Options Chain for PROSHARES TR ULTRA CRCL NEW (CRCA) - $24.65 as of 6/16/2026 12:33:34 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 | 1.00 | 1.75 | 1.38 | % | 1.38 | 0 | 6 | EST | |||||||
| 2.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.23 | 0 | 46 | 6/12/2026 | EST | ||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 65 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.10 | 0 | 596 | 6/5/2026 | EST | ||||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 200 | 6/8/2026 | EST | ||||
| 6.00 | 0.00 | 0.20 | 0.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 182 | 5/5/2026 | EST | ||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 199 | 5/20/2026 | EST | ||||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 74 | 6/2/2026 | EST | ||||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 24 | 3/25/2026 | EST | ||||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 107 | 5/5/2026 | EST | ||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 26 | EST | |||||||
| 12.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 220 | 3/24/2026 | EST | ||||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 50 | EST | |||||||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | EST | |||||||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 5/18/2026 | EST | ||||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 7 | EST | |||||||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 14 | EST | |||||||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 19.00 | 3.80 | 4.80 | 4.30 | % | 0.23 | 0 | 0 | 3.39 | 0.95 | 0.04 | -0.07 | 6/16/2026 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 20.00 | 2.95 | 3.90 | 3.43 | 3.00 | -2.00 | -40.00% | 0.17 | 1 | 163 | 2.84 | 0.89 | 0.07 | -0.14 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 21.00 | 2.05 | 3.10 | 2.58 | % | 0.12 | 0 | 0 | 2.79 | 0.80 | 0.10 | -0.20 | 6/16/2026 12:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 23 | 6/5/2026 | EST | ||||
| 22.00 | 1.40 | 2.25 | 1.83 | % | 0.08 | 0 | 0 | 1.54 | 0.69 | 0.12 | -0.25 | 6/16/2026 12:58:56 PM EST | |||
| 23.00 | 0.80 | 1.70 | 1.25 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.58 | 0.56 | 0.13 | -0.28 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | EST | |||||||
| 24.00 | 0.30 | 1.25 | 0.78 | 0.80 | % | 0.03 | 1 | 0 | 1.51 | 0.44 | 0.12 | -0.28 | 6/16/2026 | 6/16/2026 12:58:56 PM EST | |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.30 | 1.05 | 0.68 | 0.40 | -1.68 | -80.77% | 0.03 | 1 | 73 | 1.84 | 0.33 | 0.11 | -0.26 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 26.00 | 0.05 | 0.90 | 0.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.79 | 0.24 | 0.09 | -0.22 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 0.40 | -1.30 | -76.48% | 0.01 | 2 | 62 | 2.94 | 0.16 | 0.07 | -0.17 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 2 | 21 | 2.91 | 0.11 | 0.05 | -0.13 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.07 | 0.04 | -0.08 | 6/9/2026 | 6/16/2026 12:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.79 | 0.04 | 0.02 | -0.05 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | EST | |||||||
| 31.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.05 | 0.02 | 0.02 | -0.03 | 6/4/2026 | 6/16/2026 12:58:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.54 | 0.02 | 0.01 | -0.02 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.55 | -91.67% | 0.00 | 10 | 15 | 2.96 | 0.01 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:56 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:56 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:56 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 5.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:56 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:56 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:56 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:56 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 15.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 12:58:56 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:56 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:56 PM EST |
| 52.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:56 PM EST |
| 53.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:56 PM EST |
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:56 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:56 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:56 PM EST |
| 58.00 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:56 PM EST |
| 59.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:56 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 63.00 | 0.00 | 0.65 | 0.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:56 PM EST |
| 64.00 | 0.00 | 0.65 | 0.33 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:56 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:56 PM EST |
| 68.00 | 0.00 | 0.65 | 0.33 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:56 PM EST |
| 69.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 71.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:56 PM EST |
| 73.00 | 0.00 | 0.65 | 0.33 | 5.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:56 PM EST |
| 74.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:56 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:56 PM EST |
| 77.00 | 0.00 | 0.65 | 0.33 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:56 PM EST |
| 78.00 | 0.00 | 0.65 | 0.33 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:56 PM EST |
| 79.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 81.00 | 0.00 | 0.65 | 0.33 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:58:56 PM EST |
| 82.00 | 0.00 | 0.65 | 0.33 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:58:56 PM EST |
| 83.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:56 PM EST |
| 84.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:56 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:58:56 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,878 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:58:56 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:56 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:56 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 | 0.75 | 0.38 | % | 0.38 | 0 | 23 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.19 | 0 | 72 | 5/12/2026 | EST | ||||
| 3.00 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 23 | 6/5/2026 | EST | ||||
| 4.00 | 1.25 | 2.00 | 1.63 | 0.45 | 0.00 | 0.00% | 0.41 | 0 | 217 | 5/12/2026 | EST | ||||
| 5.00 | 2.20 | 2.95 | 2.58 | 1.05 | 0.00 | 0.00% | 0.52 | 0 | 41 | 5/29/2026 | EST | ||||
| 6.00 | 3.00 | 4.20 | 3.60 | 1.92 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5/7/2026 | EST | ||||
| 7.00 | 4.10 | 5.30 | 4.70 | % | 0.67 | 0 | 6 | EST | |||||||
| 8.00 | 5.00 | 6.20 | 5.60 | % | 0.70 | 0 | 0 | EST | |||||||
| 9.00 | 5.90 | 7.40 | 6.65 | % | 0.74 | 0 | 0 | EST | |||||||
| 10.00 | 6.90 | 8.40 | 7.65 | 4.00 | 0.00 | 0.00% | 0.77 | 0 | 32 | 5/11/2026 | EST | ||||
| 11.00 | 7.90 | 9.40 | 8.65 | % | 0.79 | 0 | 68 | EST | |||||||
| 12.00 | 8.90 | 9.80 | 9.35 | 7.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 5/7/2026 | EST | ||||
| 13.00 | 9.90 | 11.40 | 10.65 | 9.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4/10/2026 | EST | ||||
| 14.00 | 10.90 | 12.50 | 11.70 | % | 0.84 | 0 | 1 | EST | |||||||
| 15.00 | 11.90 | 13.50 | 12.70 | % | 0.85 | 0 | 0 | EST | |||||||
| 16.00 | 12.90 | 14.50 | 13.70 | % | 0.86 | 0 | 0 | EST | |||||||
| 17.00 | 13.90 | 15.50 | 14.70 | % | 0.86 | 0 | 0 | EST | |||||||
| 18.00 | 14.90 | 16.50 | 15.70 | % | 0.87 | 0 | 0 | EST | |||||||
| 19.00 | 15.90 | 17.50 | 16.70 | % | 0.88 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.80 | 0.40 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.58 | -0.05 | 0.04 | -0.07 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 20.00 | 16.90 | 18.50 | 17.70 | % | 0.89 | 0 | 2 | EST | |||||||
| 20.00 | 0.00 | 0.85 | 0.43 | 0.30 | -0.80 | -72.73% | 0.02 | 1 | 23 | 3.10 | -0.11 | 0.07 | -0.14 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 21.00 | 18.40 | 19.50 | 18.95 | 18.47 | 0.00 | 0.00% | 0.90 | 0 | 2 | 6/8/2026 | EST | ||||
| 21.00 | 0.15 | 1.00 | 0.58 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.05 | -0.20 | 0.10 | -0.20 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 22.00 | 18.90 | 20.50 | 19.70 | % | 0.90 | 0 | 0 | EST | |||||||
| 22.00 | 0.30 | 1.30 | 0.80 | 1.01 | -0.75 | -42.62% | 0.04 | 20 | 3 | 1.91 | -0.31 | 0.12 | -0.25 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 23.00 | 19.90 | 21.50 | 20.70 | % | 0.90 | 0 | 0 | EST | |||||||
| 23.00 | 0.80 | 1.70 | 1.25 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.95 | -0.44 | 0.13 | -0.28 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 24.00 | 20.90 | 22.50 | 21.70 | % | 0.90 | 0 | 0 | EST | |||||||
| 24.00 | 1.25 | 2.20 | 1.73 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.82 | -0.56 | 0.12 | -0.28 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 25.00 | 21.90 | 23.50 | 22.70 | % | 0.91 | 0 | 0 | EST | |||||||
| 25.00 | 2.00 | 2.75 | 2.38 | 2.75 | -0.35 | -11.29% | 0.10 | 1 | 34 | 1.78 | -0.67 | 0.11 | -0.26 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 26.00 | 2.70 | 3.80 | 3.25 | 4.03 | +1.58 | +64.49% | 0.12 | 3 | 12 | 2.70 | -0.76 | 0.09 | -0.22 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 27.00 | 3.60 | 4.50 | 4.05 | 4.40 | +1.60 | +57.15% | 0.15 | 3 | 26 | 2.91 | -0.84 | 0.07 | -0.17 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 28.00 | 4.50 | 5.40 | 4.95 | 1.44 | 0.00 | 0.00% | 0.18 | 0 | 10 | 3.06 | -0.89 | 0.05 | -0.13 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 29.00 | 5.40 | 6.50 | 5.95 | % | 0.21 | 0 | 0 | 3.17 | -0.93 | 0.04 | -0.08 | 6/16/2026 12:58:56 PM EST | |||
| 30.00 | 6.40 | 7.50 | 6.95 | 7.15 | +1.87 | +35.42% | 0.23 | 1 | 27 | 3.45 | -0.96 | 0.02 | -0.05 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 30.00 | 26.90 | 28.50 | 27.70 | 26.30 | 0.00 | 0.00% | 0.92 | 0 | 56 | 3/30/2026 | EST | ||||
| 31.00 | 7.40 | 8.30 | 7.85 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 3.25 | -0.98 | 0.02 | -0.03 | 6/3/2026 | 6/16/2026 12:58:56 PM EST |
| 32.00 | 8.40 | 9.40 | 8.90 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 13 | 3.73 | -0.98 | 0.01 | -0.02 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 33.00 | 9.30 | 10.40 | 9.85 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.96 | -0.99 | 0.01 | -0.01 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 34.00 | 10.30 | 11.40 | 10.85 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.18 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:56 PM EST |
| 35.00 | 11.30 | 12.40 | 11.85 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 115 | 4.38 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 36.00 | 12.30 | 13.40 | 12.85 | 13.90 | 0.00 | 0.00% | 0.36 | 0 | 7 | 4.58 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 37.00 | 13.30 | 14.40 | 13.85 | 11.45 | 0.00 | 0.00% | 0.37 | 0 | 11 | 4.77 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 38.00 | 14.30 | 15.40 | 14.85 | 14.83 | -1.07 | -6.73% | 0.39 | 1 | 19 | 4.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 39.00 | 15.30 | 16.40 | 15.85 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 14 | 5.12 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:56 PM EST |
| 40.00 | 16.30 | 17.40 | 16.85 | 16.20 | +1.60 | +10.96% | 0.42 | 2 | 59 | 5.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 41.00 | 17.30 | 18.30 | 17.80 | 17.70 | 0.00 | 0.00% | 0.43 | 0 | 8 | 5.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:56 PM EST |
| 42.00 | 18.30 | 19.30 | 18.80 | 17.00 | 0.00 | 0.00% | 0.45 | 0 | 6 | 5.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 43.00 | 19.30 | 20.30 | 19.80 | 18.04 | 0.00 | 0.00% | 0.46 | 0 | 2 | 5.46 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 44.00 | 20.30 | 21.30 | 20.80 | 21.90 | 0.00 | 0.00% | 0.47 | 0 | 11 | 5.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:56 PM EST |
| 45.00 | 21.30 | 22.40 | 21.85 | 19.50 | 0.00 | 0.00% | 0.49 | 0 | 46 | 6.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 46.00 | 22.30 | 23.40 | 22.85 | 20.90 | 0.00 | 0.00% | 0.50 | 0 | 6 | 6.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 47.00 | 23.30 | 24.40 | 23.85 | 10.11 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 12:58:56 PM EST |
| 48.00 | 24.30 | 25.40 | 24.85 | 24.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 49.00 | 25.30 | 26.40 | 25.85 | % | 0.53 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 50.00 | 26.30 | 27.40 | 26.85 | 28.06 | +4.06 | +16.92% | 0.54 | 30 | 76 | 6.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 51.00 | 27.30 | 28.40 | 27.85 | 9.16 | 0.00 | 0.00% | 0.55 | 0 | 4 | 6.82 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 12:58:56 PM EST |
| 52.00 | 28.30 | 29.40 | 28.85 | 28.30 | 0.00 | 0.00% | 0.55 | 0 | 12 | 6.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:56 PM EST |
| 53.00 | 29.30 | 30.40 | 29.85 | 8.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 7.05 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 12:58:56 PM EST |
| 54.00 | 30.30 | 31.40 | 30.85 | 28.00 | 0.00 | 0.00% | 0.57 | 0 | 18 | 7.16 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 55.00 | 31.30 | 32.40 | 31.85 | 19.88 | 0.00 | 0.00% | 0.58 | 0 | 6 | 7.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 56.00 | 32.30 | 33.40 | 32.85 | 10.52 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.38 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 12:58:56 PM EST |
| 57.00 | 33.30 | 34.40 | 33.85 | 11.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 12:58:56 PM EST |
| 58.00 | 34.30 | 35.40 | 34.85 | 23.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 7.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 6/16/2026 12:58:56 PM EST |
| 59.00 | 35.30 | 36.40 | 35.85 | 15.92 | 0.00 | 0.00% | 0.61 | 0 | 2 | 7.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:56 PM EST |
| 60.00 | 36.30 | 37.40 | 36.85 | 37.20 | 0.00 | 0.00% | 0.61 | 0 | 10 | 7.79 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:56 PM EST |
| 61.00 | 37.30 | 38.40 | 37.85 | 12.96 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.88 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:58:56 PM EST |
| 62.00 | 38.20 | 39.30 | 38.75 | % | 0.62 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 63.00 | 39.30 | 40.40 | 39.85 | % | 0.63 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 64.00 | 40.30 | 41.30 | 40.80 | % | 0.64 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 65.00 | 41.30 | 42.40 | 41.85 | 14.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 8.24 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:58:56 PM EST |
| 66.00 | 42.30 | 43.40 | 42.85 | % | 0.65 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 67.00 | 43.30 | 44.40 | 43.85 | % | 0.65 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 68.00 | 44.30 | 45.40 | 44.85 | % | 0.66 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 69.00 | 45.30 | 46.30 | 45.80 | % | 0.66 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 70.00 | 46.30 | 47.40 | 46.85 | % | 0.67 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 71.00 | 47.30 | 48.40 | 47.85 | % | 0.67 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 72.00 | 48.30 | 49.40 | 48.85 | % | 0.68 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 73.00 | 49.30 | 50.40 | 49.85 | % | 0.68 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 74.00 | 50.30 | 51.40 | 50.85 | 23.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:58:56 PM EST |
| 75.00 | 51.30 | 52.40 | 51.85 | 22.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 12:58:56 PM EST |
| 76.00 | 52.30 | 53.40 | 52.85 | % | 0.70 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 77.00 | 53.30 | 54.40 | 53.85 | % | 0.70 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 78.00 | 54.30 | 55.40 | 54.85 | % | 0.70 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 79.00 | 55.30 | 56.40 | 55.85 | % | 0.71 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 80.00 | 56.30 | 57.40 | 56.85 | 31.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 12:58:56 PM EST |
| 81.00 | 57.30 | 58.40 | 57.85 | % | 0.71 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 82.00 | 58.30 | 59.40 | 58.85 | % | 0.72 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 83.00 | 59.30 | 60.40 | 59.85 | % | 0.72 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 84.00 | 60.30 | 61.40 | 60.85 | % | 0.72 | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 85.00 | 61.30 | 62.40 | 61.85 | % | 0.73 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 90.00 | 66.30 | 67.40 | 66.85 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 95.00 | 71.30 | 72.40 | 71.85 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 100.00 | 76.30 | 77.40 | 76.85 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 105.00 | 81.30 | 82.40 | 81.85 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 110.00 | 86.30 | 87.40 | 86.85 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 115.00 | 91.30 | 92.40 | 91.85 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 120.00 | 96.30 | 97.40 | 96.85 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST |