Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $108.24 as of 5/29/2026 5:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.45 | 64.80 | 62.63 | 69.66 | 0.00 | 0.00% | 1.25 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:55 PM EST |
| 55.00 | 55.45 | 59.85 | 57.65 | 49.95 | 0.00 | 0.00% | 1.05 | 0 | 289 | 2.83 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 60.00 | 49.25 | 55.05 | 52.15 | 53.65 | 0.00 | 0.00% | 0.87 | 0 | 73 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:55 PM EST |
| 65.00 | 44.00 | 52.20 | 48.10 | 49.33 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:55 PM EST |
| 70.00 | 40.55 | 45.15 | 42.85 | 44.04 | 0.00 | 0.00% | 0.61 | 0 | 32 | 2.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:55 PM EST |
| 75.00 | 35.60 | 40.00 | 37.80 | 36.67 | +6.82 | +22.85% | 0.50 | 1 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 76.00 | 34.65 | 39.05 | 36.85 | % | 0.48 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 77.00 | 33.65 | 38.05 | 35.85 | % | 0.47 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 78.00 | 32.65 | 37.10 | 34.88 | % | 0.45 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 79.00 | 31.70 | 37.30 | 34.50 | % | 0.44 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 80.00 | 30.70 | 35.25 | 32.98 | 26.05 | 0.00 | 0.00% | 0.41 | 0 | 227 | 1.67 | 0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 81.00 | 29.75 | 35.20 | 32.48 | 33.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.84 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 3:59:55 PM EST |
| 82.00 | 28.75 | 34.10 | 31.43 | 27.79 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.77 | 0.98 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 83.00 | 26.15 | 32.10 | 29.13 | 26.99 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.04 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 84.00 | 25.50 | 31.25 | 28.38 | 42.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 5/29/2026 3:59:55 PM EST |
| 85.00 | 24.55 | 30.35 | 27.45 | 28.82 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.48 | 0.96 | 0.00 | -0.05 | 5/21/2026 | 5/29/2026 3:59:55 PM EST |
| 86.00 | 24.95 | 29.45 | 27.20 | 30.93 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.46 | 0.96 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 3:59:55 PM EST |
| 87.00 | 24.00 | 28.35 | 26.18 | 24.14 | +3.18 | +15.18% | 0.30 | 76 | 1 | 1.39 | 0.95 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 88.00 | 23.10 | 27.30 | 25.20 | 23.24 | +3.05 | +15.11% | 0.29 | 126 | 1 | 1.34 | 0.94 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 89.00 | 22.15 | 26.35 | 24.25 | 22.32 | -4.36 | -16.35% | 0.27 | 54 | 2 | 1.31 | 0.94 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 90.00 | 21.25 | 25.45 | 23.35 | 22.06 | +2.51 | +12.84% | 0.26 | 5 | 76 | 1.29 | 0.93 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 91.00 | 20.35 | 24.50 | 22.43 | 28.06 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.25 | 0.92 | 0.01 | -0.10 | 5/15/2026 | 5/29/2026 3:59:55 PM EST |
| 92.00 | 19.45 | 23.70 | 21.58 | 34.92 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.24 | 0.91 | 0.01 | -0.11 | 5/13/2026 | 5/29/2026 3:59:55 PM EST |
| 93.00 | 18.60 | 23.90 | 21.25 | 15.87 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.41 | 0.89 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 94.00 | 17.75 | 22.95 | 20.35 | 15.16 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.37 | 0.88 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 95.00 | 16.90 | 20.90 | 18.90 | 18.00 | +3.35 | +22.87% | 0.20 | 3 | 57 | 1.14 | 0.87 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 96.00 | 16.05 | 20.15 | 18.10 | 15.94 | -3.04 | -16.02% | 0.19 | 1 | 20 | 1.15 | 0.85 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 97.00 | 15.25 | 19.15 | 17.20 | 15.11 | -7.54 | -33.29% | 0.18 | 1 | 23 | 1.11 | 0.84 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 98.00 | 14.50 | 18.45 | 16.48 | 16.75 | +5.57 | +49.83% | 0.17 | 2 | 28 | 1.11 | 0.82 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 99.00 | 14.00 | 18.60 | 16.30 | 13.91 | +3.19 | +29.76% | 0.16 | 5 | 50 | 1.23 | 0.81 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 100.00 | 14.20 | 16.50 | 15.35 | 15.00 | +3.00 | +25.00% | 0.15 | 11 | 172 | 0.85 | 0.79 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 101.00 | 12.90 | 15.75 | 14.33 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.79 | 0.77 | 0.02 | -0.20 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 102.00 | 12.20 | 14.95 | 13.58 | 13.39 | +5.64 | +72.78% | 0.13 | 5 | 15 | 0.80 | 0.75 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 103.00 | 11.50 | 14.10 | 12.80 | 14.20 | +4.95 | +53.52% | 0.12 | 7 | 264 | 0.79 | 0.73 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 104.00 | 11.20 | 13.50 | 12.35 | 13.20 | +3.55 | +36.79% | 0.12 | 10 | 17 | 0.83 | 0.71 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 105.00 | 11.15 | 12.50 | 11.83 | 11.50 | +2.50 | +27.78% | 0.11 | 126 | 511 | 0.85 | 0.69 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 106.00 | 10.85 | 12.10 | 11.48 | 10.10 | +1.50 | +17.45% | 0.11 | 7 | 89 | 0.88 | 0.67 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 107.00 | 10.25 | 11.65 | 10.95 | 9.65 | +1.55 | +19.14% | 0.10 | 41 | 67 | 0.89 | 0.65 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 108.00 | 9.65 | 10.95 | 10.30 | 8.20 | +0.85 | +11.57% | 0.10 | 18 | 60 | 0.88 | 0.63 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 109.00 | 9.00 | 10.30 | 9.65 | 7.55 | +0.75 | +11.03% | 0.09 | 16 | 57 | 0.87 | 0.61 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 110.00 | 9.00 | 9.85 | 9.43 | 8.74 | +1.90 | +27.78% | 0.09 | 278 | 871 | 0.91 | 0.59 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 111.00 | 8.30 | 9.35 | 8.83 | 7.90 | +2.27 | +40.32% | 0.08 | 37 | 597 | 0.90 | 0.57 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 112.00 | 8.00 | 8.70 | 8.35 | 7.50 | +2.19 | +41.25% | 0.07 | 71 | 92 | 0.91 | 0.55 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 113.00 | 7.50 | 8.15 | 7.83 | 7.79 | +2.64 | +51.27% | 0.07 | 84 | 122 | 0.91 | 0.53 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 114.00 | 7.10 | 7.65 | 7.38 | 7.35 | +2.97 | +67.81% | 0.06 | 36 | 37 | 0.88 | 0.51 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 115.00 | 6.65 | 7.20 | 6.93 | 7.00 | +2.30 | +48.94% | 0.06 | 216 | 189 | 0.90 | 0.49 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 116.00 | 6.25 | 6.80 | 6.53 | 6.60 | +2.60 | +65.00% | 0.06 | 17 | 59 | 0.90 | 0.47 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 117.00 | 5.75 | 6.40 | 6.08 | 6.13 | +1.75 | +39.96% | 0.05 | 30 | 109 | 0.89 | 0.45 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 118.00 | 5.35 | 6.00 | 5.68 | 5.10 | +1.45 | +39.73% | 0.05 | 82 | 683 | 0.88 | 0.43 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 119.00 | 4.60 | 5.65 | 5.13 | 5.45 | +2.17 | +66.16% | 0.04 | 22 | 360 | 0.86 | 0.41 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 120.00 | 4.55 | 5.30 | 4.93 | 4.50 | +0.80 | +21.63% | 0.04 | 1,354 | 360 | 0.90 | 0.39 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 121.00 | 4.25 | 4.95 | 4.60 | 3.76 | +0.46 | +13.94% | 0.04 | 69 | 38 | 0.88 | 0.38 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 122.00 | 3.70 | 4.65 | 4.18 | 4.25 | +1.89 | +80.09% | 0.03 | 20 | 14 | 0.86 | 0.36 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 123.00 | 3.45 | 4.35 | 3.90 | 3.75 | +1.21 | +47.64% | 0.03 | 39 | 67 | 0.86 | 0.34 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 124.00 | 3.45 | 4.10 | 3.78 | 3.93 | +1.81 | +85.38% | 0.03 | 51 | 24 | 0.88 | 0.32 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 125.00 | 3.35 | 3.80 | 3.58 | 3.47 | +0.96 | +38.25% | 0.03 | 80 | 311 | 0.89 | 0.31 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 126.00 | 3.20 | 3.60 | 3.40 | 2.86 | +0.76 | +36.19% | 0.03 | 12 | 154 | 0.90 | 0.29 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 127.00 | 2.92 | 3.40 | 3.16 | 2.73 | +0.62 | +29.39% | 0.02 | 13 | 26 | 0.90 | 0.28 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 128.00 | 2.72 | 3.15 | 2.94 | 2.85 | +1.02 | +55.74% | 0.02 | 46 | 87 | 0.90 | 0.26 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 129.00 | 2.52 | 2.95 | 2.74 | 2.34 | +0.81 | +52.95% | 0.02 | 10 | 36 | 0.90 | 0.25 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 130.00 | 2.49 | 2.70 | 2.60 | 2.55 | +0.85 | +50.00% | 0.02 | 944 | 220 | 0.91 | 0.24 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 131.00 | 2.16 | 2.66 | 2.41 | 2.05 | +0.89 | +76.73% | 0.02 | 4 | 51 | 0.90 | 0.22 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 132.00 | 2.00 | 2.38 | 2.19 | 1.93 | +0.49 | +34.03% | 0.02 | 30 | 143 | 0.90 | 0.21 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 133.00 | 1.83 | 2.34 | 2.09 | 2.06 | +0.83 | +67.48% | 0.02 | 23 | 82 | 0.91 | 0.20 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 134.00 | 1.71 | 2.20 | 1.96 | 1.60 | +0.52 | +48.15% | 0.01 | 19 | 6 | 0.91 | 0.19 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 135.00 | 1.60 | 2.08 | 1.84 | 1.60 | +0.47 | +41.60% | 0.01 | 29 | 272 | 0.91 | 0.18 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 136.00 | 1.47 | 1.90 | 1.69 | 2.20 | +1.25 | +131.58% | 0.01 | 27 | 49 | 0.91 | 0.17 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 137.00 | 1.39 | 1.80 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.16 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 138.00 | 1.28 | 1.69 | 1.49 | 1.48 | +0.47 | +46.54% | 0.01 | 9 | 9 | 0.92 | 0.15 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 139.00 | 1.17 | 1.67 | 1.42 | 1.85 | +1.01 | +120.24% | 0.01 | 1 | 9 | 0.93 | 0.14 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 140.00 | 1.11 | 1.56 | 1.34 | 1.34 | +0.52 | +63.42% | 0.01 | 77 | 231 | 0.95 | 0.13 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 141.00 | 1.10 | 1.52 | 1.31 | 1.10 | +0.35 | +46.67% | 0.01 | 4 | 28 | 0.95 | 0.13 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 142.00 | 1.04 | 1.39 | 1.22 | 1.05 | +0.34 | +47.89% | 0.01 | 1 | 12 | 0.95 | 0.12 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 143.00 | 0.98 | 1.25 | 1.12 | 0.89 | +0.24 | +36.93% | 0.01 | 45 | 36 | 0.94 | 0.11 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 144.00 | 0.91 | 1.18 | 1.05 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.11 | 0.01 | -0.14 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 145.00 | 0.87 | 1.11 | 0.99 | 0.95 | +0.30 | +46.16% | 0.01 | 11 | 74 | 0.97 | 0.10 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 150.00 | 0.63 | 0.85 | 0.74 | 0.66 | +0.14 | +26.93% | 0.00 | 137 | 210 | 0.97 | 0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 155.00 | 0.47 | 0.69 | 0.58 | 0.56 | +0.29 | +107.41% | 0.00 | 4 | 279 | 1.00 | 0.06 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 160.00 | 0.30 | 0.79 | 0.55 | 0.37 | +0.11 | +42.31% | 0.00 | 6 | 81 | 1.05 | 0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 165.00 | 0.02 | 0.80 | 0.41 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.98 | 0.03 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.45 | 0.02 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.14 | 0.57 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.48 | 0.01 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.59 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.83 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.35 | 2.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 200.00 | 0.02 | 0.18 | 0.10 | 0.12 | +0.05 | +71.43% | 0.00 | 14 | 102 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 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 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,686 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 75.00 | 0.07 | 0.25 | 0.16 | 0.26 | +0.01 | +4.00% | 0.00 | 36 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 77.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.43 | 0.22 | 0.34 | % | 0.00 | 1 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST | |
| 79.00 | 0.00 | 0.40 | 0.20 | 0.40 | % | 0.00 | 3 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST | |
| 80.00 | 0.23 | 0.30 | 0.27 | 0.27 | -0.17 | -38.64% | 0.00 | 106 | 256 | 0.98 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 81.00 | 0.20 | 0.42 | 0.31 | 0.28 | -0.17 | -37.78% | 0.00 | 1 | 115 | 0.97 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 82.00 | 0.01 | 0.52 | 0.27 | 0.31 | -0.40 | -56.34% | 0.00 | 4 | 27 | 0.83 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 83.00 | 0.06 | 0.52 | 0.29 | 0.36 | -0.24 | -40.00% | 0.00 | 2 | 350 | 0.86 | -0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 84.00 | 0.12 | 0.52 | 0.32 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | -0.03 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 85.00 | 0.26 | 0.52 | 0.39 | 0.52 | -0.23 | -30.67% | 0.00 | 22 | 268 | 0.95 | -0.04 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 86.00 | 0.40 | 0.54 | 0.47 | 0.51 | -0.63 | -55.27% | 0.01 | 6 | 32 | 0.93 | -0.04 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 87.00 | 0.35 | 0.72 | 0.54 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.89 | -0.05 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 88.00 | 0.44 | 0.79 | 0.62 | 0.70 | -0.42 | -37.50% | 0.01 | 4 | 43 | 0.89 | -0.06 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 89.00 | 0.48 | 0.88 | 0.68 | 0.71 | -0.65 | -47.80% | 0.01 | 6 | 42 | 0.88 | -0.06 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 90.00 | 0.68 | 0.95 | 0.82 | 0.89 | -0.58 | -39.46% | 0.01 | 37 | 314 | 0.89 | -0.07 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 91.00 | 0.71 | 1.00 | 0.86 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | -0.08 | 0.01 | -0.10 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 92.00 | 0.89 | 1.17 | 1.03 | 1.18 | -0.65 | -35.52% | 0.01 | 19 | 30 | 0.88 | -0.09 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 93.00 | 0.96 | 1.32 | 1.14 | 1.15 | -1.05 | -47.73% | 0.01 | 12 | 42 | 0.88 | -0.11 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 94.00 | 1.10 | 1.44 | 1.27 | 1.30 | -1.08 | -45.38% | 0.01 | 3 | 19 | 0.87 | -0.12 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 95.00 | 1.15 | 1.61 | 1.38 | 1.37 | -1.23 | -47.31% | 0.01 | 172 | 533 | 0.86 | -0.13 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 96.00 | 1.41 | 1.75 | 1.58 | 1.64 | -1.48 | -47.44% | 0.02 | 12 | 67 | 0.86 | -0.15 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 97.00 | 1.47 | 1.94 | 1.71 | 2.40 | -2.10 | -46.67% | 0.02 | 1 | 36 | 0.85 | -0.16 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 98.00 | 1.82 | 2.13 | 1.98 | 1.90 | -1.35 | -41.54% | 0.02 | 4 | 41 | 0.86 | -0.18 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 99.00 | 2.03 | 2.36 | 2.20 | 2.50 | -1.65 | -39.76% | 0.02 | 31 | 56 | 0.86 | -0.19 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 100.00 | 2.35 | 2.58 | 2.47 | 2.38 | -1.42 | -37.37% | 0.02 | 157 | 464 | 0.86 | -0.21 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 101.00 | 2.52 | 3.20 | 2.86 | 3.00 | -1.42 | -32.13% | 0.03 | 3 | 34 | 0.88 | -0.23 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 102.00 | 2.79 | 3.20 | 3.00 | 2.90 | -2.00 | -40.82% | 0.03 | 4 | 52 | 0.85 | -0.25 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 103.00 | 3.05 | 3.65 | 3.35 | 3.40 | -2.33 | -40.67% | 0.03 | 21 | 36 | 0.86 | -0.27 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 104.00 | 3.40 | 4.15 | 3.78 | 4.50 | -1.85 | -29.14% | 0.04 | 10 | 12 | 0.87 | -0.29 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 105.00 | 3.75 | 4.55 | 4.15 | 4.05 | -2.55 | -38.64% | 0.04 | 67 | 83 | 0.88 | -0.31 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 106.00 | 4.05 | 4.95 | 4.50 | 4.35 | -2.24 | -34.00% | 0.04 | 7 | 117 | 0.87 | -0.33 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 107.00 | 4.45 | 5.10 | 4.78 | 5.12 | -1.63 | -24.15% | 0.04 | 11 | 65 | 0.86 | -0.35 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 108.00 | 4.85 | 5.75 | 5.30 | 6.33 | -3.02 | -32.30% | 0.05 | 3 | 112 | 0.87 | -0.37 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 109.00 | 5.35 | 6.20 | 5.78 | 6.54 | -3.11 | -32.23% | 0.05 | 3 | 27 | 0.87 | -0.39 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 110.00 | 5.80 | 6.55 | 6.18 | 6.00 | -2.94 | -32.89% | 0.06 | 19 | 267 | 0.87 | -0.41 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 111.00 | 6.20 | 7.10 | 6.65 | 7.80 | -1.61 | -17.11% | 0.06 | 17 | 97 | 0.87 | -0.43 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 112.00 | 6.80 | 7.60 | 7.20 | 8.00 | -3.30 | -29.21% | 0.06 | 8 | 104 | 0.87 | -0.45 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 113.00 | 7.20 | 8.20 | 7.70 | 7.48 | -10.60 | -58.63% | 0.07 | 1 | 35 | 0.87 | -0.47 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 114.00 | 7.65 | 8.75 | 8.20 | 11.07 | -1.53 | -12.15% | 0.07 | 1 | 19 | 0.86 | -0.49 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 115.00 | 8.25 | 9.35 | 8.80 | 9.10 | -2.60 | -22.23% | 0.08 | 7 | 139 | 0.87 | -0.51 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 116.00 | 8.85 | 10.00 | 9.43 | 17.69 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.87 | -0.53 | 0.02 | -0.27 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 117.00 | 9.35 | 10.55 | 9.95 | 13.55 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.86 | -0.55 | 0.02 | -0.27 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 118.00 | 10.00 | 11.15 | 10.58 | 12.15 | +1.95 | +19.12% | 0.09 | 1 | 10 | 0.86 | -0.57 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 119.00 | 10.60 | 11.85 | 11.23 | 13.92 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.86 | -0.59 | 0.02 | -0.27 | 5/20/2026 | 5/29/2026 3:59:55 PM EST |
| 120.00 | 11.30 | 12.45 | 11.88 | 13.30 | -5.32 | -28.58% | 0.10 | 31 | 99 | 0.86 | -0.61 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 121.00 | 11.90 | 13.10 | 12.50 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.85 | -0.62 | 0.02 | -0.26 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 122.00 | 12.50 | 13.90 | 13.20 | 20.83 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | -0.64 | 0.02 | -0.26 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 123.00 | 13.05 | 14.55 | 13.80 | 21.63 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.84 | -0.66 | 0.02 | -0.26 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 124.00 | 13.75 | 15.25 | 14.50 | 16.80 | -4.28 | -20.31% | 0.12 | 14 | 30 | 0.83 | -0.68 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 125.00 | 14.70 | 16.05 | 15.38 | 17.56 | -3.31 | -15.86% | 0.12 | 4 | 16 | 0.85 | -0.69 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 126.00 | 15.45 | 18.00 | 16.73 | 18.46 | -1.80 | -8.89% | 0.13 | 4 | 38 | 0.92 | -0.71 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 127.00 | 16.05 | 19.00 | 17.53 | 21.05 | -0.01 | -0.05% | 0.14 | 20 | 19 | 0.93 | -0.72 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 128.00 | 16.80 | 18.35 | 17.58 | 20.14 | -2.32 | -10.33% | 0.14 | 8 | 13 | 0.82 | -0.74 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 129.00 | 17.60 | 20.60 | 19.10 | 21.88 | -1.41 | -6.06% | 0.15 | 2 | 4 | 0.92 | -0.75 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 130.00 | 18.10 | 21.05 | 19.58 | 22.70 | -2.51 | -9.96% | 0.15 | 1 | 110 | 0.87 | -0.76 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 131.00 | 19.15 | 22.25 | 20.70 | 24.97 | -2.57 | -9.34% | 0.16 | 2 | 3 | 0.91 | -0.78 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 132.00 | 20.00 | 23.10 | 21.55 | 25.81 | -0.67 | -2.53% | 0.16 | 2 | 101 | 0.92 | -0.79 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 133.00 | 20.75 | 24.60 | 22.68 | 27.34 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.95 | -0.80 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 134.00 | 21.65 | 25.45 | 23.55 | % | 0.18 | 0 | 0 | 0.95 | -0.81 | 0.01 | -0.19 | 5/29/2026 3:59:55 PM EST | |||
| 135.00 | 21.10 | 26.35 | 23.73 | 26.00 | -4.70 | -15.31% | 0.18 | 1 | 11 | 1.28 | -0.82 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 136.00 | 22.65 | 27.25 | 24.95 | 31.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -0.83 | 0.01 | -0.18 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 137.00 | 24.20 | 28.15 | 26.18 | % | 0.19 | 0 | 0 | 0.92 | -0.84 | 0.01 | -0.18 | 5/29/2026 3:59:55 PM EST | |||
| 138.00 | 25.10 | 29.05 | 27.08 | 32.53 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | -0.85 | 0.01 | -0.17 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 139.00 | 25.75 | 29.95 | 27.85 | 33.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.33 | -0.86 | 0.01 | -0.16 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 140.00 | 26.85 | 30.85 | 28.85 | 36.50 | 0.00 | 0.00% | 0.21 | 0 | 54 | 1.34 | -0.87 | 0.01 | -0.16 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 141.00 | 27.75 | 31.80 | 29.78 | 35.99 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.36 | -0.87 | 0.01 | -0.15 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 142.00 | 28.65 | 32.70 | 30.68 | 33.13 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.37 | -0.88 | 0.01 | -0.15 | 5/19/2026 | 5/29/2026 3:59:55 PM EST |
| 143.00 | 28.55 | 33.65 | 31.10 | 33.88 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.38 | -0.89 | 0.01 | -0.14 | 5/19/2026 | 5/29/2026 3:59:55 PM EST |
| 144.00 | 29.45 | 34.60 | 32.03 | 24.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -0.89 | 0.01 | -0.14 | 5/14/2026 | 5/29/2026 3:59:55 PM EST |
| 145.00 | 31.40 | 35.50 | 33.45 | % | 0.23 | 0 | 0 | 1.41 | -0.90 | 0.01 | -0.13 | 5/29/2026 3:59:55 PM EST | |||
| 150.00 | 36.15 | 40.25 | 38.20 | % | 0.25 | 0 | 0 | 1.48 | -0.92 | 0.01 | -0.11 | 5/29/2026 3:59:55 PM EST | |||
| 155.00 | 40.90 | 45.10 | 43.00 | 33.14 | 0.00 | 0.00% | 0.28 | 0 | 49 | 1.56 | -0.94 | 0.01 | -0.09 | 5/13/2026 | 5/29/2026 3:59:55 PM EST |
| 160.00 | 44.75 | 49.95 | 47.35 | 41.92 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.63 | -0.96 | 0.00 | -0.07 | 5/14/2026 | 5/29/2026 3:59:55 PM EST |
| 165.00 | 48.70 | 54.90 | 51.80 | % | 0.31 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.06 | 5/29/2026 3:59:55 PM EST | |||
| 170.00 | 53.25 | 61.35 | 57.30 | 46.68 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.09 | -0.98 | 0.00 | -0.03 | 5/12/2026 | 5/29/2026 3:59:55 PM EST |
| 175.00 | 57.90 | 66.30 | 62.10 | % | 0.35 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:55 PM EST | |||
| 180.00 | 63.20 | 71.25 | 67.23 | % | 0.37 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 185.00 | 67.85 | 76.25 | 72.05 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 190.00 | 73.90 | 81.20 | 77.55 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 195.00 | 80.45 | 84.70 | 82.58 | % | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 200.00 | 85.30 | 89.70 | 87.50 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST |