Options Chain for UPSTART HLDGS INC COM (UPST) - $79.22 as of 8/1/2025 8:57:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.15 | 46.40 | 44.78 | 38.15 | 0.00 | 0.00% | 1.28 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 38.35 | 40.85 | 39.60 | 38.54 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.35 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 33.60 | 35.50 | 34.55 | 34.51 | -4.16 | -10.76% | 0.77 | 3 | 43 | 3.79 | 0.99 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 28.65 | 31.55 | 30.10 | 32.11 | 0.00 | 0.00% | 0.60 | 0 | 13 | 3.00 | 0.97 | 0.00 | -0.11 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 51.00 | 27.70 | 30.20 | 28.95 | % | 0.57 | 0 | 0 | 2.95 | 0.97 | 0.00 | -0.12 | 8/1/2025 3:59:55 PM EST | |||
| 52.00 | 27.15 | 29.00 | 28.08 | 27.24 | 0.00 | 0.00% | 0.54 | 0 | 28 | 2.88 | 0.96 | 0.00 | -0.14 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 53.00 | 26.20 | 28.80 | 27.50 | 26.88 | +1.33 | +5.21% | 0.52 | 1 | 6 | 2.07 | 0.95 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 54.00 | 25.35 | 27.65 | 26.50 | 31.37 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.16 | 0.95 | 0.01 | -0.17 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 24.75 | 26.55 | 25.65 | 24.88 | -5.71 | -18.67% | 0.47 | 6 | 32 | 2.70 | 0.94 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 56.00 | 23.50 | 26.10 | 24.80 | 23.73 | -5.62 | -19.15% | 0.44 | 1 | 6 | 2.92 | 0.93 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 57.00 | 22.05 | 23.40 | 22.73 | 23.25 | -2.45 | -9.54% | 0.40 | 37 | 2 | 1.75 | 0.92 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 58.00 | 22.10 | 22.90 | 22.50 | 23.23 | -2.92 | -11.17% | 0.39 | 6 | 4 | 1.92 | 0.91 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 59.00 | 21.25 | 22.40 | 21.83 | 26.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.95 | 0.90 | 0.01 | -0.27 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 20.40 | 20.95 | 20.68 | 20.80 | -2.70 | -11.49% | 0.34 | 49 | 32 | 1.82 | 0.89 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 61.00 | 19.30 | 20.00 | 19.65 | 20.14 | -1.56 | -7.19% | 0.32 | 21 | 8 | 1.74 | 0.87 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 62.00 | 18.70 | 19.40 | 19.05 | 23.83 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.84 | 0.86 | 0.01 | -0.34 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 63.00 | 18.05 | 19.55 | 18.80 | 23.53 | 0.00 | 0.00% | 0.30 | 0 | 17 | 2.05 | 0.85 | 0.01 | -0.36 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 64.00 | 16.90 | 18.25 | 17.58 | 17.45 | -5.18 | -22.89% | 0.27 | 15 | 5 | 1.89 | 0.83 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 16.50 | 17.35 | 16.93 | 16.89 | -2.69 | -13.74% | 0.26 | 10 | 62 | 1.92 | 0.82 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 66.00 | 15.35 | 16.25 | 15.80 | 20.16 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.78 | 0.80 | 0.01 | -0.43 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 67.00 | 14.65 | 15.45 | 15.05 | 17.20 | +0.90 | +5.53% | 0.22 | 6 | 35 | 1.79 | 0.78 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 68.00 | 14.15 | 14.95 | 14.55 | 14.67 | -1.54 | -9.50% | 0.21 | 3 | 24 | 1.85 | 0.77 | 0.02 | -0.46 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 69.00 | 13.55 | 14.20 | 13.88 | 12.75 | -5.45 | -29.95% | 0.20 | 7 | 57 | 1.85 | 0.75 | 0.02 | -0.48 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 12.60 | 14.30 | 13.45 | 13.20 | -2.80 | -17.50% | 0.19 | 98 | 215 | 1.92 | 0.73 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 71.00 | 12.60 | 13.00 | 12.80 | 12.87 | -0.26 | -1.98% | 0.18 | 68 | 59 | 1.89 | 0.71 | 0.02 | -0.51 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 72.00 | 12.00 | 12.20 | 12.10 | 12.01 | -1.59 | -11.70% | 0.17 | 27 | 50 | 1.88 | 0.69 | 0.02 | -0.53 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 73.00 | 11.40 | 11.85 | 11.63 | 11.25 | -2.18 | -16.24% | 0.16 | 16 | 57 | 1.91 | 0.68 | 0.02 | -0.54 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 74.00 | 10.80 | 11.05 | 10.93 | 11.06 | -3.84 | -25.78% | 0.15 | 39 | 51 | 1.87 | 0.66 | 0.02 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 10.25 | 10.50 | 10.38 | 10.36 | -2.32 | -18.30% | 0.14 | 279 | 172 | 1.88 | 0.64 | 0.02 | -0.56 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 76.00 | 9.75 | 10.05 | 9.90 | 9.07 | -6.23 | -40.72% | 0.13 | 1 | 39 | 1.88 | 0.62 | 0.02 | -0.57 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 76.50 | 9.45 | 9.70 | 9.58 | 8.25 | -2.10 | -20.29% | 0.13 | 198 | 10 | 1.87 | 0.61 | 0.02 | -0.57 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 77.00 | 9.15 | 9.55 | 9.35 | 9.24 | -1.72 | -15.70% | 0.12 | 116 | 60 | 1.87 | 0.60 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 77.50 | 8.95 | 9.20 | 9.08 | 9.61 | -1.89 | -16.44% | 0.12 | 61 | 23 | 1.87 | 0.59 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 78.00 | 8.70 | 8.95 | 8.83 | 8.75 | -1.70 | -16.27% | 0.11 | 228 | 172 | 1.86 | 0.58 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 79.00 | 8.25 | 8.45 | 8.35 | 8.25 | -2.45 | -22.90% | 0.11 | 287 | 564 | 1.86 | 0.56 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 7.80 | 7.95 | 7.88 | 8.05 | -1.26 | -13.54% | 0.10 | 378 | 2,091 | 1.86 | 0.54 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 81.00 | 7.35 | 7.60 | 7.48 | 7.45 | -1.40 | -15.82% | 0.09 | 208 | 107 | 1.86 | 0.52 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 82.00 | 6.95 | 7.10 | 7.03 | 7.04 | -1.26 | -15.19% | 0.09 | 174 | 593 | 1.86 | 0.50 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 83.00 | 6.50 | 6.80 | 6.65 | 6.80 | -1.11 | -14.04% | 0.08 | 115 | 123 | 1.86 | 0.48 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 84.00 | 6.15 | 6.40 | 6.28 | 6.20 | -1.30 | -17.34% | 0.07 | 38 | 180 | 1.86 | 0.47 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 5.80 | 6.65 | 6.23 | 5.96 | -1.14 | -16.06% | 0.07 | 310 | 540 | 1.93 | 0.45 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 86.00 | 5.25 | 5.65 | 5.45 | 5.55 | -1.34 | -19.45% | 0.06 | 7,685 | 106 | 1.85 | 0.43 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 87.00 | 5.05 | 5.40 | 5.23 | 4.95 | -1.65 | -25.00% | 0.06 | 37 | 66 | 1.84 | 0.41 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 88.00 | 4.80 | 5.00 | 4.90 | 4.80 | -1.17 | -19.60% | 0.06 | 7,805 | 290 | 1.84 | 0.39 | 0.02 | -0.57 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 89.00 | 4.50 | 4.80 | 4.65 | 4.80 | -1.35 | -21.96% | 0.05 | 31 | 203 | 1.85 | 0.38 | 0.02 | -0.56 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 4.25 | 4.40 | 4.33 | 4.30 | -0.80 | -15.69% | 0.05 | 504 | 2,900 | 1.84 | 0.36 | 0.02 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 91.00 | 3.95 | 4.15 | 4.05 | 4.11 | -0.84 | -16.97% | 0.04 | 28 | 41 | 1.84 | 0.35 | 0.02 | -0.54 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 92.00 | 3.70 | 3.95 | 3.83 | 3.84 | -0.76 | -16.53% | 0.04 | 49 | 180 | 1.83 | 0.33 | 0.02 | -0.53 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 93.00 | 3.45 | 3.70 | 3.58 | 3.40 | -2.44 | -41.79% | 0.04 | 48 | 69 | 1.85 | 0.31 | 0.02 | -0.52 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 94.00 | 2.39 | 4.40 | 3.40 | 3.37 | -0.61 | -15.33% | 0.04 | 17 | 32 | 1.84 | 0.30 | 0.02 | -0.51 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 3.05 | 3.20 | 3.13 | 3.23 | -0.52 | -13.87% | 0.03 | 486 | 781 | 1.84 | 0.29 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 96.00 | 2.86 | 3.00 | 2.93 | 2.95 | -1.00 | -25.32% | 0.03 | 70 | 48 | 1.82 | 0.27 | 0.02 | -0.49 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 97.00 | 2.48 | 2.85 | 2.67 | 2.80 | -0.45 | -13.85% | 0.03 | 14 | 29 | 1.80 | 0.26 | 0.02 | -0.47 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 98.00 | 2.23 | 2.68 | 2.46 | 2.60 | -0.50 | -16.13% | 0.03 | 24 | 18 | 1.79 | 0.25 | 0.02 | -0.46 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 99.00 | 2.32 | 2.61 | 2.47 | 2.37 | -0.56 | -19.12% | 0.02 | 22 | 1,396 | 1.85 | 0.23 | 0.01 | -0.45 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 2.20 | 2.38 | 2.29 | 2.30 | -0.40 | -14.82% | 0.02 | 517 | 900 | 1.85 | 0.22 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 101.00 | 2.03 | 2.52 | 2.28 | 2.15 | -0.43 | -16.67% | 0.02 | 19 | 127 | 1.88 | 0.21 | 0.01 | -0.42 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 102.00 | 1.89 | 2.22 | 2.06 | 2.03 | -0.54 | -21.02% | 0.02 | 15 | 121 | 1.87 | 0.20 | 0.01 | -0.41 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 103.00 | 1.50 | 1.94 | 1.72 | 1.86 | -0.69 | -27.06% | 0.02 | 38 | 135 | 1.79 | 0.19 | 0.01 | -0.39 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 104.00 | 0.86 | 2.20 | 1.53 | 1.65 | -1.48 | -47.29% | 0.01 | 20 | 16 | 1.72 | 0.18 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 105.00 | 1.51 | 1.73 | 1.62 | 1.66 | -0.38 | -18.63% | 0.02 | 104 | 944 | 1.84 | 0.17 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 106.00 | 1.33 | 1.76 | 1.55 | 1.51 | -0.43 | -22.17% | 0.01 | 35 | 3 | 1.85 | 0.16 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 107.00 | 1.33 | 1.70 | 1.52 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.88 | 0.15 | 0.01 | -0.34 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 108.00 | 1.25 | 1.44 | 1.35 | 1.28 | -0.34 | -20.99% | 0.01 | 53 | 19 | 1.86 | 0.14 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 109.00 | 1.17 | 1.57 | 1.37 | 1.22 | -0.96 | -44.04% | 0.01 | 1 | 2 | 1.90 | 0.14 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 1.11 | 1.23 | 1.17 | 1.13 | -0.18 | -13.74% | 0.01 | 303 | 645 | 1.86 | 0.13 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 111.00 | 0.90 | 1.22 | 1.06 | 1.35 | % | 0.01 | 1 | 0 | 1.84 | 0.12 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 112.00 | 0.86 | 1.26 | 1.06 | 1.02 | % | 0.01 | 25 | 0 | 1.88 | 0.11 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 113.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 2.37 | 0.11 | 0.01 | -0.27 | 8/1/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 1.01 | 0.51 | 1.12 | % | 0.00 | 10 | 0 | 1.95 | 0.10 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 115.00 | 0.77 | 0.87 | 0.82 | 0.82 | % | 0.01 | 282 | 0 | 1.85 | 0.09 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 116.00 | 0.72 | 0.86 | 0.79 | 0.78 | % | 0.01 | 165 | 0 | 1.85 | 0.09 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 34 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.90 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 24 | 115 | 1.91 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 0.02 | 0.50 | 0.26 | 0.44 | +0.21 | +91.31% | 0.01 | 56 | 214 | 1.75 | -0.03 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 51.00 | 0.11 | 0.65 | 0.38 | 0.48 | +0.19 | +65.52% | 0.01 | 147 | 245 | 1.93 | -0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 52.00 | 0.25 | 0.56 | 0.41 | 0.34 | -0.05 | -12.83% | 0.01 | 40 | 92 | 1.91 | -0.04 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 53.00 | 0.29 | 0.78 | 0.54 | 0.59 | +0.29 | +96.67% | 0.01 | 50 | 55 | 1.96 | -0.05 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 54.00 | 0.50 | 0.70 | 0.60 | 0.64 | +0.31 | +93.94% | 0.01 | 1 | 33 | 1.93 | -0.05 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 0.64 | 0.79 | 0.72 | 0.70 | +0.14 | +25.00% | 0.01 | 46 | 227 | 1.96 | -0.06 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 56.00 | 0.42 | 0.89 | 0.66 | 0.67 | +0.13 | +24.08% | 0.01 | 26 | 85 | 1.81 | -0.07 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 57.00 | 0.81 | 1.01 | 0.91 | 0.98 | +0.50 | +104.17% | 0.02 | 39 | 37 | 1.92 | -0.08 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 58.00 | 0.82 | 1.14 | 0.98 | 1.10 | +0.43 | +64.18% | 0.02 | 58 | 97 | 1.87 | -0.09 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 59.00 | 1.06 | 1.32 | 1.19 | 1.25 | +0.39 | +45.35% | 0.02 | 14 | 49 | 1.91 | -0.10 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 1.29 | 1.39 | 1.34 | 1.21 | +0.15 | +14.16% | 0.02 | 205 | 462 | 1.90 | -0.11 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 61.00 | 1.41 | 1.62 | 1.52 | 1.63 | +0.53 | +48.19% | 0.02 | 16 | 195 | 1.90 | -0.13 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 62.00 | 1.68 | 2.09 | 1.89 | 1.96 | +0.75 | +61.99% | 0.03 | 13 | 145 | 1.97 | -0.14 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 63.00 | 1.73 | 2.16 | 1.95 | 1.84 | +0.28 | +17.95% | 0.03 | 50 | 74 | 1.88 | -0.15 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 64.00 | 1.49 | 2.59 | 2.04 | 2.28 | +0.89 | +64.03% | 0.03 | 49 | 78 | 1.85 | -0.17 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 2.38 | 2.52 | 2.45 | 2.41 | +0.47 | +24.23% | 0.04 | 252 | 568 | 1.91 | -0.18 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 66.00 | 1.63 | 2.81 | 2.22 | 2.66 | +0.66 | +33.00% | 0.03 | 73 | 123 | 1.74 | -0.20 | 0.01 | -0.43 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 67.00 | 2.27 | 3.10 | 2.69 | 3.05 | +0.62 | +25.52% | 0.04 | 101 | 183 | 1.80 | -0.22 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 68.00 | 3.25 | 3.40 | 3.33 | 3.40 | +0.60 | +21.43% | 0.05 | 84 | 158 | 1.91 | -0.23 | 0.02 | -0.46 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 69.00 | 3.55 | 3.75 | 3.65 | 3.60 | +0.74 | +25.88% | 0.05 | 10,064 | 185 | 1.91 | -0.25 | 0.02 | -0.48 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 3.90 | 4.10 | 4.00 | 3.97 | +0.52 | +15.08% | 0.06 | 232 | 597 | 1.90 | -0.27 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 71.00 | 4.30 | 4.50 | 4.40 | 4.55 | +1.67 | +57.99% | 0.06 | 22 | 76 | 1.91 | -0.29 | 0.02 | -0.51 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 72.00 | 4.65 | 5.20 | 4.93 | 4.94 | +1.34 | +37.23% | 0.07 | 5,290 | 93 | 1.94 | -0.31 | 0.02 | -0.53 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 73.00 | 5.10 | 5.30 | 5.20 | 5.20 | +1.08 | +26.22% | 0.07 | 18 | 89 | 1.91 | -0.32 | 0.02 | -0.54 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 74.00 | 5.50 | 5.70 | 5.60 | 5.72 | +1.37 | +31.50% | 0.08 | 36 | 154 | 1.90 | -0.34 | 0.02 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 5.90 | 6.15 | 6.03 | 6.20 | +0.96 | +18.33% | 0.08 | 86 | 2,449 | 1.89 | -0.36 | 0.02 | -0.56 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 76.00 | 6.40 | 6.65 | 6.53 | 6.74 | +1.44 | +27.17% | 0.09 | 40 | 197 | 1.89 | -0.38 | 0.02 | -0.57 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 76.50 | 6.65 | 6.85 | 6.75 | 6.95 | +1.21 | +21.08% | 0.09 | 16 | 13 | 1.89 | -0.39 | 0.02 | -0.57 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 77.00 | 6.90 | 7.15 | 7.03 | 7.10 | +1.38 | +24.13% | 0.09 | 283 | 112 | 1.89 | -0.40 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 77.50 | 7.05 | 7.45 | 7.25 | 6.90 | +0.60 | +9.53% | 0.09 | 66 | 147 | 1.89 | -0.41 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 78.00 | 7.40 | 7.65 | 7.53 | 7.50 | +0.89 | +13.47% | 0.10 | 78 | 112 | 1.89 | -0.42 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 79.00 | 7.95 | 8.15 | 8.05 | 8.01 | +2.01 | +33.50% | 0.10 | 144 | 485 | 1.90 | -0.44 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 8.50 | 8.90 | 8.70 | 8.55 | +1.41 | +19.75% | 0.11 | 576 | 431 | 1.91 | -0.46 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 81.00 | 9.00 | 9.25 | 9.13 | 9.24 | +1.84 | +24.87% | 0.11 | 112 | 103 | 1.88 | -0.48 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 82.00 | 9.50 | 9.85 | 9.68 | 9.67 | +1.17 | +13.77% | 0.12 | 20 | 237 | 1.87 | -0.50 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 83.00 | 10.15 | 10.90 | 10.53 | 10.74 | +1.59 | +17.38% | 0.13 | 4 | 162 | 1.93 | -0.52 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 84.00 | 10.75 | 11.25 | 11.00 | 11.09 | +1.39 | +14.33% | 0.13 | 28 | 220 | 1.90 | -0.53 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 11.35 | 11.75 | 11.55 | 11.57 | +1.27 | +12.33% | 0.14 | 14 | 193 | 1.87 | -0.55 | 0.02 | -0.59 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 86.00 | 12.00 | 13.00 | 12.50 | 12.00 | +1.10 | +10.10% | 0.15 | 5 | 59 | 1.94 | -0.57 | 0.02 | -0.58 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 87.00 | 12.65 | 13.10 | 12.88 | 10.06 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.87 | -0.59 | 0.02 | -0.58 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 88.00 | 13.35 | 13.75 | 13.55 | 12.30 | +1.70 | +16.04% | 0.15 | 5 | 21 | 1.86 | -0.61 | 0.02 | -0.57 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 89.00 | 14.05 | 14.95 | 14.50 | 16.00 | +4.50 | +39.13% | 0.16 | 9 | 31 | 1.93 | -0.62 | 0.02 | -0.56 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 14.65 | 15.55 | 15.10 | 15.50 | +2.80 | +22.05% | 0.17 | 246 | 283 | 1.90 | -0.64 | 0.02 | -0.55 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 91.00 | 15.55 | 15.95 | 15.75 | 16.75 | % | 0.17 | 1 | 0 | 1.88 | -0.65 | 0.02 | -0.54 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 92.00 | 16.20 | 16.70 | 16.45 | 12.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.86 | -0.67 | 0.02 | -0.53 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 93.00 | 17.00 | 18.75 | 17.88 | 15.40 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.03 | -0.69 | 0.02 | -0.52 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 94.00 | 17.70 | 18.25 | 17.98 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.85 | -0.70 | 0.02 | -0.51 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 18.50 | 19.90 | 19.20 | 20.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.97 | -0.71 | 0.02 | -0.50 | 7/17/2025 | 8/1/2025 3:59:55 PM EST |
| 96.00 | 19.25 | 20.60 | 19.93 | % | 0.21 | 0 | 0 | 1.95 | -0.73 | 0.02 | -0.49 | 8/1/2025 3:59:55 PM EST | |||
| 97.00 | 20.05 | 21.30 | 20.68 | 16.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.93 | -0.74 | 0.02 | -0.47 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 98.00 | 20.85 | 22.65 | 21.75 | % | 0.22 | 0 | 0 | 2.00 | -0.75 | 0.02 | -0.46 | 8/1/2025 3:59:55 PM EST | |||
| 99.00 | 21.55 | 22.90 | 22.23 | 19.90 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.88 | -0.77 | 0.01 | -0.45 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 22.45 | 24.10 | 23.28 | 23.11 | +1.66 | +7.74% | 0.23 | 99 | 31 | 1.79 | -0.78 | 0.01 | -0.44 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 101.00 | 23.35 | 24.35 | 23.85 | % | 0.24 | 0 | 0 | 1.87 | -0.79 | 0.01 | -0.42 | 8/1/2025 3:59:55 PM EST | |||
| 102.00 | 24.20 | 26.00 | 25.10 | % | 0.25 | 0 | 0 | 1.97 | -0.80 | 0.01 | -0.41 | 8/1/2025 3:59:55 PM EST | |||
| 103.00 | 24.95 | 27.45 | 26.20 | 21.20 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.08 | -0.81 | 0.01 | -0.39 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 104.00 | 26.00 | 27.80 | 26.90 | % | 0.26 | 0 | 0 | 2.00 | -0.82 | 0.01 | -0.38 | 8/1/2025 3:59:55 PM EST | |||
| 105.00 | 26.80 | 28.30 | 27.55 | % | 0.26 | 0 | 0 | 1.95 | -0.83 | 0.01 | -0.37 | 8/1/2025 3:59:55 PM EST | |||
| 106.00 | 27.55 | 29.55 | 28.55 | % | 0.27 | 0 | 0 | 1.95 | -0.84 | 0.01 | -0.35 | 8/1/2025 3:59:55 PM EST | |||
| 107.00 | 28.45 | 29.50 | 28.98 | 25.30 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.80 | -0.85 | 0.01 | -0.34 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 108.00 | 29.30 | 31.20 | 30.25 | % | 0.28 | 0 | 0 | 1.95 | -0.86 | 0.01 | -0.33 | 8/1/2025 3:59:55 PM EST | |||
| 109.00 | 30.30 | 31.90 | 31.10 | % | 0.29 | 0 | 0 | 1.93 | -0.86 | 0.01 | -0.32 | 8/1/2025 3:59:55 PM EST | |||
| 110.00 | 31.20 | 32.65 | 31.93 | % | 0.29 | 0 | 0 | 1.89 | -0.87 | 0.01 | -0.30 | 8/1/2025 3:59:55 PM EST | |||
| 111.00 | 32.10 | 33.55 | 32.83 | % | 0.30 | 0 | 0 | 1.86 | -0.88 | 0.01 | -0.29 | 8/1/2025 3:59:55 PM EST | |||
| 112.00 | 33.05 | 34.70 | 33.88 | % | 0.30 | 0 | 0 | 2.31 | -0.89 | 0.01 | -0.28 | 8/1/2025 3:59:55 PM EST | |||
| 113.00 | 33.80 | 36.40 | 35.10 | % | 0.31 | 0 | 0 | 1.96 | -0.89 | 0.01 | -0.27 | 8/1/2025 3:59:55 PM EST | |||
| 114.00 | 34.45 | 37.35 | 35.90 | % | 0.31 | 0 | 0 | 2.62 | -0.90 | 0.01 | -0.26 | 8/1/2025 3:59:55 PM EST | |||
| 115.00 | 35.35 | 38.40 | 36.88 | % | 0.32 | 0 | 0 | 2.62 | -0.91 | 0.01 | -0.24 | 8/1/2025 3:59:55 PM EST | |||
| 116.00 | 36.25 | 39.30 | 37.78 | % | 0.33 | 0 | 0 | 2.64 | -0.91 | 0.01 | -0.23 | 8/1/2025 3:59:55 PM EST |