Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $80.18 as of 6/17/2026 6:29:12 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 | 28.60 | 35.40 | 32.00 | 35.15 | 0.00 | 0.00% | 0.64 | 0 | 80 | 2.90 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/17/2026 4:00:00 PM EST |
| 55.00 | 24.90 | 30.20 | 27.55 | 26.26 | +1.02 | +4.05% | 0.50 | 1 | 81 | 2.47 | 0.99 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 60.00 | 19.25 | 25.35 | 22.30 | 20.66 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.13 | 0.97 | 0.01 | -0.06 | 6/11/2026 | 6/17/2026 4:00:00 PM EST |
| 65.00 | 15.60 | 20.70 | 18.15 | 21.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.84 | 0.92 | 0.01 | -0.10 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 69.00 | 12.05 | 17.05 | 14.55 | 11.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | 0.86 | 0.02 | -0.13 | 6/12/2026 | 6/17/2026 4:00:00 PM EST |
| 70.00 | 11.40 | 16.30 | 13.85 | 10.84 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.03 | 0.84 | 0.02 | -0.14 | 6/12/2026 | 6/17/2026 4:00:00 PM EST |
| 71.00 | 10.50 | 15.40 | 12.95 | 10.16 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.05 | 0.82 | 0.02 | -0.14 | 6/12/2026 | 6/17/2026 4:00:00 PM EST |
| 72.00 | 10.00 | 12.90 | 11.45 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.86 | 0.80 | 0.02 | -0.15 | 6/12/2026 | 6/17/2026 4:00:00 PM EST |
| 73.00 | 9.55 | 12.20 | 10.88 | 10.64 | % | 0.15 | 1 | 0 | 0.93 | 0.77 | 0.02 | -0.16 | 6/17/2026 | 6/17/2026 4:00:00 PM EST | |
| 74.00 | 8.50 | 11.50 | 10.00 | 13.56 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.89 | 0.75 | 0.02 | -0.17 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 75.00 | 8.05 | 10.05 | 9.05 | 9.30 | +1.50 | +19.24% | 0.12 | 20 | 110 | 0.85 | 0.72 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 76.00 | 7.55 | 8.55 | 8.05 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.78 | 0.69 | 0.03 | -0.18 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 77.00 | 6.85 | 8.00 | 7.43 | 11.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | 0.66 | 0.03 | -0.18 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 78.00 | 6.40 | 7.65 | 7.03 | 7.85 | -2.77 | -26.09% | 0.09 | 4 | 8 | 0.81 | 0.63 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 78.50 | 6.05 | 7.10 | 6.58 | 7.52 | +0.69 | +10.11% | 0.08 | 3 | 2 | 0.80 | 0.62 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 79.00 | 5.90 | 7.10 | 6.50 | 9.35 | +2.89 | +44.74% | 0.08 | 7 | 18 | 0.81 | 0.60 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 80.00 | 5.35 | 6.20 | 5.78 | 8.14 | +3.14 | +62.80% | 0.07 | 50 | 106 | 0.79 | 0.57 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 81.00 | 4.95 | 5.80 | 5.38 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.80 | 0.54 | 0.03 | -0.19 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 82.00 | 4.45 | 5.35 | 4.90 | 5.00 | +0.80 | +19.05% | 0.06 | 22 | 14 | 0.80 | 0.51 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 83.00 | 4.05 | 5.00 | 4.53 | 5.00 | +1.00 | +25.00% | 0.05 | 21 | 29 | 0.81 | 0.48 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 84.00 | 3.70 | 4.55 | 4.13 | 5.20 | +1.50 | +40.55% | 0.05 | 63 | 133 | 0.80 | 0.45 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 85.00 | 3.35 | 4.15 | 3.75 | 5.55 | +2.45 | +79.04% | 0.04 | 36 | 226 | 0.80 | 0.42 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 86.00 | 3.00 | 3.75 | 3.38 | 3.52 | +0.42 | +13.55% | 0.04 | 26 | 20 | 0.80 | 0.40 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 87.00 | 2.71 | 3.50 | 3.11 | 4.40 | +1.58 | +56.03% | 0.04 | 22 | 25 | 0.81 | 0.37 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 88.00 | 2.41 | 3.15 | 2.78 | 3.27 | +0.87 | +36.25% | 0.03 | 24 | 46 | 0.81 | 0.34 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 89.00 | 2.15 | 2.51 | 2.33 | 2.66 | -0.07 | -2.57% | 0.03 | 5 | 29 | 0.78 | 0.32 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 90.00 | 1.97 | 2.27 | 2.12 | 2.19 | +0.09 | +4.29% | 0.02 | 55 | 569 | 0.79 | 0.30 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 91.00 | 1.75 | 2.06 | 1.91 | 2.38 | +0.18 | +8.19% | 0.02 | 2 | 18 | 0.79 | 0.27 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 92.00 | 1.64 | 1.86 | 1.75 | 2.19 | +0.59 | +36.88% | 0.02 | 33 | 45 | 0.79 | 0.25 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 93.00 | 1.34 | 1.69 | 1.52 | 2.02 | +0.37 | +22.43% | 0.02 | 10 | 52 | 0.80 | 0.23 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 94.00 | 1.30 | 1.52 | 1.41 | 1.42 | -0.17 | -10.70% | 0.01 | 12 | 10 | 0.80 | 0.21 | 0.02 | -0.14 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 95.00 | 1.06 | 1.38 | 1.22 | 1.46 | +0.16 | +12.31% | 0.01 | 121 | 109 | 0.80 | 0.20 | 0.02 | -0.13 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 96.00 | 1.06 | 1.33 | 1.20 | 1.34 | +0.15 | +12.61% | 0.01 | 5 | 14 | 0.81 | 0.18 | 0.02 | -0.13 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 97.00 | 0.98 | 1.31 | 1.15 | 1.19 | +0.03 | +2.59% | 0.01 | 12 | 317 | 0.83 | 0.16 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 98.00 | 0.86 | 1.22 | 1.04 | 1.00 | +0.10 | +11.12% | 0.01 | 18 | 24 | 0.84 | 0.15 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 99.00 | 0.75 | 1.13 | 0.94 | 1.40 | +0.60 | +75.00% | 0.01 | 15 | 48 | 0.84 | 0.14 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 100.00 | 0.73 | 0.94 | 0.84 | 0.82 | +0.02 | +2.50% | 0.01 | 183 | 612 | 0.84 | 0.13 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 101.00 | 0.58 | 0.95 | 0.77 | 0.74 | +0.14 | +23.34% | 0.01 | 1 | 19 | 0.84 | 0.12 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 102.00 | 0.58 | 0.84 | 0.71 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.11 | 0.01 | -0.09 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 103.00 | 0.50 | 0.79 | 0.65 | 0.68 | -0.09 | -11.69% | 0.01 | 46 | 7 | 0.86 | 0.10 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 104.00 | 0.42 | 0.72 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.86 | 0.09 | 0.01 | -0.08 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 105.00 | 0.44 | 0.57 | 0.51 | 0.60 | +0.06 | +11.12% | 0.00 | 15 | 116 | 0.86 | 0.08 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 106.00 | 0.35 | 0.62 | 0.49 | 0.57 | -0.03 | -5.00% | 0.00 | 9 | 44 | 0.87 | 0.07 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 107.00 | 0.29 | 0.58 | 0.44 | 0.46 | -0.04 | -8.00% | 0.00 | 1 | 32 | 0.87 | 0.07 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 108.00 | 0.30 | 0.54 | 0.42 | 0.42 | -0.03 | -6.67% | 0.00 | 2 | 48 | 0.89 | 0.06 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 109.00 | 0.29 | 0.51 | 0.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.06 | 0.01 | -0.06 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 110.00 | 0.21 | 0.47 | 0.34 | 0.35 | +0.06 | +20.69% | 0.00 | 110 | 308 | 0.89 | 0.05 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 111.00 | 0.27 | 0.44 | 0.36 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.05 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 112.00 | 0.01 | 0.62 | 0.32 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.89 | 0.04 | 0.01 | -0.04 | 6/10/2026 | 6/17/2026 4:00:00 PM EST |
| 113.00 | 0.03 | 0.60 | 0.32 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.04 | 0.01 | -0.04 | 6/5/2026 | 6/17/2026 4:00:00 PM EST |
| 114.00 | 0.07 | 0.41 | 0.24 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.04 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 115.00 | 0.07 | 0.39 | 0.23 | 0.37 | +0.12 | +48.00% | 0.00 | 10 | 41 | 0.90 | 0.03 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 116.00 | 0.01 | 0.50 | 0.26 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.03 | 0.00 | -0.04 | 6/8/2026 | 6/17/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 1.78 | 0.89 | 7.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.02 | 0.00 | -0.02 | 6/1/2026 | 6/17/2026 4:00:00 PM EST |
