Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $100.55 as of 5/4/2026 7:38:47 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 65.55 | 72.65 | 69.10 | % | 1.38 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 55.00 | 60.60 | 67.65 | 64.13 | % | 1.17 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 60.00 | 55.70 | 62.00 | 58.85 | % | 0.98 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 5/4/2026 4:00:00 PM EST | |||
| 65.00 | 51.00 | 57.90 | 54.45 | 54.05 | +24.58 | +83.41% | 0.84 | 2 | 65 | 1.96 | 0.98 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 70.00 | 47.60 | 53.10 | 50.35 | 47.80 | % | 0.72 | 1 | 0 | 1.81 | 0.97 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 75.00 | 41.80 | 47.20 | 44.50 | % | 0.59 | 0 | 0 | 1.43 | 0.95 | 0.00 | -0.05 | 5/4/2026 4:00:00 PM EST | |||
| 80.00 | 37.60 | 42.80 | 40.20 | 16.40 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.37 | 0.93 | 0.00 | -0.07 | 4/29/2026 | 5/4/2026 4:00:00 PM EST |
| 81.00 | 37.55 | 41.85 | 39.70 | 17.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.36 | 0.92 | 0.00 | -0.08 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 82.00 | 35.80 | 41.40 | 38.60 | % | 0.47 | 0 | 0 | 1.41 | 0.92 | 0.00 | -0.08 | 5/4/2026 4:00:00 PM EST | |||
| 83.00 | 35.25 | 40.50 | 37.88 | 17.32 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.21 | 0.91 | 0.00 | -0.09 | 4/28/2026 | 5/4/2026 4:00:00 PM EST |
| 84.00 | 33.90 | 39.20 | 36.55 | 13.76 | 0.00 | 0.00% | 0.44 | 0 | 208 | 1.34 | 0.91 | 0.00 | -0.09 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 85.00 | 33.40 | 39.55 | 36.48 | 33.50 | +19.38 | +137.26% | 0.43 | 3 | 30 | 1.30 | 0.90 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 86.00 | 32.15 | 37.55 | 34.85 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 149 | 1.28 | 0.89 | 0.01 | -0.10 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 87.00 | 31.15 | 37.10 | 34.13 | 16.17 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.20 | 0.88 | 0.01 | -0.11 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 88.00 | 30.10 | 36.45 | 33.28 | 15.66 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.19 | 0.88 | 0.01 | -0.11 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 89.00 | 29.00 | 36.55 | 32.78 | 14.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.43 | 0.87 | 0.01 | -0.12 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 90.00 | 28.45 | 34.50 | 31.48 | 14.94 | 0.00 | 0.00% | 0.35 | 0 | 162 | 1.26 | 0.86 | 0.01 | -0.12 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 91.00 | 27.00 | 33.85 | 30.43 | 14.51 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.14 | 0.85 | 0.01 | -0.13 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 92.00 | 26.85 | 32.75 | 29.80 | 13.08 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.23 | 0.85 | 0.01 | -0.13 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 93.00 | 26.35 | 32.30 | 29.33 | 12.61 | 0.00 | 0.00% | 0.32 | 0 | 97 | 0.89 | 0.84 | 0.01 | -0.14 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 94.00 | 25.40 | 31.50 | 28.45 | 12.34 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.86 | 0.83 | 0.01 | -0.14 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 95.00 | 27.40 | 31.10 | 29.25 | 25.54 | +16.59 | +185.37% | 0.31 | 12 | 262 | 1.04 | 0.82 | 0.01 | -0.15 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 96.00 | 23.90 | 29.75 | 26.83 | 11.97 | 0.00 | 0.00% | 0.28 | 0 | 133 | 0.86 | 0.81 | 0.01 | -0.15 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 97.00 | 24.95 | 28.40 | 26.68 | 25.10 | +13.15 | +110.05% | 0.28 | 32 | 17 | 0.96 | 0.80 | 0.01 | -0.15 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 98.00 | 24.20 | 28.00 | 26.10 | 23.00 | +11.65 | +102.65% | 0.27 | 1 | 19 | 0.98 | 0.79 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 99.00 | 23.55 | 28.00 | 25.78 | 19.29 | +7.92 | +69.66% | 0.26 | 1 | 16 | 1.01 | 0.78 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 100.00 | 24.35 | 26.45 | 25.40 | 24.05 | +14.05 | +140.50% | 0.25 | 87 | 502 | 1.04 | 0.77 | 0.01 | -0.17 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 101.00 | 22.90 | 25.95 | 24.43 | 25.14 | +18.99 | +308.78% | 0.24 | 4 | 25 | 1.02 | 0.76 | 0.01 | -0.17 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 102.00 | 21.40 | 25.25 | 23.33 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 544 | 0.97 | 0.75 | 0.01 | -0.18 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 103.00 | 21.10 | 24.35 | 22.73 | 6.69 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.98 | 0.74 | 0.01 | -0.18 | 4/29/2026 | 5/4/2026 4:00:00 PM EST |
| 104.00 | 20.70 | 23.70 | 22.20 | 19.85 | +10.71 | +117.18% | 0.21 | 3 | 23 | 0.99 | 0.73 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 105.00 | 19.40 | 23.35 | 21.38 | 21.05 | +12.48 | +145.63% | 0.20 | 2 | 271 | 0.97 | 0.72 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 106.00 | 19.20 | 22.70 | 20.95 | 16.48 | +8.51 | +106.78% | 0.20 | 5 | 12 | 0.99 | 0.71 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 107.00 | 18.50 | 22.00 | 20.25 | 7.62 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.98 | 0.70 | 0.01 | -0.19 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 108.00 | 17.95 | 21.55 | 19.75 | 21.60 | +14.20 | +191.90% | 0.18 | 3 | 12 | 0.99 | 0.69 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 109.00 | 17.40 | 20.70 | 19.05 | 18.80 | +14.08 | +298.31% | 0.17 | 13 | 18 | 0.98 | 0.68 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 110.00 | 17.80 | 20.20 | 19.00 | 18.50 | +11.55 | +166.19% | 0.17 | 37 | 79 | 1.02 | 0.66 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 111.00 | 16.55 | 19.60 | 18.08 | 15.20 | +10.48 | +222.04% | 0.16 | 1 | 12 | 0.99 | 0.65 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 112.00 | 16.00 | 19.05 | 17.53 | 16.40 | % | 0.16 | 22 | 0 | 0.99 | 0.64 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 113.00 | 15.45 | 18.50 | 16.98 | 16.00 | +10.30 | +180.71% | 0.15 | 29 | 6 | 0.99 | 0.63 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 114.00 | 14.85 | 17.90 | 16.38 | 15.00 | +10.60 | +240.91% | 0.14 | 51 | 62 | 0.98 | 0.62 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 115.00 | 14.65 | 17.45 | 16.05 | 15.63 | +10.26 | +191.07% | 0.14 | 35 | 37 | 0.99 | 0.61 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 116.00 | 14.10 | 16.90 | 15.50 | 15.50 | +10.65 | +219.59% | 0.13 | 15 | 162 | 0.99 | 0.60 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 117.00 | 13.50 | 16.00 | 14.75 | 15.80 | % | 0.13 | 20 | 0 | 0.97 | 0.59 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 118.00 | 14.50 | 16.00 | 15.25 | 14.49 | +9.89 | +215.00% | 0.13 | 14 | 2 | 1.04 | 0.58 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 119.00 | 14.00 | 15.60 | 14.80 | 14.80 | +11.76 | +386.85% | 0.12 | 3 | 1 | 1.06 | 0.56 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 120.00 | 13.60 | 14.85 | 14.23 | 14.25 | +9.57 | +204.49% | 0.12 | 179 | 42 | 1.05 | 0.55 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 121.00 | 12.70 | 14.65 | 13.68 | 13.85 | +9.71 | +234.55% | 0.11 | 4 | 21 | 1.02 | 0.54 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 122.00 | 11.90 | 14.05 | 12.98 | 11.68 | % | 0.11 | 44 | 0 | 1.00 | 0.53 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 125.00 | 10.45 | 12.85 | 11.65 | 11.52 | +7.82 | +211.36% | 0.09 | 42 | 74 | 0.99 | 0.50 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 130.00 | 9.35 | 11.05 | 10.20 | 10.30 | +7.38 | +252.74% | 0.08 | 64 | 11 | 1.01 | 0.45 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 135.00 | 7.60 | 9.55 | 8.58 | 8.50 | +6.28 | +282.89% | 0.06 | 36 | 146 | 1.01 | 0.40 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 140.00 | 6.65 | 8.00 | 7.33 | 6.80 | +4.80 | +240.00% | 0.05 | 176 | 11 | 1.01 | 0.35 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 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 | 4.35 | 2.18 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 508 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.84 | 0.42 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.62 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 65.00 | 0.11 | 0.50 | 0.31 | 0.11 | -0.64 | -85.34% | 0.00 | 8 | 19 | 1.06 | -0.02 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 70.00 | 0.02 | 0.94 | 0.48 | 0.50 | -0.75 | -60.00% | 0.01 | 13 | 108 | 1.02 | -0.03 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 75.00 | 0.45 | 1.09 | 0.77 | 0.89 | -1.51 | -62.92% | 0.01 | 13 | 42 | 1.02 | -0.05 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 80.00 | 1.20 | 1.61 | 1.41 | 1.39 | -1.81 | -56.57% | 0.02 | 41 | 435 | 1.05 | -0.07 | 0.00 | -0.07 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 81.00 | 0.47 | 1.85 | 1.16 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | -0.08 | 0.00 | -0.08 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 82.00 | 0.62 | 2.33 | 1.48 | 5.81 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | -0.08 | 0.00 | -0.08 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 83.00 | 1.31 | 2.47 | 1.89 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | -0.09 | 0.00 | -0.09 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 84.00 | 1.50 | 2.48 | 1.99 | 3.73 | -2.49 | -40.04% | 0.02 | 1 | 3 | 1.05 | -0.09 | 0.00 | -0.09 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 85.00 | 1.52 | 2.29 | 1.91 | 2.10 | -2.56 | -54.94% | 0.02 | 13 | 53 | 1.01 | -0.10 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 86.00 | 1.08 | 3.00 | 2.04 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.99 | -0.11 | 0.01 | -0.10 | 4/28/2026 | 5/4/2026 4:00:00 PM EST |
| 87.00 | 1.18 | 3.20 | 2.19 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.99 | -0.12 | 0.01 | -0.11 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 88.00 | 1.25 | 3.55 | 2.40 | 5.91 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.99 | -0.12 | 0.01 | -0.11 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 89.00 | 1.93 | 3.20 | 2.57 | 3.00 | -3.00 | -50.00% | 0.03 | 3 | 9 | 1.00 | -0.13 | 0.01 | -0.12 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 90.00 | 2.59 | 3.55 | 3.07 | 3.03 | -3.92 | -56.41% | 0.03 | 50 | 23 | 1.04 | -0.14 | 0.01 | -0.12 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 91.00 | 2.68 | 3.70 | 3.19 | 3.24 | -6.46 | -66.60% | 0.04 | 11 | 1 | 1.03 | -0.15 | 0.01 | -0.13 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 92.00 | 2.53 | 3.90 | 3.22 | 3.75 | -7.25 | -65.91% | 0.04 | 14 | 4 | 1.00 | -0.15 | 0.01 | -0.13 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 93.00 | 2.71 | 4.20 | 3.46 | 4.82 | -6.09 | -55.82% | 0.04 | 4 | 2 | 1.00 | -0.16 | 0.01 | -0.14 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 94.00 | 3.25 | 4.60 | 3.93 | 7.85 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.03 | -0.17 | 0.01 | -0.14 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 95.00 | 3.40 | 4.65 | 4.03 | 4.09 | -5.10 | -55.50% | 0.04 | 45 | 9 | 1.01 | -0.18 | 0.01 | -0.15 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 96.00 | 3.55 | 4.95 | 4.25 | 9.76 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.01 | -0.19 | 0.01 | -0.15 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 97.00 | 3.95 | 5.30 | 4.63 | 5.56 | -3.94 | -41.48% | 0.05 | 2 | 5 | 1.01 | -0.20 | 0.01 | -0.15 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 98.00 | 4.35 | 5.80 | 5.08 | 5.25 | -5.41 | -50.75% | 0.05 | 1 | 38 | 1.03 | -0.21 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 99.00 | 4.60 | 5.85 | 5.23 | 5.95 | -5.20 | -46.64% | 0.05 | 21 | 22 | 1.01 | -0.22 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 100.00 | 4.95 | 6.00 | 5.48 | 5.45 | -5.55 | -50.46% | 0.05 | 24 | 12 | 1.01 | -0.23 | 0.01 | -0.17 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 101.00 | 5.10 | 6.75 | 5.93 | 12.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.02 | -0.24 | 0.01 | -0.17 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 102.00 | 5.55 | 7.00 | 6.28 | 7.95 | -5.00 | -38.61% | 0.06 | 20 | 91 | 1.02 | -0.25 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 103.00 | 6.10 | 7.00 | 6.55 | 8.53 | -7.41 | -46.49% | 0.06 | 38 | 42 | 1.01 | -0.26 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 104.00 | 6.30 | 8.15 | 7.23 | 8.20 | % | 0.07 | 3 | 0 | 1.04 | -0.27 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 105.00 | 6.55 | 7.85 | 7.20 | 7.20 | % | 0.07 | 17 | 0 | 1.00 | -0.28 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 106.00 | 7.15 | 8.50 | 7.83 | % | 0.07 | 0 | 0 | 1.02 | -0.29 | 0.01 | -0.19 | 5/4/2026 4:00:00 PM EST | |||
| 107.00 | 6.75 | 9.00 | 7.88 | 9.43 | -6.58 | -41.10% | 0.07 | 2 | 1 | 0.99 | -0.30 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 108.00 | 7.95 | 9.30 | 8.63 | 8.86 | -7.72 | -46.57% | 0.08 | 26 | 2 | 1.02 | -0.31 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 109.00 | 8.35 | 10.00 | 9.18 | 9.07 | -8.31 | -47.82% | 0.08 | 2 | 1 | 1.03 | -0.32 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 110.00 | 8.80 | 10.10 | 9.45 | 9.65 | -8.47 | -46.75% | 0.09 | 15 | 11 | 1.01 | -0.34 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 111.00 | 9.10 | 10.65 | 9.88 | 10.25 | -8.45 | -45.19% | 0.09 | 5 | 1 | 1.01 | -0.35 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 112.00 | 8.50 | 11.15 | 9.83 | % | 0.09 | 0 | 0 | 0.97 | -0.36 | 0.01 | -0.21 | 5/4/2026 4:00:00 PM EST | |||
| 113.00 | 10.10 | 11.45 | 10.78 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.01 | -0.37 | 0.01 | -0.21 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 114.00 | 10.50 | 12.60 | 11.55 | 25.54 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.03 | -0.38 | 0.01 | -0.21 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 115.00 | 10.90 | 12.80 | 11.85 | 11.78 | -10.19 | -46.39% | 0.10 | 9 | 52 | 1.02 | -0.39 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 116.00 | 11.55 | 13.50 | 12.53 | 14.11 | -8.52 | -37.65% | 0.11 | 5 | 2 | 1.03 | -0.40 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 117.00 | 12.05 | 13.60 | 12.83 | 27.29 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.01 | -0.41 | 0.01 | -0.22 | 4/28/2026 | 5/4/2026 4:00:00 PM EST |
| 118.00 | 12.55 | 14.00 | 13.28 | % | 0.11 | 0 | 0 | 1.01 | -0.42 | 0.01 | -0.22 | 5/4/2026 4:00:00 PM EST | |||
| 119.00 | 13.50 | 15.25 | 14.38 | 17.10 | % | 0.12 | 42 | 0 | 1.05 | -0.44 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 120.00 | 13.60 | 15.55 | 14.58 | 14.20 | -11.88 | -45.56% | 0.12 | 187 | 35 | 1.02 | -0.45 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 121.00 | 14.15 | 16.10 | 15.13 | 18.35 | -8.05 | -30.50% | 0.13 | 20 | 2 | 1.02 | -0.46 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 122.00 | 14.65 | 16.30 | 15.48 | 27.12 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.00 | -0.47 | 0.01 | -0.22 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 125.00 | 16.45 | 18.05 | 17.25 | % | 0.14 | 0 | 0 | 1.00 | -0.50 | 0.01 | -0.22 | 5/4/2026 4:00:00 PM EST | |||
| 130.00 | 19.50 | 21.25 | 20.38 | 20.21 | % | 0.16 | 8 | 0 | 0.99 | -0.55 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 135.00 | 22.90 | 24.65 | 23.78 | % | 0.18 | 0 | 0 | 0.99 | -0.60 | 0.01 | -0.22 | 5/4/2026 4:00:00 PM EST | |||
| 140.00 | 27.00 | 28.25 | 27.63 | 34.90 | % | 0.20 | 5 | 0 | 1.01 | -0.65 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |