 0.02 | 5 | 30 | 0.84 | -0.18 | 0.02 | -0.15 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 88.00 | 1.87 | 1.96 | 1.92 | 1.94 | -0.26 | -11.82% | 0.02 | 14 | 87 | 0.84 | -0.20 | 0.02 | -0.16 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 89.00 | 2.11 | 2.21 | 2.16 | 2.30 | -0.21 | -8.37% | 0.02 | 1 | 269 | 0.84 | -0.22 | 0.02 | -0.17 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 90.00 | 2.40 | 2.62 | 2.51 | 2.65 | -0.21 | -7.35% | 0.03 | 100 | 571 | 0.84 | -0.24 | 0.02 | -0.18 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 91.00 | 2.66 | 2.80 | 2.73 | 3.27 | +0.12 | +3.81% | 0.03 | 53 | 149 | 0.85 | -0.26 | 0.02 | -0.18 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 92.00 | 2.86 | 3.20 | 3.03 | 3.30 | -0.05 | -1.50% | 0.03 | 4 | 30 | 0.84 | -0.28 | 0.02 | -0.19 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 93.00 | 3.30 | 3.45 | 3.38 | 3.85 | +0.40 | +11.60% | 0.04 | 11 | 151 | 0.83 | -0.30 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 94.00 | 3.65 | 3.95 | 3.80 | 3.85 | +0.15 | +4.06% | 0.04 | 5 | 37 | 0.84 | -0.33 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 95.00 | 4.05 | 4.35 | 4.20 | 4.30 | -0.27 | -5.91% | 0.04 | 54 | 304 | 0.83 | -0.35 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 96.00 | 4.45 | 4.90 | 4.68 | 4.65 | -0.55 | -10.58% | 0.05 | 13 | 40 | 0.84 | -0.38 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 97.00 | 4.90 | 5.35 | 5.13 | 5.05 | -0.25 | -4.72% | 0.05 | 14 | 28 | 0.84 | -0.40 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 98.00 | 5.35 | 5.85 | 5.60 | 5.67 | -0.32 | -5.35% | 0.06 | 24 | 49 | 0.84 | -0.43 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 99.00 | 5.85 | 6.45 | 6.15 | 6.15 | -0.38 | -5.82% | 0.06 | 16 | 19 | 0.84 | -0.45 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 100.00 | 6.35 | 6.95 | 6.65 | 6.75 | -0.35 | -4.93% | 0.07 | 9 | 250 | 0.84 | -0.47 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 101.00 | 6.90 | 7.60 | 7.25 | 6.28 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.85 | -0.50 | 0.02 | -0.23 | 4/22/2026 | 4/24/2026 1:58:46 PM EST |
| 102.00 | 7.45 | 8.15 | 7.80 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.84 | -0.52 | 0.02 | -0.23 | 4/23/2026 | 4/24/2026 1:58:46 PM EST |
| 103.00 | 8.05 | 8.75 | 8.40 | 8.88 | +1.21 | +15.78% | 0.08 | 1 | 21 | 0.85 | -0.55 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 104.00 | 8.65 | 9.50 | 9.08 | 9.15 | +0.55 | +6.40% | 0.09 | 101 | 27 | 0.85 | -0.57 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 105.00 | 9.30 | 9.90 | 9.60 | 10.05 | +1.55 | +18.24% | 0.09 | 43 | 37 | 0.85 | -0.59 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 106.00 | 9.95 | 10.80 | 10.38 | 10.35 | -0.30 | -2.82% | 0.10 | 1 | 34 | 0.86 | -0.61 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 107.00 | 10.45 | 11.50 | 10.98 | 11.35 | +1.55 | +15.82% | 0.10 | 1 | 33 | 0.86 | -0.63 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 108.00 | 11.15 | 12.20 | 11.68 | 12.92 | +0.89 | +7.40% | 0.11 | 5 | 8 | 0.86 | -0.65 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 109.00 | 12.05 | 12.95 | 12.50 | 12.47 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.87 | -0.67 | 0.02 | -0.22 | 4/20/2026 | 4/24/2026 1:58:46 PM EST |
| 110.00 | 12.85 | 13.65 | 13.25 | 13.92 | +0.20 | +1.46% | 0.12 | 22 | 75 | 0.87 | -0.69 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 111.00 | 13.10 | 16.05 | 14.58 | 13.64 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.93 | -0.71 | 0.02 | -0.21 | 4/20/2026 | 4/24/2026 1:58:46 PM EST |
| 112.00 | 14.20 | 15.60 | 14.90 | 15.18 | +1.92 | +14.48% | 0.13 | 2 | 1 | 0.86 | -0.72 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 113.00 | 14.80 | 16.95 | 15.88 | 25.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.89 | -0.74 | 0.02 | -0.20 | 4/9/2026 | 4/24/2026 1:58:46 PM EST |
| 114.00 | 15.60 | 18.45 | 17.03 | 21.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | -0.75 | 0.02 | -0.19 | 4/8/2026 | 4/24/2026 1:58:46 PM EST |
| 115.00 | 16.40 | 18.35 | 17.38 | 18.65 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.95 | -0.77 | 0.02 | -0.19 | 4/20/2026 | 4/24/2026 1:58:46 PM EST |
| 116.00 | 17.20 | 19.05 | 18.13 | 18.70 | -0.65 | -3.36% | 0.16 | 6 | 8 | 0.95 | -0.78 | 0.02 | -0.18 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 117.00 | 17.35 | 21.20 | 19.28 | 27.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.21 | -0.79 | 0.02 | -0.18 | 3/30/2026 | 4/24/2026 1:58:46 PM EST |
| 118.00 | 18.25 | 22.45 | 20.35 | 20.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.28 | -0.81 | 0.02 | -0.17 | 4/20/2026 | 4/24/2026 1:58:46 PM EST |
| 119.00 | 19.10 | 23.60 | 21.35 | 20.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | -0.82 | 0.01 | -0.16 | 4/20/2026 | 4/24/2026 1:58:46 PM EST |
| 120.00 | 20.55 | 23.10 | 21.83 | 21.15 | -0.92 | -4.17% | 0.18 | 1 | 26 | 0.85 | -0.83 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 121.00 | 20.90 | 24.65 | 22.78 | % | 0.19 | 0 | 0 | 1.25 | -0.84 | 0.01 | -0.15 | 4/24/2026 1:58:46 PM EST | |||
| 122.00 | 21.80 | 26.30 | 24.05 | % | 0.20 | 0 | 0 | 1.38 | -0.85 | 0.01 | -0.15 | 4/24/2026 1:58:46 PM EST | |||
| 123.00 | 22.75 | 27.15 | 24.95 | % | 0.20 | 0 | 0 | 1.38 | -0.86 | 0.01 | -0.14 | 4/24/2026 1:58:46 PM EST | |||
| 124.00 | 23.65 | 28.10 | 25.88 | % | 0.21 | 0 | 0 | 1.41 | -0.87 | 0.01 | -0.13 | 4/24/2026 1:58:46 PM EST | |||
| 125.00 | 24.60 | 29.05 | 26.83 | 22.41 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.43 | -0.88 | 0.01 | -0.13 | 4/16/2026 | 4/24/2026 1:58:46 PM EST |
| 126.00 | 25.50 | 29.95 | 27.73 | 26.49 | % | 0.22 | 10 | 0 | 1.44 | -0.89 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 1:58:46 PM EST | |
| 127.00 | 26.45 | 30.95 | 28.70 | % | 0.23 | 0 | 0 | 1.46 | -0.89 | 0.01 | -0.12 | 4/24/2026 1:58:46 PM EST | |||
| 128.00 | 27.40 | 31.85 | 29.63 | % | 0.23 | 0 | 0 | 1.47 | -0.90 | 0.01 | -0.11 | 4/24/2026 1:58:46 PM EST | |||
| 129.00 | 28.35 | 32.80 | 30.58 | % | 0.24 | 0 | 0 | 1.49 | -0.91 | 0.01 | -0.11 | 4/24/2026 1:58:46 PM EST | |||
| 130.00 | 29.30 | 33.80 | 31.55 | 26.97 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.52 | -0.91 | 0.01 | -0.10 | 4/14/2026 | 4/24/2026 1:58:46 PM EST |
| 131.00 | 30.25 | 34.75 | 32.50 | % | 0.25 | 0 | 0 | 1.53 | -0.92 | 0.01 | -0.10 | 4/24/2026 1:58:46 PM EST | |||
| 132.00 | 31.25 | 35.70 | 33.48 | % | 0.25 | 0 | 0 | 1.55 | -0.92 | 0.01 | -0.09 | 4/24/2026 1:58:46 PM EST | |||
| 133.00 | 32.20 | 36.65 | 34.43 | % | 0.26 | 0 | 0 | 1.56 | -0.93 | 0.01 | -0.09 | 4/24/2026 1:58:46 PM EST | |||
| 134.00 | 33.15 | 37.60 | 35.38 | % | 0.26 | 0 | 0 | 1.58 | -0.94 | 0.01 | -0.07 | 4/24/2026 1:58:46 PM EST | |||
| 135.00 | 33.95 | 38.60 | 36.28 | 34.93 | -13.54 | -27.94% | 0.27 | 6 | 7 | 1.60 | -0.94 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 1:58:46 PM EST |
| 136.00 | 35.05 | 39.55 | 37.30 | % | 0.27 | 0 | 0 | 1.62 | -0.95 | 0.01 | -0.06 | 4/24/2026 1:58:46 PM EST | |||
| 137.00 | 35.85 | 40.55 | 38.20 | % | 0.28 | 0 | 0 | 1.64 | -0.95 | 0.01 | -0.06 | 4/24/2026 1:58:46 PM EST | |||
| 138.00 | 37.00 | 41.50 | 39.25 | % | 0.28 | 0 | 0 | 1.65 | -0.96 | 0.00 | -0.06 | 4/24/2026 1:58:46 PM EST | |||
| 139.00 | 37.95 | 42.50 | 40.23 | % | 0.29 | 0 | 0 | 1.68 | -0.96 | 0.00 | -0.05 | 4/24/2026 1:58:46 PM EST | |||
| 140.00 | 38.90 | 43.45 | 41.18 | % | 0.29 | 0 | 0 | 1.69 | -0.96 | 0.00 | -0.05 | 4/24/2026 1:58:46 PM EST | |||
| 145.00 | 43.80 | 48.40 | 46.10 | % | 0.32 | 0 | 0 | 1.78 | -0.97 | 0.00 | -0.04 | 4/24/2026 1:58:46 PM EST | |||
| 150.00 | 48.65 | 53.35 | 51.00 | % | 0.34 | 0 | 0 | 1.87 | -0.98 | 0.00 | -0.03 | 4/24/2026 1:58:46 PM EST | |||
| 155.00 | 53.65 | 58.30 | 55.98 | % | 0.36 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.02 | 4/24/2026 1:58:46 PM EST | |||
| 160.00 | 58.05 | 63.30 | 60.68 | % | 0.38 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.01 | 4/24/2026 1:58:46 PM EST | |||
| 165.00 | 63.05 | 68.50 | 65.78 | % | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 4/24/2026 1:58:46 PM EST |