| 118.00 | 0.00 | 0.71 | 0.36 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.22 | 0.02 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 119.00 | 0.00 | 1.70 | 0.85 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.55 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/17/2026 4:00:00 PM EST |
| 120.00 | 0.02 | 0.49 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.95 | 0.01 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 121.00 | 0.01 | 0.44 | 0.23 | 0.18 | -0.27 | -60.00% | 0.00 | 20 | 116 | 0.93 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 122.00 | 0.00 | 0.64 | 0.32 | 0.14 | -0.23 | -62.17% | 0.00 | 1 | 32 | 1.27 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 123.00 | 0.02 | 0.48 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 124.00 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.31 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 4:00:00 PM EST |
| 125.00 | 0.06 | 0.20 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 50 | 0.98 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 126.00 | 0.04 | 0.37 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 130.00 | 0.11 | 0.36 | 0.24 | 0.10 | -0.08 | -44.45% | 0.00 | 26 | 196 | 1.16 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.47 | 0.74 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:00 PM EST |
| 160.00 | 0.02 | 0.37 | 0.20 | 0.18 | -0.10 | -35.72% | 0.00 | 1 | 510 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.47 | 0.74 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:00 PM EST |
| 170.00 | 0.03 | 0.32 | 0.18 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 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 | 0.02 | 0.10 | 0.06 | 0.08 | +0.06 | +300.00% | 0.00 | 6,828 | 84 | 1.05 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 55.00 | 0.10 | 0.48 | 0.29 | 0.11 | +0.05 | +83.34% | 0.01 | 20 | 34 | 1.12 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 630 | 172 | 0.83 | -0.03 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 65.00 | 0.40 | 0.71 | 0.56 | 0.53 | +0.06 | +12.77% | 0.01 | 125 | 243 | 0.84 | -0.08 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 69.00 | 0.88 | 1.14 | 1.01 | 0.85 | -0.18 | -17.48% | 0.01 | 500 | 27 | 0.81 | -0.14 | 0.02 | -0.13 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 70.00 | 1.06 | 1.33 | 1.20 | 0.99 | -0.37 | -27.21% | 0.02 | 63 | 297 | 0.81 | -0.16 | 0.02 | -0.14 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 71.00 | 1.25 | 1.56 | 1.41 | 1.09 | -0.08 | -6.84% | 0.02 | 17 | 9 | 0.80 | -0.18 | 0.02 | -0.14 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 72.00 | 1.29 | 1.95 | 1.62 | 1.32 | -0.58 | -30.53% | 0.02 | 88 | 6 | 0.78 | -0.20 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 73.00 | 1.67 | 2.24 | 1.96 | 1.55 | -0.45 | -22.50% | 0.03 | 30 | 5 | 0.82 | -0.23 | 0.02 | -0.16 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 74.00 | 2.03 | 2.50 | 2.27 | 1.82 | -0.51 | -21.89% | 0.03 | 26 | 25 | 0.82 | -0.25 | 0.02 | -0.17 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 75.00 | 2.37 | 2.81 | 2.59 | 1.60 | -1.34 | -45.58% | 0.03 | 111 | 339 | 0.82 | -0.28 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 76.00 | 2.74 | 3.10 | 2.92 | 2.27 | -0.58 | -20.36% | 0.04 | 43 | 25 | 0.81 | -0.31 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 77.00 | 3.10 | 3.45 | 3.28 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.81 | -0.34 | 0.03 | -0.18 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 78.00 | 3.55 | 3.90 | 3.73 | 3.70 | -0.05 | -1.34% | 0.05 | 3 | 14 | 0.81 | -0.37 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 78.50 | 3.75 | 4.15 | 3.95 | 3.30 | -0.45 | -12.00% | 0.05 | 2 | 6 | 0.81 | -0.38 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 79.00 | 3.95 | 4.35 | 4.15 | 2.90 | -1.45 | -33.34% | 0.05 | 1 | 6 | 0.81 | -0.40 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 80.00 | 4.45 | 4.90 | 4.68 | 4.50 | -0.54 | -10.72% | 0.06 | 64 | 792 | 0.82 | -0.43 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 81.00 | 5.00 | 5.40 | 5.20 | 4.40 | -1.05 | -19.27% | 0.06 | 2 | 71 | 0.82 | -0.46 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 82.00 | 5.55 | 6.00 | 5.78 | 5.50 | -0.06 | -1.08% | 0.07 | 18 | 15 | 0.82 | -0.49 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 83.00 | 5.70 | 6.60 | 6.15 | 6.09 | -0.06 | -0.98% | 0.07 | 1 | 19 | 0.79 | -0.52 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 84.00 | 6.30 | 7.25 | 6.78 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.80 | -0.55 | 0.03 | -0.19 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 85.00 | 6.95 | 8.00 | 7.48 | 5.65 | -1.80 | -24.17% | 0.09 | 8 | 626 | 0.79 | -0.58 | 0.03 | -0.19 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 86.00 | 7.60 | 8.60 | 8.10 | 7.13 | +0.93 | +15.00% | 0.09 | 6 | 14 | 0.80 | -0.60 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 87.00 | 8.25 | 9.35 | 8.80 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.81 | -0.63 | 0.03 | -0.18 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 88.00 | 8.95 | 10.05 | 9.50 | 9.80 | +0.33 | +3.49% | 0.11 | 4 | 9 | 0.81 | -0.66 | 0.03 | -0.18 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 89.00 | 9.75 | 10.80 | 10.28 | 9.00 | -0.99 | -9.91% | 0.12 | 20 | 6 | 0.81 | -0.68 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 90.00 | 10.25 | 11.60 | 10.93 | 11.02 | -0.07 | -0.64% | 0.12 | 28 | 337 | 0.79 | -0.70 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 91.00 | 11.25 | 12.40 | 11.83 | 13.02 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.81 | -0.73 | 0.03 | -0.16 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 92.00 | 11.25 | 13.40 | 12.33 | 11.41 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.71 | -0.75 | 0.02 | -0.15 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 93.00 | 11.20 | 14.05 | 12.63 | 12.08 | -1.72 | -12.47% | 0.14 | 10 | 24 | 0.95 | -0.77 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 94.00 | 12.10 | 15.25 | 13.68 | 13.18 | -1.72 | -11.55% | 0.15 | 2 | 48 | 0.96 | -0.79 | 0.02 | -0.14 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 95.00 | 14.15 | 16.00 | 15.08 | 14.77 | -0.92 | -5.87% | 0.16 | 41 | 215 | 0.75 | -0.80 | 0.02 | -0.13 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 96.00 | 15.10 | 17.05 | 16.08 | 15.92 | +1.41 | +9.72% | 0.17 | 2 | 22 | 0.67 | -0.82 | 0.02 | -0.13 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 97.00 | 14.45 | 17.90 | 16.18 | 14.67 | -3.39 | -18.78% | 0.17 | 3 | 50 | 1.05 | -0.84 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 98.00 | 13.95 | 19.70 | 16.83 | 18.69 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.06 | -0.85 | 0.02 | -0.11 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 99.00 | 15.80 | 19.75 | 17.78 | 15.97 | 0.00 | 0.00% | 0.18 | 0 | 114 | 1.04 | -0.86 | 0.02 | -0.11 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 100.00 | 18.20 | 20.80 | 19.50 | 17.88 | -1.48 | -7.65% | 0.20 | 4 | 192 | 1.08 | -0.87 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 101.00 | 16.60 | 21.65 | 19.13 | 14.97 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.08 | -0.88 | 0.01 | -0.09 | 6/4/2026 | 6/17/2026 4:00:00 PM EST |
| 102.00 | 17.55 | 22.60 | 20.08 | 20.49 | +3.36 | +19.62% | 0.20 | 1 | 61 | 1.09 | -0.89 | 0.01 | -0.09 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 103.00 | 18.50 | 23.45 | 20.98 | 23.55 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.12 | -0.90 | 0.01 | -0.08 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 104.00 | 19.45 | 24.45 | 21.95 | 24.25 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.13 | -0.91 | 0.01 | -0.08 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 105.00 | 20.40 | 25.25 | 22.83 | 22.95 | -2.94 | -11.36% | 0.22 | 4 | 64 | 1.13 | -0.92 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 106.00 | 21.35 | 26.10 | 23.73 | 23.23 | -0.89 | -3.69% | 0.22 | 3 | 21 | 1.17 | -0.93 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 107.00 | 22.35 | 27.25 | 24.80 | 25.39 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.20 | -0.93 | 0.01 | -0.06 | 6/8/2026 | 6/17/2026 4:00:00 PM EST |
