Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $61.59 as of 8/3/2026 7:39:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.25 | 26.75 | 25.50 | 29.61 | 0.00 | 0.00% | 0.73 | 0 | 10 | 3.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 1:58:48 PM EST |
| 40.00 | 19.55 | 21.80 | 20.68 | 19.20 | % | 0.52 | 4 | 0 | 2.70 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 1:58:48 PM EST | |
| 42.50 | 16.80 | 19.35 | 18.08 | % | 0.43 | 0 | 0 | 2.38 | 0.98 | 0.01 | -0.08 | 8/3/2026 1:58:48 PM EST | |||
| 43.00 | 15.75 | 18.85 | 17.30 | % | 0.40 | 0 | 0 | 2.25 | 0.97 | 0.01 | -0.08 | 8/3/2026 1:58:48 PM EST | |||
| 43.50 | 15.25 | 18.25 | 16.75 | % | 0.39 | 0 | 0 | 2.31 | 0.97 | 0.01 | -0.09 | 8/3/2026 1:58:48 PM EST | |||
| 44.00 | 14.75 | 17.90 | 16.33 | % | 0.37 | 0 | 0 | 2.25 | 0.97 | 0.01 | -0.10 | 8/3/2026 1:58:48 PM EST | |||
| 44.50 | 14.30 | 17.30 | 15.80 | % | 0.36 | 0 | 0 | 2.30 | 0.96 | 0.01 | -0.12 | 8/3/2026 1:58:48 PM EST | |||
| 45.00 | 14.60 | 16.90 | 15.75 | 16.73 | 0.00 | 0.00% | 0.35 | 0 | 32 | 2.28 | 0.96 | 0.01 | -0.12 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 45.50 | 14.15 | 16.35 | 15.25 | % | 0.34 | 0 | 0 | 2.06 | 0.95 | 0.01 | -0.12 | 8/3/2026 1:58:48 PM EST | |||
| 46.00 | 13.30 | 15.85 | 14.58 | 15.80 | 0.00 | 0.00% | 0.32 | 0 | 14 | 2.06 | 0.95 | 0.01 | -0.13 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 46.50 | 12.90 | 15.45 | 14.18 | % | 0.30 | 0 | 0 | 2.18 | 0.94 | 0.01 | -0.14 | 8/3/2026 1:58:48 PM EST | |||
| 47.00 | 12.50 | 14.90 | 13.70 | % | 0.29 | 0 | 0 | 1.98 | 0.94 | 0.01 | -0.16 | 8/3/2026 1:58:48 PM EST | |||
| 47.50 | 12.10 | 14.45 | 13.28 | 12.59 | 0.00 | 0.00% | 0.28 | 6 | 5 | 1.96 | 0.93 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 48.00 | 12.20 | 14.00 | 13.10 | 11.35 | -1.81 | -13.76% | 0.27 | 58 | 58 | 1.90 | 0.93 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 48.50 | 11.70 | 13.55 | 12.63 | 11.60 | 0.00 | 0.00% | 0.26 | 6 | 5 | 1.92 | 0.92 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 49.00 | 10.95 | 13.10 | 12.03 | 10.47 | -1.70 | -13.97% | 0.25 | 58 | 58 | 1.82 | 0.91 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 49.50 | 11.15 | 12.50 | 11.83 | % | 0.24 | 0 | 0 | 1.87 | 0.90 | 0.02 | -0.21 | 8/3/2026 1:58:48 PM EST | |||
| 50.00 | 11.00 | 12.20 | 11.60 | 11.59 | -1.23 | -9.60% | 0.23 | 51 | 37 | 1.77 | 0.90 | 0.02 | -0.22 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 51.00 | 10.00 | 11.20 | 10.60 | 10.60 | -1.24 | -10.48% | 0.21 | 134 | 131 | 1.75 | 0.88 | 0.02 | -0.25 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 52.00 | 9.25 | 10.40 | 9.83 | 8.73 | -2.12 | -19.54% | 0.19 | 3 | 52 | 1.49 | 0.85 | 0.02 | -0.27 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 53.00 | 8.55 | 9.10 | 8.83 | 8.06 | -1.02 | -11.24% | 0.17 | 13 | 58 | 1.56 | 0.83 | 0.03 | -0.30 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 54.00 | 7.85 | 8.30 | 8.08 | 7.54 | -1.80 | -19.28% | 0.15 | 9 | 48 | 1.52 | 0.80 | 0.03 | -0.33 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 55.00 | 7.15 | 7.55 | 7.35 | 7.68 | -1.02 | -11.73% | 0.13 | 53 | 70 | 1.50 | 0.76 | 0.03 | -0.36 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 56.00 | 6.45 | 6.85 | 6.65 | 5.95 | +0.20 | +3.48% | 0.12 | 13 | 77 | 1.49 | 0.72 | 0.03 | -0.39 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 57.00 | 5.80 | 6.20 | 6.00 | 6.20 | +0.73 | +13.35% | 0.11 | 14 | 21 | 1.49 | 0.69 | 0.04 | -0.42 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 58.00 | 5.30 | 5.50 | 5.40 | 5.40 | -1.35 | -20.00% | 0.09 | 146 | 77 | 1.50 | 0.65 | 0.04 | -0.44 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 59.00 | 4.65 | 4.90 | 4.78 | 4.80 | -1.48 | -23.57% | 0.08 | 322 | 21 | 1.50 | 0.60 | 0.04 | -0.46 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 60.00 | 4.20 | 4.35 | 4.28 | 4.20 | -1.20 | -22.23% | 0.07 | 922 | 1,484 | 1.52 | 0.56 | 0.04 | -0.47 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 61.00 | 3.70 | 4.05 | 3.88 | 3.80 | -1.25 | -24.76% | 0.06 | 945 | 3,902 | 1.52 | 0.52 | 0.04 | -0.48 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 62.00 | 3.25 | 3.55 | 3.40 | 3.42 | -1.03 | -23.15% | 0.05 | 363 | 307 | 1.53 | 0.48 | 0.04 | -0.48 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 63.00 | 2.87 | 3.10 | 2.99 | 3.00 | -0.80 | -21.06% | 0.05 | 346 | 1,377 | 1.54 | 0.44 | 0.04 | -0.48 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 64.00 | 2.54 | 2.74 | 2.64 | 2.77 | -0.73 | -20.86% | 0.04 | 295 | 1,863 | 1.53 | 0.41 | 0.04 | -0.47 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 65.00 | 2.30 | 2.38 | 2.34 | 2.30 | -0.83 | -26.52% | 0.04 | 1,378 | 4,326 | 1.54 | 0.37 | 0.04 | -0.46 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 66.00 | 1.97 | 2.11 | 2.04 | 2.21 | -0.57 | -20.51% | 0.03 | 150 | 1,297 | 1.53 | 0.34 | 0.04 | -0.45 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 67.00 | 1.74 | 1.89 | 1.82 | 1.80 | -0.71 | -28.29% | 0.03 | 276 | 504 | 1.54 | 0.31 | 0.03 | -0.43 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 68.00 | 1.51 | 1.65 | 1.58 | 1.62 | -0.62 | -27.68% | 0.02 | 264 | 574 | 1.54 | 0.28 | 0.03 | -0.41 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 69.00 | 1.29 | 1.49 | 1.39 | 1.22 | -0.71 | -36.79% | 0.02 | 113 | 640 | 1.55 | 0.25 | 0.03 | -0.39 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 70.00 | 1.16 | 1.22 | 1.19 | 1.19 | -0.51 | -30.00% | 0.02 | 2,063 | 5,086 | 1.56 | 0.22 | 0.03 | -0.37 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 71.00 | 1.00 | 1.07 | 1.04 | 1.02 | -0.46 | -31.09% | 0.01 | 108 | 396 | 1.57 | 0.20 | 0.03 | -0.34 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 72.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.38 | -29.69% | 0.01 | 2,780 | 542 | 1.55 | 0.17 | 0.03 | -0.32 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 73.00 | 0.73 | 0.91 | 0.82 | 0.77 | -0.34 | -30.64% | 0.01 | 126 | 245 | 1.57 | 0.15 | 0.02 | -0.29 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 74.00 | 0.61 | 0.79 | 0.70 | 0.75 | -0.22 | -22.68% | 0.01 | 63 | 383 | 1.59 | 0.14 | 0.02 | -0.27 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 75.00 | 0.55 | 0.62 | 0.59 | 0.60 | -0.27 | -31.04% | 0.01 | 446 | 1,061 | 1.59 | 0.12 | 0.02 | -0.25 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 76.00 | 0.48 | 0.60 | 0.54 | 0.50 | -0.20 | -28.58% | 0.01 | 130 | 231 | 1.61 | 0.11 | 0.02 | -0.23 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 77.00 | 0.40 | 0.56 | 0.48 | 0.43 | -0.23 | -34.85% | 0.01 | 31 | 1,040 | 1.62 | 0.09 | 0.02 | -0.21 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 78.00 | 0.37 | 0.43 | 0.40 | 0.38 | -0.17 | -30.91% | 0.01 | 117 | 642 | 1.63 | 0.08 | 0.01 | -0.19 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 79.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.17 | -32.70% | 0.00 | 795 | 179 | 1.63 | 0.07 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 80.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.12 | -28.58% | 0.00 | 806 | 3,968 | 1.64 | 0.06 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 81.00 | 0.20 | 0.31 | 0.26 | 0.21 | -0.13 | -38.24% | 0.00 | 127 | 261 | 1.63 | 0.06 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 82.00 | 0.19 | 0.27 | 0.23 | 0.20 | -0.06 | -23.08% | 0.00 | 45 | 241 | 1.66 | 0.05 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 83.00 | 0.17 | 0.24 | 0.21 | 0.16 | -0.12 | -42.86% | 0.00 | 22 | 317 | 1.68 | 0.04 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 84.00 | 0.08 | 0.24 | 0.16 | 0.16 | -0.10 | -38.47% | 0.00 | 39 | 111 | 1.64 | 0.04 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 85.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 102 | 901 | 1.70 | 0.03 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 86.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 38 | 23 | 1.76 | 0.02 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 87.00 | 0.02 | 0.25 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.66 | 0.02 | 0.01 | -0.07 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 88.00 | 0.09 | 0.14 | 0.12 | 0.09 | +0.02 | +28.58% | 0.00 | 20 | 59 | 1.75 | 0.02 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 90.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 108 | 905 | 1.73 | 0.02 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 95.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 134 | 1,692 | 1.77 | 0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 673 | 1.78 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 471 | 1.89 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:58:48 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 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 2,328 | 2.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 40.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 592 | 5,137 | 1.91 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 42.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 69 | 29 | 1.82 | -0.02 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 43.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 251 | 83 | 1.79 | -0.03 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 43.50 | 0.10 | 0.16 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 4 | 60 | 1.74 | -0.03 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 44.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.02 | -13.34% | 0.00 | 35 | 31 | 1.78 | -0.03 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 44.50 | 0.09 | 0.19 | 0.14 | 0.18 | +0.02 | +12.50% | 0.00 | 56 | 17 | 1.52 | -0.04 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 45.00 | 0.15 | 0.21 | 0.18 | 0.19 | +0.08 | +72.73% | 0.00 | 251 | 451 | 1.71 | -0.04 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 45.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 62 | 78 | 1.70 | -0.05 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 46.00 | 0.20 | 0.26 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 13 | 10 | 1.68 | -0.05 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 46.50 | 0.22 | 0.25 | 0.24 | 0.25 | +0.07 | +38.89% | 0.01 | 37 | 76 | 1.68 | -0.06 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 47.00 | 0.25 | 0.28 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 124 | 90 | 1.63 | -0.06 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 47.50 | 0.24 | 0.36 | 0.30 | 0.37 | +0.10 | +37.04% | 0.01 | 1 | 7 | 1.64 | -0.07 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 48.00 | 0.32 | 0.34 | 0.33 | 0.31 | +0.01 | +3.34% | 0.01 | 204 | 85 | 1.63 | -0.07 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 48.50 | 0.32 | 0.43 | 0.38 | 0.37 | -0.03 | -7.50% | 0.01 | 82 | 14 | 1.62 | -0.08 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 49.00 | 0.35 | 0.46 | 0.41 | 0.44 | +0.09 | +25.72% | 0.01 | 397 | 79 | 1.59 | -0.09 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 49.50 | 0.42 | 0.50 | 0.46 | 0.50 | +0.05 | +11.12% | 0.01 | 23 | 386 | 1.58 | -0.10 | 0.02 | -0.21 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 50.00 | 0.47 | 0.52 | 0.50 | 0.51 | +0.06 | +13.34% | 0.01 | 4,841 | 2,156 | 1.56 | -0.10 | 0.02 | -0.22 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 51.00 | 0.61 | 0.69 | 0.65 | 0.63 | +0.11 | +21.16% | 0.01 | 131 | 125 | 1.57 | -0.12 | 0.02 | -0.25 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 52.00 | 0.74 | 0.83 | 0.79 | 0.77 | +0.07 | +10.00% | 0.02 | 480 | 213 | 1.54 | -0.15 | 0.02 | -0.27 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 53.00 | 0.94 | 1.00 | 0.97 | 0.96 | +0.13 | +15.67% | 0.02 | 345 | 203 | 1.53 | -0.17 | 0.03 | -0.30 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 54.00 | 1.16 | 1.24 | 1.20 | 1.17 | +0.17 | +17.00% | 0.02 | 360 | 294 | 1.52 | -0.20 | 0.03 | -0.33 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 55.00 | 1.42 | 1.51 | 1.47 | 1.40 | +0.21 | +17.65% | 0.03 | 506 | 952 | 1.52 | -0.24 | 0.03 | -0.36 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 56.00 | 1.67 | 1.90 | 1.79 | 1.69 | +0.29 | +20.72% | 0.03 | 102 | 656 | 1.51 | -0.28 | 0.03 | -0.39 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 57.00 | 2.04 | 2.20 | 2.12 | 1.99 | +0.17 | +9.35% | 0.04 | 236 | 467 | 1.51 | -0.31 | 0.04 | -0.42 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 58.00 | 2.42 | 2.59 | 2.51 | 2.50 | +0.44 | +21.36% | 0.04 | 326 | 1,154 | 1.51 | -0.35 | 0.04 | -0.44 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 59.00 | 2.89 | 3.05 | 2.97 | 2.95 | +0.36 | +13.90% | 0.05 | 222 | 3,225 | 1.52 | -0.40 | 0.04 | -0.46 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 60.00 | 3.30 | 3.55 | 3.43 | 3.40 | +0.50 | +17.25% | 0.06 | 408 | 3,373 | 1.52 | -0.44 | 0.04 | -0.47 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 61.00 | 3.85 | 4.10 | 3.98 | 3.78 | +0.43 | +12.84% | 0.07 | 83 | 350 | 1.54 | -0.48 | 0.04 | -0.48 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 62.00 | 4.35 | 4.65 | 4.50 | 4.30 | +0.60 | +16.22% | 0.07 | 40 | 1,178 | 1.55 | -0.52 | 0.04 | -0.48 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 63.00 | 4.95 | 5.30 | 5.13 | 5.83 | +1.43 | +32.50% | 0.08 | 32 | 414 | 1.55 | -0.56 | 0.04 | -0.48 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 64.00 | 5.60 | 5.95 | 5.78 | 5.85 | +0.96 | +19.64% | 0.09 | 43 | 416 | 1.54 | -0.59 | 0.04 | -0.47 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 65.00 | 6.30 | 6.60 | 6.45 | 6.25 | +0.70 | +12.62% | 0.10 | 78 | 1,637 | 1.53 | -0.63 | 0.04 | -0.46 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 66.00 | 6.95 | 7.35 | 7.15 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 531 | 1.55 | -0.66 | 0.04 | -0.45 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 67.00 | 7.70 | 8.15 | 7.93 | 7.93 | +1.07 | +15.60% | 0.12 | 6 | 1,199 | 1.55 | -0.69 | 0.03 | -0.43 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 68.00 | 8.40 | 9.00 | 8.70 | 8.95 | +1.45 | +19.34% | 0.13 | 6 | 444 | 1.56 | -0.72 | 0.03 | -0.41 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 69.00 | 9.25 | 9.70 | 9.48 | 10.25 | +1.10 | +12.03% | 0.14 | 7 | 74 | 1.56 | -0.75 | 0.03 | -0.39 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 70.00 | 10.10 | 10.55 | 10.33 | 11.10 | +2.00 | +21.98% | 0.15 | 19 | 253 | 1.57 | -0.78 | 0.03 | -0.37 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 71.00 | 10.90 | 11.40 | 11.15 | 11.54 | +1.06 | +10.12% | 0.16 | 2 | 12 | 1.56 | -0.80 | 0.03 | -0.34 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 72.00 | 11.75 | 12.35 | 12.05 | 12.73 | +1.88 | +17.33% | 0.17 | 4 | 41 | 1.55 | -0.83 | 0.03 | -0.32 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 73.00 | 12.60 | 13.25 | 12.93 | 13.23 | +0.92 | +7.48% | 0.18 | 4 | 238 | 1.59 | -0.85 | 0.02 | -0.29 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 74.00 | 13.15 | 15.25 | 14.20 | 13.63 | 0.00 | 0.00% | 0.19 | 0 | 94 | 1.75 | -0.86 | 0.02 | -0.27 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 75.00 | 14.10 | 15.00 | 14.55 | 14.84 | +1.39 | +10.34% | 0.19 | 4 | 311 | 1.64 | -0.88 | 0.02 | -0.25 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 76.00 | 14.85 | 17.40 | 16.13 | 16.56 | +1.59 | +10.63% | 0.21 | 1 | 66 | 1.97 | -0.89 | 0.02 | -0.23 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 77.00 | 15.75 | 18.45 | 17.10 | 14.94 | 0.00 | 0.00% | 0.22 | 0 | 27 | 2.05 | -0.91 | 0.02 | -0.21 | 7/30/2026 | 8/3/2026 1:58:48 PM EST |
| 78.00 | 16.90 | 18.75 | 17.83 | 17.93 | +0.30 | +1.71% | 0.23 | 2 | 13 | 1.84 | -0.92 | 0.01 | -0.19 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 79.00 | 17.75 | 20.35 | 19.05 | 22.30 | +5.33 | +31.41% | 0.24 | 3 | 37 | 2.03 | -0.93 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 80.00 | 18.65 | 20.15 | 19.40 | 19.23 | +0.33 | +1.75% | 0.24 | 22 | 110 | 2.18 | -0.94 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 81.00 | 19.55 | 21.85 | 20.70 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.69 | -0.94 | 0.01 | -0.15 | 7/28/2026 | 8/3/2026 1:58:48 PM EST |
| 82.00 | 20.60 | 23.20 | 21.90 | 20.44 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.95 | -0.95 | 0.01 | -0.13 | 7/28/2026 | 8/3/2026 1:58:48 PM EST |
| 83.00 | 21.50 | 25.55 | 23.53 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.70 | -0.96 | 0.01 | -0.12 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 84.00 | 21.85 | 26.85 | 24.35 | % | 0.29 | 0 | 0 | 3.91 | -0.96 | 0.01 | -0.11 | 8/3/2026 1:58:48 PM EST | |||
| 85.00 | 23.50 | 26.10 | 24.80 | 22.72 | 0.00 | 0.00% | 0.29 | 0 | 13 | 3.10 | -0.97 | 0.01 | -0.10 | 7/28/2026 | 8/3/2026 1:58:48 PM EST |
| 86.00 | 23.85 | 28.80 | 26.33 | 24.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.03 | -0.98 | 0.01 | -0.07 | 7/28/2026 | 8/3/2026 1:58:48 PM EST |
| 87.00 | 24.80 | 29.55 | 27.18 | % | 0.31 | 0 | 0 | 3.98 | -0.98 | 0.01 | -0.07 | 8/3/2026 1:58:48 PM EST | |||
| 88.00 | 26.50 | 30.45 | 28.48 | 26.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.00 | -0.98 | 0.01 | -0.07 | 7/28/2026 | 8/3/2026 1:58:48 PM EST |
| 90.00 | 28.35 | 32.30 | 30.33 | 29.31 | 0.00 | 0.00% | 0.34 | 0 | 14 | 4.06 | -0.98 | 0.00 | -0.06 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 95.00 | 33.40 | 35.80 | 34.60 | 35.36 | 0.00 | 0.00% | 0.36 | 0 | 16 | 3.71 | -0.99 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 100.00 | 38.35 | 40.60 | 39.48 | 40.39 | +0.24 | +0.60% | 0.39 | 8 | 19 | 3.65 | -1.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 105.00 | 43.25 | 45.95 | 44.60 | 42.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.13 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |