Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $122.56 as of 5/15/2026 9:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 78.60 | 86.65 | 82.63 | 90.90 | 0.00 | 0.00% | 2.75 | 0 | 88 | 3.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 35.00 | 73.60 | 81.50 | 77.55 | 54.88 | 0.00 | 0.00% | 2.22 | 0 | 131 | 3.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 3:59:55 PM EST |
| 40.00 | 70.05 | 76.75 | 73.40 | 54.30 | 0.00 | 0.00% | 1.84 | 0 | 70 | 3.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:55 PM EST |
| 45.00 | 64.40 | 71.40 | 67.90 | 81.87 | 0.00 | 0.00% | 1.51 | 0 | 96 | 2.65 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 50.00 | 60.85 | 66.45 | 63.65 | 85.00 | 0.00 | 0.00% | 1.27 | 0 | 157 | 2.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 55.00 | 55.90 | 60.25 | 58.08 | 76.05 | 0.00 | 0.00% | 1.06 | 0 | 623 | 2.17 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 60.00 | 51.65 | 55.45 | 53.55 | 68.23 | 0.00 | 0.00% | 0.89 | 0 | 188 | 2.03 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 65.00 | 46.50 | 51.90 | 49.20 | 58.92 | 0.00 | 0.00% | 0.76 | 0 | 268 | 1.65 | 0.98 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 70.00 | 41.80 | 44.55 | 43.18 | 44.45 | -11.10 | -19.99% | 0.62 | 1 | 606 | 1.53 | 0.97 | 0.00 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 75.00 | 37.25 | 40.00 | 38.63 | 38.92 | -9.22 | -19.16% | 0.52 | 24 | 1,983 | 1.33 | 0.95 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 80.00 | 33.45 | 35.60 | 34.53 | 37.37 | -10.98 | -22.71% | 0.43 | 1 | 1,546 | 1.34 | 0.94 | 0.00 | -0.07 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 85.00 | 29.30 | 33.15 | 31.23 | 33.25 | -11.48 | -25.67% | 0.37 | 1 | 965 | 1.23 | 0.92 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 90.00 | 25.20 | 27.55 | 26.38 | 26.73 | -10.47 | -28.15% | 0.29 | 8 | 2,384 | 1.08 | 0.89 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 95.00 | 22.30 | 23.90 | 23.10 | 22.89 | -13.67 | -37.40% | 0.24 | 14 | 929 | 0.83 | 0.85 | 0.01 | -0.12 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 100.00 | 19.05 | 20.40 | 19.73 | 20.04 | -7.47 | -27.16% | 0.20 | 38 | 4,833 | 0.92 | 0.81 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 105.00 | 16.30 | 17.05 | 16.68 | 16.89 | -7.41 | -30.50% | 0.16 | 14 | 3,253 | 0.92 | 0.76 | 0.01 | -0.16 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 110.00 | 13.90 | 14.60 | 14.25 | 14.60 | -7.20 | -33.03% | 0.13 | 44 | 2,301 | 0.99 | 0.71 | 0.01 | -0.18 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 115.00 | 11.85 | 12.45 | 12.15 | 12.25 | -5.95 | -32.70% | 0.11 | 80 | 1,802 | 1.00 | 0.65 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 120.00 | 10.05 | 10.35 | 10.20 | 10.15 | -6.00 | -37.16% | 0.08 | 360 | 5,989 | 1.00 | 0.60 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 125.00 | 8.50 | 8.95 | 8.73 | 8.74 | -5.76 | -39.73% | 0.07 | 137 | 2,386 | 1.01 | 0.55 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 130.00 | 7.15 | 7.60 | 7.38 | 7.40 | -4.80 | -39.35% | 0.06 | 289 | 4,011 | 1.01 | 0.50 | 0.01 | -0.22 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 135.00 | 6.10 | 6.40 | 6.25 | 6.30 | -4.33 | -40.74% | 0.05 | 40 | 2,520 | 1.00 | 0.45 | 0.01 | -0.22 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 140.00 | 5.10 | 5.45 | 5.28 | 5.35 | -3.90 | -42.17% | 0.04 | 129 | 4,314 | 1.02 | 0.41 | 0.01 | -0.22 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 145.00 | 4.40 | 4.70 | 4.55 | 4.65 | -3.38 | -42.10% | 0.03 | 48 | 1,610 | 1.02 | 0.37 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 150.00 | 3.80 | 4.05 | 3.93 | 3.90 | -3.25 | -45.46% | 0.03 | 3,589 | 11,635 | 1.02 | 0.33 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 155.00 | 3.20 | 3.50 | 3.35 | 3.55 | -2.27 | -39.01% | 0.02 | 26 | 1,691 | 1.03 | 0.30 | 0.01 | -0.20 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 160.00 | 2.79 | 3.10 | 2.95 | 2.97 | -2.53 | -46.00% | 0.02 | 347 | 3,530 | 1.05 | 0.27 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 165.00 | 2.46 | 2.68 | 2.57 | 2.60 | -1.95 | -42.86% | 0.02 | 13 | 358 | 1.06 | 0.24 | 0.01 | -0.18 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 170.00 | 2.07 | 2.40 | 2.24 | 2.32 | -1.88 | -44.77% | 0.01 | 43 | 1,653 | 1.07 | 0.21 | 0.01 | -0.17 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 175.00 | 1.91 | 2.16 | 2.04 | 2.15 | -1.65 | -43.43% | 0.01 | 15 | 993 | 1.08 | 0.19 | 0.01 | -0.16 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 180.00 | 1.75 | 1.94 | 1.85 | 1.82 | -1.48 | -44.85% | 0.01 | 298 | 3,550 | 1.10 | 0.17 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 185.00 | 1.45 | 1.77 | 1.61 | 1.75 | -1.67 | -48.83% | 0.01 | 86 | 272 | 1.12 | 0.16 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 190.00 | 1.35 | 1.58 | 1.47 | 1.48 | -1.26 | -45.99% | 0.01 | 2 | 1,035 | 1.12 | 0.14 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 195.00 | 1.13 | 2.15 | 1.64 | 1.39 | -1.01 | -42.09% | 0.01 | 5 | 143 | 1.14 | 0.13 | 0.00 | -0.13 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 200.00 | 1.15 | 1.29 | 1.22 | 1.32 | -0.92 | -41.08% | 0.01 | 596 | 9,971 | 1.14 | 0.12 | 0.00 | -0.12 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 205.00 | 0.97 | 1.61 | 1.29 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.16 | 0.11 | 0.00 | -0.12 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 210.00 | 0.80 | 2.10 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.18 | 0.10 | 0.00 | -0.11 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 215.00 | 0.71 | 1.44 | 1.08 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.19 | 0.09 | 0.00 | -0.10 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 220.00 | 0.70 | 0.98 | 0.84 | 0.79 | -0.97 | -55.12% | 0.00 | 3 | 616 | 1.19 | 0.08 | 0.00 | -0.10 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 225.00 | 0.60 | 1.01 | 0.81 | 0.89 | -0.86 | -49.15% | 0.00 | 3 | 237 | 1.21 | 0.08 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 230.00 | 0.51 | 1.03 | 0.77 | 0.76 | -0.48 | -38.71% | 0.00 | 9 | 5,164 | 1.22 | 0.07 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 235.00 | 0.10 | 1.79 | 0.95 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.25 | 0.07 | 0.00 | -0.08 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 240.00 | 0.39 | 0.83 | 0.61 | 0.63 | -0.61 | -49.20% | 0.00 | 7 | 838 | 1.24 | 0.06 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 245.00 | 0.29 | 2.35 | 1.32 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.25 | 0.06 | 0.00 | -0.08 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 1.22 | 0.64 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1,775 | 1.26 | 0.05 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 255.00 | 0.03 | 1.70 | 0.87 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.28 | 0.05 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 260.00 | 0.01 | 1.70 | 0.86 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.28 | 0.04 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.60 | 0.30 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.27 | 0.04 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.38 | 0.04 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 275.00 | 0.29 | 1.70 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.31 | 0.04 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.81 | 0.41 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.41 | 0.03 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.42 | 0.03 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.31 | 0.03 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 1.70 | 0.85 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.03 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 300.00 | 0.03 | 0.41 | 0.22 | 0.22 | -0.18 | -45.00% | 0.00 | 57 | 2,344 | 1.31 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.03 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 5/14/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.30 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 1.70 | 0.85 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.70 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 5/14/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.48 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 1.70 | 0.85 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.68 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 5/14/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.56 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.70 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.62 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 5/14/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.08 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 5/14/2026 3:59:55 PM EST |
| 350.00 | 0.02 | 0.30 | 0.16 | 0.33 | +0.03 | +10.00% | 0.00 | 6 | 295 | 1.38 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.10 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.06 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/14/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 5 | 2.03 | 0.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.28 | 0.64 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.65 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/14/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 385.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 115 | 2.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 1.39 | 0.70 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 1.22 | 0.61 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/14/2026 3:59:55 PM EST |
| 400.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 31 | 1,253 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.59 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 1.59 | 0.80 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 457 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.58 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:55 PM EST |
| 440.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 27 | 787 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.12 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 739 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,397 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.39 | 0.22 | 0.15 | +0.01 | +7.15% | 0.00 | 5 | 3,388 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 55.00 | 0.15 | 0.99 | 0.57 | 0.20 | -0.12 | -37.50% | 0.01 | 11 | 2,689 | 1.31 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 60.00 | 0.06 | 0.94 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4,919 | 1.24 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 65.00 | 0.11 | 0.70 | 0.41 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,894 | 1.07 | -0.02 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 70.00 | 0.61 | 0.80 | 0.71 | 0.75 | +0.20 | +36.37% | 0.01 | 23 | 5,282 | 1.09 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 75.00 | 1.06 | 1.21 | 1.14 | 1.10 | +0.26 | +30.96% | 0.02 | 10 | 4,553 | 1.06 | -0.05 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 80.00 | 1.57 | 1.88 | 1.73 | 1.72 | +0.56 | +48.28% | 0.02 | 19 | 5,063 | 1.02 | -0.06 | 0.00 | -0.07 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 85.00 | 2.37 | 2.67 | 2.52 | 2.52 | +0.77 | +44.00% | 0.03 | 17 | 1,954 | 1.00 | -0.08 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 90.00 | 3.35 | 3.75 | 3.55 | 3.65 | +1.15 | +46.00% | 0.04 | 21 | 5,780 | 0.99 | -0.11 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 95.00 | 4.80 | 5.35 | 5.08 | 5.20 | +1.70 | +48.58% | 0.05 | 15 | 2,373 | 0.97 | -0.15 | 0.01 | -0.12 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 100.00 | 6.55 | 7.00 | 6.78 | 6.81 | +1.71 | +33.53% | 0.07 | 87 | 4,357 | 0.98 | -0.19 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 105.00 | 8.70 | 9.10 | 8.90 | 9.05 | +2.80 | +44.80% | 0.08 | 21 | 2,441 | 0.97 | -0.24 | 0.01 | -0.16 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 110.00 | 11.15 | 11.85 | 11.50 | 11.55 | +3.45 | +42.60% | 0.10 | 144 | 2,021 | 0.97 | -0.29 | 0.01 | -0.18 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 115.00 | 14.05 | 14.70 | 14.38 | 14.70 | +4.21 | +40.14% | 0.13 | 11 | 6,248 | 0.98 | -0.35 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 120.00 | 17.25 | 17.85 | 17.55 | 17.15 | +3.55 | +26.11% | 0.15 | 3 | 2,018 | 0.98 | -0.40 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 125.00 | 20.70 | 21.40 | 21.05 | 20.90 | +5.30 | +33.98% | 0.17 | 5 | 5,972 | 0.98 | -0.45 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 130.00 | 24.25 | 25.05 | 24.65 | 24.55 | +4.75 | +23.99% | 0.19 | 1,022 | 2,739 | 0.99 | -0.50 | 0.01 | -0.22 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 135.00 | 28.35 | 29.00 | 28.68 | 28.27 | +5.87 | +26.21% | 0.21 | 2 | 1,069 | 0.99 | -0.55 | 0.01 | -0.22 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 140.00 | 31.85 | 33.55 | 32.70 | 32.65 | +9.65 | +41.96% | 0.23 | 1 | 2,340 | 1.00 | -0.59 | 0.01 | -0.22 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 145.00 | 35.35 | 37.95 | 36.65 | 36.85 | +8.26 | +28.90% | 0.25 | 5 | 55 | 1.00 | -0.63 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 150.00 | 40.35 | 42.20 | 41.28 | 41.20 | +10.55 | +34.43% | 0.28 | 4 | 69 | 1.02 | -0.67 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 155.00 | 42.95 | 47.15 | 45.05 | 39.40 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.06 | -0.70 | 0.01 | -0.20 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 160.00 | 48.40 | 51.60 | 50.00 | 38.50 | 0.00 | 0.00% | 0.31 | 0 | 54 | 1.13 | -0.73 | 0.01 | -0.19 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 165.00 | 52.50 | 56.35 | 54.43 | 37.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.13 | -0.76 | 0.01 | -0.18 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 170.00 | 57.30 | 61.15 | 59.23 | 49.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.15 | -0.79 | 0.01 | -0.17 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 175.00 | 61.90 | 65.95 | 63.93 | 57.00 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.18 | -0.81 | 0.01 | -0.16 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 180.00 | 67.00 | 70.05 | 68.53 | 53.05 | 0.00 | 0.00% | 0.38 | 0 | 45 | 1.17 | -0.83 | 0.01 | -0.15 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 185.00 | 72.65 | 74.90 | 73.78 | 71.78 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.10 | -0.84 | 0.01 | -0.14 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 190.00 | 75.60 | 80.55 | 78.08 | 71.16 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.11 | -0.86 | 0.01 | -0.14 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 195.00 | 80.50 | 84.75 | 82.63 | % | 0.42 | 0 | 0 | 1.48 | -0.87 | 0.00 | -0.13 | 5/14/2026 3:59:55 PM EST | |||
| 200.00 | 85.35 | 90.15 | 87.75 | 69.82 | 0.00 | 0.00% | 0.44 | 0 | 35 | 1.14 | -0.88 | 0.00 | -0.12 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 205.00 | 90.15 | 95.20 | 92.68 | % | 0.45 | 0 | 0 | 1.55 | -0.89 | 0.00 | -0.12 | 5/14/2026 3:59:55 PM EST | |||
| 210.00 | 95.05 | 100.10 | 97.58 | % | 0.46 | 0 | 0 | 1.57 | -0.90 | 0.00 | -0.11 | 5/14/2026 3:59:55 PM EST | |||
| 215.00 | 99.95 | 104.90 | 102.43 | % | 0.48 | 0 | 0 | 1.60 | -0.91 | 0.00 | -0.10 | 5/14/2026 3:59:55 PM EST | |||
| 220.00 | 104.90 | 109.80 | 107.35 | 122.34 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.64 | -0.92 | 0.00 | -0.10 | 5/1/2026 | 5/14/2026 3:59:55 PM EST |
| 225.00 | 109.80 | 114.90 | 112.35 | % | 0.50 | 0 | 0 | 1.69 | -0.92 | 0.00 | -0.09 | 5/14/2026 3:59:55 PM EST | |||
| 230.00 | 114.75 | 119.70 | 117.23 | % | 0.51 | 0 | 0 | 1.62 | -0.93 | 0.00 | -0.09 | 5/14/2026 3:59:55 PM EST | |||
| 235.00 | 119.75 | 124.65 | 122.20 | % | 0.52 | 0 | 0 | 1.73 | -0.93 | 0.00 | -0.08 | 5/14/2026 3:59:55 PM EST | |||
| 240.00 | 124.65 | 129.55 | 127.10 | % | 0.53 | 0 | 0 | 1.75 | -0.94 | 0.00 | -0.08 | 5/14/2026 3:59:55 PM EST | |||
| 245.00 | 129.60 | 134.55 | 132.08 | % | 0.54 | 0 | 0 | 1.78 | -0.94 | 0.00 | -0.08 | 5/14/2026 3:59:55 PM EST | |||
| 250.00 | 134.55 | 139.65 | 137.10 | % | 0.55 | 0 | 0 | 1.79 | -0.95 | 0.00 | -0.07 | 5/14/2026 3:59:55 PM EST | |||
| 255.00 | 139.55 | 144.55 | 142.05 | % | 0.56 | 0 | 0 | 1.81 | -0.95 | 0.00 | -0.07 | 5/14/2026 3:59:55 PM EST | |||
| 260.00 | 143.45 | 151.10 | 147.28 | % | 0.57 | 0 | 0 | 1.87 | -0.96 | 0.00 | -0.07 | 5/14/2026 3:59:55 PM EST | |||
| 265.00 | 148.40 | 156.55 | 152.48 | % | 0.58 | 0 | 0 | 1.89 | -0.96 | 0.00 | -0.06 | 5/14/2026 3:59:55 PM EST | |||
| 270.00 | 154.45 | 159.75 | 157.10 | 149.51 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.94 | -0.96 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 275.00 | 158.40 | 166.50 | 162.45 | % | 0.59 | 0 | 0 | 1.97 | -0.96 | 0.00 | -0.06 | 5/14/2026 3:59:55 PM EST | |||
| 280.00 | 163.35 | 171.35 | 167.35 | % | 0.60 | 0 | 0 | 2.00 | -0.97 | 0.00 | -0.05 | 5/14/2026 3:59:55 PM EST | |||
| 285.00 | 168.35 | 176.45 | 172.40 | % | 0.60 | 0 | 0 | 2.05 | -0.97 | 0.00 | -0.05 | 5/14/2026 3:59:55 PM EST | |||
| 290.00 | 173.35 | 181.45 | 177.40 | % | 0.61 | 0 | 0 | 2.08 | -0.97 | 0.00 | -0.05 | 5/14/2026 3:59:55 PM EST | |||
| 295.00 | 179.20 | 184.60 | 181.90 | % | 0.62 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 300.00 | 183.90 | 189.55 | 186.73 | % | 0.62 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 305.00 | 189.00 | 194.55 | 191.78 | % | 0.63 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 310.00 | 193.35 | 201.40 | 197.38 | % | 0.64 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 315.00 | 198.35 | 206.40 | 202.38 | % | 0.64 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 320.00 | 203.35 | 211.40 | 207.38 | % | 0.65 | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 325.00 | 208.35 | 216.40 | 212.38 | % | 0.65 | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 330.00 | 213.35 | 221.40 | 217.38 | % | 0.66 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 335.00 | 218.35 | 226.20 | 222.28 | % | 0.66 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 340.00 | 223.35 | 231.20 | 227.28 | % | 0.67 | 0 | 0 | 2.33 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 345.00 | 228.75 | 235.55 | 232.15 | % | 0.67 | 0 | 0 | 2.35 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 350.00 | 233.75 | 240.55 | 237.15 | % | 0.68 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 355.00 | 238.75 | 245.55 | 242.15 | % | 0.68 | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 360.00 | 243.35 | 251.40 | 247.38 | % | 0.69 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 365.00 | 248.35 | 256.40 | 252.38 | % | 0.69 | 0 | 0 | 2.43 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 370.00 | 253.35 | 261.40 | 257.38 | % | 0.70 | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 375.00 | 258.35 | 266.40 | 262.38 | % | 0.70 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 380.00 | 263.35 | 271.40 | 267.38 | % | 0.70 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 385.00 | 268.35 | 276.40 | 272.38 | % | 0.71 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 390.00 | 273.35 | 281.40 | 277.38 | % | 0.71 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 395.00 | 279.40 | 285.85 | 282.63 | % | 0.72 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 400.00 | 284.20 | 289.50 | 286.85 | % | 0.72 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 405.00 | 289.20 | 294.55 | 291.88 | % | 0.72 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 410.00 | 293.35 | 301.40 | 297.38 | % | 0.73 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 415.00 | 298.35 | 306.40 | 302.38 | % | 0.73 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 420.00 | 303.35 | 311.40 | 307.38 | % | 0.73 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 425.00 | 308.35 | 316.40 | 312.38 | % | 0.74 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 430.00 | 313.35 | 321.40 | 317.38 | % | 0.74 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 435.00 | 318.70 | 326.40 | 322.55 | % | 0.74 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 440.00 | 323.70 | 331.40 | 327.55 | % | 0.74 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 445.00 | 328.75 | 336.40 | 332.58 | % | 0.75 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST |