Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $78.61 as of 1/19/2026 11:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.90 | 47.85 | 44.88 | 47.65 | 0.00 | 0.00% | 1.28 | 0 | 113 | 1.27 | 0.97 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 37.45 | 42.35 | 39.90 | 45.63 | 0.00 | 0.00% | 1.00 | 0 | 28 | 1.02 | 0.95 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 33.20 | 39.15 | 36.18 | 43.17 | 0.00 | 0.00% | 0.80 | 0 | 89 | 1.07 | 0.92 | 0.00 | -0.02 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 31.30 | 33.05 | 32.18 | 32.50 | -4.00 | -10.96% | 0.64 | 10 | 188 | 0.73 | 0.88 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 27.00 | 30.70 | 28.85 | 27.00 | 0.00 | 0.00% | 0.52 | 0 | 56 | 0.75 | 0.84 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 23.70 | 26.55 | 25.13 | 25.35 | -2.05 | -7.49% | 0.42 | 3 | 129 | 0.73 | 0.80 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 21.30 | 22.45 | 21.88 | 21.27 | +0.24 | +1.15% | 0.34 | 608 | 248 | 0.72 | 0.75 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 70.00 | 18.95 | 21.15 | 20.05 | 18.90 | +0.50 | +2.72% | 0.29 | 8 | 275 | 0.77 | 0.70 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 75.00 | 16.30 | 17.85 | 17.08 | 17.55 | +1.55 | +9.69% | 0.23 | 14 | 216 | 0.74 | 0.65 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 14.40 | 16.15 | 15.28 | 14.65 | +0.67 | +4.80% | 0.19 | 82 | 923 | 0.76 | 0.59 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 85.00 | 12.25 | 13.60 | 12.93 | 13.45 | +1.45 | +12.09% | 0.15 | 64 | 855 | 0.74 | 0.54 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 90.00 | 10.80 | 11.50 | 11.15 | 11.56 | +0.76 | +7.04% | 0.12 | 28 | 536 | 0.73 | 0.49 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 95.00 | 8.80 | 10.85 | 9.83 | 9.80 | +0.27 | +2.84% | 0.10 | 1,590 | 1,212 | 0.74 | 0.44 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 100.00 | 8.50 | 8.75 | 8.63 | 9.01 | +0.83 | +10.15% | 0.09 | 1,659 | 1,724 | 0.74 | 0.40 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 105.00 | 7.20 | 7.80 | 7.50 | 7.75 | +0.75 | +10.72% | 0.07 | 20 | 793 | 0.74 | 0.37 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 110.00 | 6.30 | 6.80 | 6.55 | 6.60 | +0.65 | +10.93% | 0.06 | 4,781 | 2,780 | 0.74 | 0.33 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 115.00 | 5.60 | 6.00 | 5.80 | 5.55 | -0.35 | -5.94% | 0.05 | 7 | 532 | 0.75 | 0.30 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 120.00 | 4.90 | 5.25 | 5.08 | 5.10 | +0.20 | +4.09% | 0.04 | 3,289 | 570 | 0.75 | 0.27 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 125.00 | 4.15 | 4.60 | 4.38 | 4.55 | -0.73 | -13.83% | 0.04 | 5 | 611 | 0.75 | 0.25 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 130.00 | 3.30 | 4.10 | 3.70 | 4.35 | +0.35 | +8.75% | 0.03 | 30 | 1,026 | 0.74 | 0.23 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 135.00 | 3.45 | 3.65 | 3.55 | 3.75 | +0.05 | +1.36% | 0.03 | 12 | 1,341 | 0.76 | 0.21 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 140.00 | 2.99 | 3.25 | 3.12 | 3.00 | -0.15 | -4.77% | 0.02 | 3,110 | 3,319 | 0.76 | 0.19 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 145.00 | 2.53 | 3.20 | 2.87 | 2.43 | -0.57 | -19.00% | 0.02 | 4 | 797 | 0.77 | 0.17 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 150.00 | 2.40 | 2.94 | 2.67 | 2.55 | -0.10 | -3.78% | 0.02 | 173 | 1,653 | 0.78 | 0.16 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 155.00 | 2.20 | 2.92 | 2.56 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 445 | 0.80 | 0.14 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 160.00 | 1.99 | 2.31 | 2.15 | 2.15 | -0.35 | -14.00% | 0.01 | 14 | 368 | 0.79 | 0.13 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 165.00 | 1.37 | 2.33 | 1.85 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.78 | 0.12 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 170.00 | 1.11 | 1.90 | 1.51 | 1.82 | -0.49 | -21.22% | 0.01 | 1 | 180 | 0.76 | 0.11 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 175.00 | 1.22 | 1.80 | 1.51 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.79 | 0.10 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 180.00 | 0.85 | 1.85 | 1.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,951 | 0.78 | 0.09 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 185.00 | 1.21 | 1.51 | 1.36 | 1.36 | -1.16 | -46.04% | 0.01 | 16 | 72 | 0.81 | 0.08 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 190.00 | 0.91 | 1.85 | 1.38 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.82 | 0.07 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 195.00 | 0.65 | 1.40 | 1.03 | 0.95 | -0.51 | -34.94% | 0.01 | 2 | 49 | 0.79 | 0.07 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 200.00 | 1.00 | 1.28 | 1.14 | 1.09 | -0.11 | -9.17% | 0.01 | 37 | 3,918 | 0.83 | 0.06 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 205.00 | 0.55 | 1.48 | 1.02 | 1.01 | -0.15 | -12.94% | 0.00 | 2 | 237 | 0.82 | 0.05 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 210.00 | 0.83 | 1.63 | 1.23 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.87 | 0.05 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 215.00 | 0.33 | 1.28 | 0.81 | 0.99 | -0.17 | -14.66% | 0.00 | 1 | 51 | 0.81 | 0.05 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 220.00 | 0.45 | 1.01 | 0.73 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.82 | 0.04 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 225.00 | 0.24 | 1.43 | 0.84 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.83 | 0.04 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 230.00 | 0.20 | 1.37 | 0.79 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.83 | 0.03 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 235.00 | 0.17 | 1.31 | 0.74 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.83 | 0.03 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 240.00 | 0.01 | 1.26 | 0.64 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.76 | 0.03 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 245.00 | 0.01 | 1.16 | 0.59 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.76 | 0.03 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 250.00 | 0.50 | 0.75 | 0.63 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.88 | 0.02 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 255.00 | 0.12 | 1.08 | 0.60 | 0.60 | -1.54 | -71.97% | 0.00 | 1 | 32 | 0.85 | 0.02 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 260.00 | 0.05 | 1.09 | 0.57 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.83 | 0.02 | 0.00 | -0.01 | 12/31/2025 | 1/16/2026 3:59:52 PM EST |
| 265.00 | 0.04 | 1.00 | 0.52 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.02 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 270.00 | 0.01 | 1.00 | 0.51 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.80 | 0.02 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.00 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.92 | 0.46 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.01 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:52 PM EST |
| 290.00 | 0.01 | 0.86 | 0.44 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.82 | 0.01 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 295.00 | 0.01 | 0.87 | 0.44 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.83 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 1/16/2026 3:59:52 PM EST |
| 300.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 5 | 2,432 | 0.91 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 305.00 | 0.01 | 0.81 | 0.41 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.84 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.04 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:52 PM EST |
| 315.00 | 0.01 | 0.78 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.01 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.76 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.05 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.74 | 0.37 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.73 | 0.37 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:52 PM EST |
| 335.00 | 0.00 | 0.71 | 0.36 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.88 | 0.44 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 0.67 | 0.34 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 3:59:52 PM EST |
| 350.00 | 0.17 | 0.40 | 0.29 | 0.25 | -0.05 | -16.67% | 0.00 | 119 | 234 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 0.63 | 0.32 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 0.62 | 0.31 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.59 | 0.30 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 0.78 | 0.39 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.56 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:52 PM EST |
| 385.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.74 | 0.37 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 395.00 | 0.00 | 0.72 | 0.36 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/16/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.41 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.49 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 0.48 | 0.24 | 9.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/16/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.47 | 0.24 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 0.46 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 0.46 | 0.23 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/16/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 0.46 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.44 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 445.00 | 0.02 | 0.17 | 0.10 | 0.16 | +0.03 | +23.08% | 0.00 | 3 | 489 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.52 | 1.12 | 0.82 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.85 | -0.03 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 1.05 | 1.33 | 1.19 | 1.20 | -0.14 | -10.45% | 0.03 | 6 | 653 | 0.81 | -0.05 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 1.52 | 1.96 | 1.74 | 1.82 | -0.16 | -8.09% | 0.04 | 58 | 248 | 0.77 | -0.08 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 2.46 | 2.95 | 2.71 | 2.75 | -0.09 | -3.17% | 0.05 | 116 | 167 | 0.76 | -0.12 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 3.30 | 4.15 | 3.73 | 3.80 | -0.20 | -5.00% | 0.07 | 22 | 1,289 | 0.74 | -0.16 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 5.20 | 5.60 | 5.40 | 5.30 | -0.73 | -12.11% | 0.09 | 253 | 4,113 | 0.74 | -0.20 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 7.00 | 7.50 | 7.25 | 7.05 | -1.00 | -12.43% | 0.11 | 13 | 1,587 | 0.73 | -0.25 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 70.00 | 9.15 | 9.70 | 9.43 | 9.40 | -0.80 | -7.85% | 0.13 | 57 | 1,443 | 0.73 | -0.30 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 75.00 | 10.45 | 13.30 | 11.88 | 11.65 | -1.05 | -8.27% | 0.16 | 20 | 4,294 | 0.73 | -0.35 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 14.45 | 15.10 | 14.78 | 14.70 | -0.45 | -2.97% | 0.18 | 9 | 2,646 | 0.73 | -0.41 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 85.00 | 16.65 | 18.95 | 17.80 | 18.10 | -0.60 | -3.21% | 0.21 | 3 | 590 | 0.72 | -0.46 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 90.00 | 20.75 | 21.55 | 21.15 | 21.40 | +1.10 | +5.42% | 0.23 | 12 | 2,739 | 0.72 | -0.51 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 95.00 | 24.20 | 25.35 | 24.78 | 22.85 | 0.00 | 0.00% | 0.26 | 0 | 218 | 0.73 | -0.56 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 100.00 | 27.95 | 28.95 | 28.45 | 28.25 | +2.61 | +10.18% | 0.28 | 2 | 661 | 0.72 | -0.60 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 105.00 | 31.85 | 33.10 | 32.48 | 33.72 | +3.22 | +10.56% | 0.31 | 4 | 264 | 0.73 | -0.63 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 110.00 | 35.35 | 37.00 | 36.18 | 38.00 | +3.72 | +10.86% | 0.33 | 6 | 361 | 0.71 | -0.67 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 115.00 | 40.25 | 43.15 | 41.70 | 42.01 | 0.00 | 0.00% | 0.36 | 0 | 492 | 0.79 | -0.70 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 120.00 | 43.80 | 46.15 | 44.98 | 46.02 | +4.25 | +10.18% | 0.37 | 450 | 982 | 0.73 | -0.73 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 125.00 | 48.10 | 52.40 | 50.25 | 46.07 | 0.00 | 0.00% | 0.40 | 0 | 1,599 | 0.78 | -0.75 | 0.01 | -0.04 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 130.00 | 52.60 | 54.75 | 53.68 | 55.00 | 0.00 | 0.00% | 0.41 | 0 | 644 | 0.71 | -0.77 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 135.00 | 57.70 | 59.25 | 58.48 | 59.35 | +3.92 | +7.08% | 0.43 | 1 | 717 | 0.73 | -0.79 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 140.00 | 61.60 | 63.75 | 62.68 | 62.71 | +3.41 | +5.75% | 0.45 | 12 | 732 | 0.69 | -0.81 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 145.00 | 66.35 | 71.00 | 68.68 | 67.80 | 0.00 | 0.00% | 0.47 | 0 | 525 | 0.77 | -0.83 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 150.00 | 71.10 | 75.80 | 73.45 | 72.64 | 0.00 | 0.00% | 0.49 | 0 | 522 | 1.00 | -0.84 | 0.01 | -0.03 | 12/31/2025 | 1/16/2026 3:59:52 PM EST |
| 155.00 | 75.25 | 80.60 | 77.93 | 74.22 | 0.00 | 0.00% | 0.50 | 0 | 251 | 1.02 | -0.86 | 0.01 | -0.03 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 160.00 | 80.20 | 85.35 | 82.78 | 82.68 | +6.48 | +8.51% | 0.52 | 3 | 338 | 1.03 | -0.87 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 165.00 | 85.25 | 90.20 | 87.73 | 86.40 | 0.00 | 0.00% | 0.53 | 0 | 132 | 1.05 | -0.88 | 0.00 | -0.03 | 12/16/2025 | 1/16/2026 3:59:52 PM EST |
| 170.00 | 88.60 | 96.10 | 92.35 | 89.55 | 0.00 | 0.00% | 0.54 | 0 | 99 | 1.13 | -0.89 | 0.00 | -0.02 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 175.00 | 93.85 | 99.90 | 96.88 | 95.50 | 0.00 | 0.00% | 0.55 | 0 | 26 | 1.08 | -0.90 | 0.00 | -0.02 | 1/2/2026 | 1/16/2026 3:59:52 PM EST |
| 180.00 | 100.85 | 102.45 | 101.65 | 101.00 | +3.30 | +3.38% | 0.56 | 100 | 1,236 | 0.75 | -0.91 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 185.00 | 104.70 | 109.70 | 107.20 | 108.57 | 0.00 | 0.00% | 0.58 | 0 | 34 | 1.11 | -0.92 | 0.00 | -0.02 | 12/2/2025 | 1/16/2026 3:59:52 PM EST |
| 190.00 | 109.85 | 114.65 | 112.25 | 108.35 | 0.00 | 0.00% | 0.59 | 0 | 94 | 1.13 | -0.93 | 0.00 | -0.02 | 1/2/2026 | 1/16/2026 3:59:52 PM EST |
| 195.00 | 114.50 | 119.60 | 117.05 | 118.15 | 0.00 | 0.00% | 0.60 | 0 | 18 | 1.15 | -0.93 | 0.00 | -0.02 | 12/1/2025 | 1/16/2026 3:59:52 PM EST |
| 200.00 | 117.15 | 125.70 | 121.43 | 119.43 | 0.00 | 0.00% | 0.61 | 0 | 117 | 1.25 | -0.94 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 205.00 | 122.15 | 130.70 | 126.43 | 126.98 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.01 | 12/3/2025 | 1/16/2026 3:59:52 PM EST |
| 210.00 | 127.15 | 135.70 | 131.43 | 85.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.01 | 10/10/2025 | 1/16/2026 3:59:52 PM EST |
| 215.00 | 132.15 | 140.70 | 136.43 | 108.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.01 | 9/2/2025 | 1/16/2026 3:59:52 PM EST |
| 220.00 | 137.10 | 145.65 | 141.38 | 139.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.01 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 225.00 | 141.70 | 150.75 | 146.23 | 133.46 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.01 | 11/7/2025 | 1/16/2026 3:59:52 PM EST |
| 230.00 | 146.75 | 155.75 | 151.25 | 157.34 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.01 | 11/24/2025 | 1/16/2026 3:59:52 PM EST |
| 235.00 | 151.75 | 160.75 | 156.25 | 168.28 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.38 | -0.97 | 0.00 | -0.01 | 11/21/2025 | 1/16/2026 3:59:52 PM EST |
| 240.00 | 156.75 | 165.75 | 161.25 | 172.06 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.01 | 11/21/2025 | 1/16/2026 3:59:52 PM EST |
| 245.00 | 161.75 | 170.75 | 166.25 | 117.02 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.01 | 10/9/2025 | 1/16/2026 3:59:52 PM EST |
| 250.00 | 166.90 | 175.75 | 171.33 | 155.20 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.43 | -0.98 | 0.00 | -0.01 | 11/7/2025 | 1/16/2026 3:59:52 PM EST |
| 255.00 | 171.90 | 180.65 | 176.28 | 113.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 8/12/2025 | 1/16/2026 3:59:52 PM EST |
| 260.00 | 176.75 | 185.65 | 181.20 | 120.25 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 8/12/2025 | 1/16/2026 3:59:52 PM EST |
| 265.00 | 181.75 | 190.75 | 186.25 | 186.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 11/17/2025 | 1/16/2026 3:59:52 PM EST |
| 270.00 | 186.75 | 195.75 | 191.25 | 130.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 8/11/2025 | 1/16/2026 3:59:52 PM EST |
| 275.00 | 191.70 | 200.75 | 196.23 | 124.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 1/16/2026 3:59:52 PM EST |
| 280.00 | 196.75 | 205.75 | 201.25 | 154.65 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 8/14/2025 | 1/16/2026 3:59:52 PM EST |
| 285.00 | 201.75 | 210.75 | 206.25 | 141.55 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 1/16/2026 3:59:52 PM EST |
| 290.00 | 206.75 | 215.75 | 211.25 | 154.68 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 8/13/2025 | 1/16/2026 3:59:52 PM EST |
| 295.00 | 212.10 | 220.65 | 216.38 | 154.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 1/16/2026 3:59:52 PM EST |
| 300.00 | 216.90 | 225.65 | 221.28 | 198.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 1/16/2026 3:59:52 PM EST |
| 305.00 | 221.90 | 230.65 | 226.28 | 136.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 7/18/2025 | 1/16/2026 3:59:52 PM EST |
| 310.00 | 226.75 | 235.75 | 231.25 | 159.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 7/15/2025 | 1/16/2026 3:59:52 PM EST |
| 315.00 | 231.75 | 240.75 | 236.25 | 162.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 7/15/2025 | 1/16/2026 3:59:52 PM EST |
| 320.00 | 236.75 | 245.75 | 241.25 | 196.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 10/24/2025 | 1/16/2026 3:59:52 PM EST |
| 325.00 | 241.75 | 250.75 | 246.25 | 170.72 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 7/15/2025 | 1/16/2026 3:59:52 PM EST |
| 330.00 | 246.75 | 255.75 | 251.25 | 192.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 3:59:52 PM EST |
| 335.00 | 251.75 | 260.75 | 256.25 | 215.49 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 8/29/2025 | 1/16/2026 3:59:52 PM EST |
| 340.00 | 256.75 | 265.75 | 261.25 | 257.53 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/16/2026 3:59:52 PM EST |
| 345.00 | 262.10 | 270.65 | 266.38 | 167.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 1/16/2026 3:59:52 PM EST |
| 350.00 | 267.10 | 275.65 | 271.38 | 209.85 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 1/16/2026 3:59:52 PM EST |
| 355.00 | 271.75 | 280.65 | 276.20 | 213.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 3:59:52 PM EST |
| 360.00 | 276.75 | 285.75 | 281.25 | 219.53 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/16/2026 3:59:52 PM EST |
| 365.00 | 281.75 | 290.75 | 286.25 | 205.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 1/16/2026 3:59:52 PM EST |
| 370.00 | 286.75 | 295.75 | 291.25 | 288.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/16/2026 3:59:52 PM EST |
| 375.00 | 291.75 | 300.75 | 296.25 | 239.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 3:59:52 PM EST |
| 380.00 | 296.75 | 305.75 | 301.25 | 238.91 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 1/16/2026 3:59:52 PM EST |
| 385.00 | 301.70 | 310.75 | 306.23 | 264.58 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 1/16/2026 3:59:52 PM EST |
| 390.00 | 307.10 | 315.65 | 311.38 | 313.10 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 395.00 | 312.10 | 320.65 | 316.38 | 318.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 400.00 | 317.10 | 325.65 | 321.38 | 319.15 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.83 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 405.00 | 322.10 | 330.65 | 326.38 | 324.17 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 410.00 | 326.75 | 335.75 | 331.25 | 261.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 1/16/2026 3:59:52 PM EST |
| 415.00 | 331.75 | 340.75 | 336.25 | 262.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 1/16/2026 3:59:52 PM EST |
| 420.00 | 336.75 | 345.75 | 341.25 | 251.76 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 1/16/2026 3:59:52 PM EST |
| 425.00 | 341.75 | 350.75 | 346.25 | % | 0.81 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 430.00 | 346.75 | 355.75 | 351.25 | 244.18 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 1/16/2026 3:59:52 PM EST |
| 435.00 | 351.75 | 360.75 | 356.25 | 291.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/16/2026 3:59:52 PM EST |
| 440.00 | 356.75 | 365.75 | 361.25 | 314.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 1/16/2026 3:59:52 PM EST |
| 445.00 | 361.75 | 370.75 | 366.25 | 355.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:52 PM EST |