| 108.00 | 23.30 | 29.55 | 26.43 | 29.43 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.23 | -0.94 | 0.01 | -0.06 | 6/12/2026 | 6/17/2026 4:00:00 PM EST |
| 109.00 | 24.25 | 30.75 | 27.50 | 29.23 | 0.00 | 0.00% | 0.25 | 0 | 68 | 1.23 | -0.94 | 0.01 | -0.06 | 6/10/2026 | 6/17/2026 4:00:00 PM EST |
| 110.00 | 25.25 | 30.30 | 27.78 | 31.30 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.27 | -0.95 | 0.01 | -0.05 | 6/12/2026 | 6/17/2026 4:00:00 PM EST |
| 111.00 | 25.95 | 32.75 | 29.35 | 25.07 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.28 | -0.95 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 112.00 | 26.95 | 34.30 | 30.63 | 31.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.29 | -0.96 | 0.01 | -0.04 | 6/11/2026 | 6/17/2026 4:00:00 PM EST |
| 113.00 | 27.95 | 35.20 | 31.58 | 14.70 | 0.00 | 0.00% | 0.28 | 0 | 38 | 1.31 | -0.96 | 0.01 | -0.04 | 5/28/2026 | 6/17/2026 4:00:00 PM EST |
| 114.00 | 28.90 | 35.40 | 32.15 | 34.48 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.32 | -0.96 | 0.01 | -0.04 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 115.00 | 29.90 | 36.60 | 33.25 | 34.63 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.35 | -0.97 | 0.01 | -0.04 | 6/9/2026 | 6/17/2026 4:00:00 PM EST |
| 116.00 | 30.90 | 37.55 | 34.23 | % | 0.30 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.04 | 6/17/2026 4:00:00 PM EST | |||
| 117.00 | 31.90 | 39.90 | 35.90 | 19.58 | 0.00 | 0.00% | 0.31 | 0 | 21 | 2.10 | -0.98 | 0.00 | -0.02 | 6/2/2026 | 6/17/2026 4:00:00 PM EST |
| 118.00 | 32.85 | 40.65 | 36.75 | 33.47 | 0.00 | 0.00% | 0.31 | 0 | 157 | 2.08 | -0.98 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:00 PM EST |
| 119.00 | 33.85 | 41.85 | 37.85 | % | 0.32 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.02 | 6/17/2026 4:00:00 PM EST | |||
| 120.00 | 34.85 | 42.60 | 38.73 | 39.57 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.44 | -0.99 | 0.00 | -0.02 | 6/10/2026 | 6/17/2026 4:00:00 PM EST |
| 121.00 | 35.85 | 42.75 | 39.30 | 39.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.47 | -0.99 | 0.00 | -0.02 | 6/8/2026 | 6/17/2026 4:00:00 PM EST |
| 122.00 | 36.85 | 44.75 | 40.80 | 39.88 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.49 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:00 PM EST |
| 123.00 | 37.85 | 44.60 | 41.23 | 26.87 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.53 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/17/2026 4:00:00 PM EST |
| 124.00 | 38.85 | 46.80 | 42.83 | 22.90 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.26 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 6/17/2026 4:00:00 PM EST |
| 125.00 | 39.85 | 47.80 | 43.83 | 34.71 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.57 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/17/2026 4:00:00 PM EST |
| 126.00 | 40.85 | 48.80 | 44.83 | 45.04 | +15.32 | +51.55% | 0.36 | 1 | 6 | 2.31 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:00 PM EST |
| 130.00 | 44.80 | 52.05 | 48.43 | 49.31 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.67 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:00 PM EST |
| 135.00 | 49.80 | 55.10 | 52.45 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:00 PM EST | |||
| 140.00 | 54.80 | 62.75 | 58.78 | 31.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:00 PM EST |
| 145.00 | 59.80 | 67.20 | 63.50 | % | 0.44 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:00 PM EST | |||
| 150.00 | 64.80 | 71.65 | 68.23 | 43.83 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:00 PM EST |
| 155.00 | 69.80 | 76.55 | 73.18 | 49.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:00 PM EST |
| 160.00 | 74.80 | 81.65 | 78.23 | % | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:00 PM EST | |||
| 165.00 | 79.80 | 86.55 | 83.18 | 58.77 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:00 PM EST |
| 170.00 | 84.80 | 90.10 | 87.45 | % | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:00 PM EST |