Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $75.10 as of 8/14/2026 5:59:49 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 | 35.00 | 37.90 | 36.45 | 37.50 | 0.00 | 0.00% | 1.04 | 0 | 7 | 3.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 30.45 | 34.90 | 32.68 | 31.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 26.05 | 29.90 | 27.98 | 25.89 | 0.00 | 0.00% | 0.62 | 0 | 141 | 3.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 48.00 | 21.50 | 26.90 | 24.20 | % | 0.50 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 49.00 | 20.95 | 25.90 | 23.43 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 21.20 | 23.85 | 22.53 | 25.80 | 0.00 | 0.00% | 0.45 | 0 | 165 | 2.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 51.00 | 19.00 | 23.90 | 21.45 | 13.09 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:59 PM EST |
| 52.00 | 19.05 | 22.90 | 20.98 | 23.34 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 53.00 | 18.25 | 21.05 | 19.65 | 19.40 | -2.99 | -13.36% | 0.37 | 3 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 54.00 | 16.85 | 19.50 | 18.18 | 18.46 | +0.71 | +4.00% | 0.34 | 3 | 332 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 16.10 | 18.55 | 17.33 | 18.07 | -2.73 | -13.13% | 0.32 | 2 | 682 | 2.05 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 56.00 | 13.75 | 19.25 | 16.50 | 16.44 | -0.06 | -0.37% | 0.29 | 2 | 1 | 2.63 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 57.00 | 14.20 | 16.60 | 15.40 | 15.44 | -0.45 | -2.84% | 0.27 | 2 | 549 | 1.88 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 58.00 | 13.20 | 15.60 | 14.40 | 14.44 | -0.45 | -3.03% | 0.25 | 4 | 30 | 1.78 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 59.00 | 12.05 | 15.60 | 13.83 | 14.35 | 0.00 | 0.00% | 0.23 | 0 | 120 | 2.07 | 0.98 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 11.40 | 13.00 | 12.20 | 11.75 | -3.94 | -25.12% | 0.20 | 1 | 1,568 | 1.35 | 0.97 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 61.00 | 10.15 | 12.90 | 11.53 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 267 | 1.61 | 0.96 | 0.01 | -0.06 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 62.00 | 9.45 | 11.15 | 10.30 | 11.00 | 0.00 | 0.00% | 0.17 | 3 | 214 | 1.24 | 0.94 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 63.00 | 8.60 | 10.15 | 9.38 | 9.96 | -1.04 | -9.46% | 0.15 | 22 | 217 | 1.15 | 0.92 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 64.00 | 7.75 | 9.15 | 8.45 | 7.90 | -2.10 | -21.00% | 0.13 | 2 | 74 | 1.07 | 0.89 | 0.03 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 6.85 | 7.95 | 7.40 | 7.73 | -3.27 | -29.73% | 0.11 | 40 | 3,004 | 0.91 | 0.86 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 66.00 | 6.10 | 7.40 | 6.75 | 6.81 | -2.04 | -23.06% | 0.10 | 7 | 97 | 0.79 | 0.82 | 0.04 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 67.00 | 5.25 | 6.00 | 5.63 | 5.91 | -3.35 | -36.18% | 0.08 | 27 | 226 | 0.66 | 0.78 | 0.04 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 68.00 | 4.65 | 5.40 | 5.03 | 5.10 | -2.90 | -36.25% | 0.07 | 64 | 435 | 0.71 | 0.73 | 0.05 | -0.17 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 69.00 | 4.05 | 4.55 | 4.30 | 4.66 | -2.82 | -37.71% | 0.06 | 39 | 363 | 0.69 | 0.68 | 0.05 | -0.18 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 3.50 | 3.95 | 3.73 | 3.70 | -3.20 | -46.38% | 0.05 | 860 | 4,847 | 0.71 | 0.62 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 71.00 | 3.00 | 3.30 | 3.15 | 3.30 | -2.94 | -47.12% | 0.04 | 72 | 437 | 0.70 | 0.56 | 0.06 | -0.20 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 72.00 | 2.55 | 2.98 | 2.77 | 2.58 | -2.77 | -51.78% | 0.04 | 977 | 448 | 0.73 | 0.51 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 73.00 | 2.13 | 2.32 | 2.23 | 2.27 | -2.58 | -53.20% | 0.03 | 2,813 | 360 | 0.70 | 0.45 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 74.00 | 1.84 | 1.97 | 1.91 | 1.96 | -2.39 | -54.95% | 0.03 | 1,346 | 552 | 0.72 | 0.40 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 75.00 | 1.54 | 1.84 | 1.69 | 1.61 | -2.04 | -55.89% | 0.02 | 2,842 | 2,944 | 0.73 | 0.35 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 76.00 | 1.30 | 1.41 | 1.36 | 1.42 | -2.08 | -59.43% | 0.02 | 435 | 1,125 | 0.74 | 0.31 | 0.05 | -0.19 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 77.00 | 1.09 | 1.18 | 1.14 | 1.15 | -1.81 | -61.15% | 0.01 | 2,699 | 679 | 0.75 | 0.27 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 78.00 | 0.91 | 1.05 | 0.98 | 1.00 | -1.61 | -61.69% | 0.01 | 525 | 196 | 0.77 | 0.23 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 79.00 | 0.76 | 0.91 | 0.84 | 0.85 | -1.51 | -63.99% | 0.01 | 590 | 402 | 0.78 | 0.20 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 80.00 | 0.67 | 0.76 | 0.72 | 0.71 | -1.26 | -63.96% | 0.01 | 3,712 | 10,954 | 0.80 | 0.17 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 81.00 | 0.29 | 0.67 | 0.48 | 0.68 | -1.13 | -62.44% | 0.01 | 152 | 419 | 0.74 | 0.15 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 82.00 | 0.45 | 0.48 | 0.47 | 0.45 | -1.08 | -70.59% | 0.01 | 107 | 54 | 0.80 | 0.12 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 83.00 | 0.35 | 0.50 | 0.43 | 0.43 | -1.02 | -70.35% | 0.01 | 274 | 66 | 0.82 | 0.11 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 85.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.75 | -71.43% | 0.00 | 920 | 7,146 | 0.85 | 0.08 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 90.00 | 0.12 | 0.30 | 0.21 | 0.16 | -0.37 | -69.82% | 0.00 | 922 | 6,117 | 1.00 | 0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.22 | -78.58% | 0.00 | 210 | 2,690 | 0.96 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 100.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 370 | 6,805 | 1.02 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 37 | 2,201 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 4,054 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 2,927 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,332 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,151 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 1,221 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 182 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 5,252 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 2.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 709 | 2.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 60 | 782 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.66 | -91.67% | 0.00 | 8 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 1,979 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,527 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,000 | 2,759 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 210 | 128 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 52 | 3,103 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.44 | 0.22 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 110 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.41 | 0.21 | 0.04 | -0.03 | -42.86% | 0.00 | 17 | 334 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.25 | -89.29% | 0.00 | 14 | 521 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 23 | 367 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 3,920 | 3,601 | 0.82 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 872 | 0.97 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 25 | 334 | 0.86 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 58.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 79 | 590 | 0.69 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 271 | 0.99 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 0.06 | 0.12 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 211 | 2,512 | 0.71 | -0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 61.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 65 | 176 | 0.66 | -0.04 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 62.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 72 | 251 | 0.70 | -0.06 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 63.00 | 0.07 | 0.29 | 0.18 | 0.25 | +0.03 | +13.64% | 0.00 | 64 | 251 | 0.61 | -0.08 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 64.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.06 | +20.00% | 0.01 | 109 | 275 | 0.69 | -0.11 | 0.03 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 0.46 | 0.51 | 0.49 | 0.50 | +0.11 | +28.21% | 0.01 | 1,440 | 3,456 | 0.68 | -0.14 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 66.00 | 0.59 | 0.71 | 0.65 | 0.65 | +0.10 | +18.19% | 0.01 | 344 | 237 | 0.67 | -0.18 | 0.04 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 67.00 | 0.82 | 0.97 | 0.90 | 0.84 | +0.19 | +29.24% | 0.01 | 206 | 155 | 0.68 | -0.22 | 0.04 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 68.00 | 1.11 | 1.25 | 1.18 | 1.16 | +0.28 | +31.82% | 0.02 | 552 | 455 | 0.69 | -0.27 | 0.05 | -0.17 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 69.00 | 1.46 | 1.60 | 1.53 | 1.55 | +0.52 | +50.49% | 0.02 | 811 | 159 | 0.69 | -0.32 | 0.05 | -0.18 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 1.90 | 2.02 | 1.96 | 1.91 | +0.61 | +46.93% | 0.03 | 1,335 | 3,147 | 0.70 | -0.38 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 71.00 | 2.29 | 2.51 | 2.40 | 2.40 | +0.79 | +49.07% | 0.03 | 400 | 261 | 0.70 | -0.44 | 0.06 | -0.20 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 72.00 | 2.81 | 3.30 | 3.06 | 3.00 | +0.99 | +49.26% | 0.04 | 1,131 | 312 | 0.74 | -0.49 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 73.00 | 3.40 | 3.65 | 3.53 | 3.50 | +1.12 | +47.06% | 0.05 | 603 | 796 | 0.71 | -0.55 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 74.00 | 3.95 | 4.35 | 4.15 | 3.87 | +1.09 | +39.21% | 0.06 | 120 | 46 | 0.72 | -0.60 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 75.00 | 4.60 | 5.10 | 4.85 | 4.71 | +1.34 | +39.77% | 0.06 | 77 | 5,670 | 0.73 | -0.65 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 76.00 | 5.35 | 5.80 | 5.58 | 5.50 | +1.72 | +45.51% | 0.07 | 23 | 63 | 0.73 | -0.69 | 0.05 | -0.19 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 77.00 | 5.90 | 6.65 | 6.28 | 6.05 | +1.61 | +36.27% | 0.08 | 23 | 33 | 0.71 | -0.73 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 78.00 | 6.70 | 7.60 | 7.15 | 6.41 | +1.32 | +25.94% | 0.09 | 9 | 17 | 0.72 | -0.77 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 79.00 | 7.55 | 8.45 | 8.00 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.71 | -0.80 | 0.04 | -0.16 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 80.00 | 8.30 | 9.30 | 8.80 | 9.00 | +2.48 | +38.04% | 0.11 | 69 | 2,261 | 0.68 | -0.83 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 81.00 | 8.70 | 10.30 | 9.50 | % | 0.12 | 0 | 0 | 1.03 | -0.85 | 0.03 | -0.14 | 8/14/2026 3:59:59 PM EST | |||
| 82.00 | 8.95 | 11.30 | 10.13 | % | 0.12 | 0 | 0 | 1.09 | -0.88 | 0.03 | -0.12 | 8/14/2026 3:59:59 PM EST | |||
| 83.00 | 10.70 | 12.40 | 11.55 | 10.95 | % | 0.14 | 4 | 0 | 1.19 | -0.89 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 85.00 | 12.45 | 14.05 | 13.25 | 13.48 | +2.48 | +22.55% | 0.16 | 15 | 1,008 | 1.11 | -0.92 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 90.00 | 17.00 | 18.95 | 17.98 | 18.04 | +3.37 | +22.98% | 0.20 | 4 | 1,084 | 1.37 | -0.97 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 95.00 | 22.45 | 23.90 | 23.18 | 23.05 | +3.30 | +16.71% | 0.24 | 10 | 685 | 1.46 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 100.00 | 26.20 | 28.90 | 27.55 | 28.00 | +3.02 | +12.09% | 0.28 | 41 | 2,168 | 1.76 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 105.00 | 31.15 | 34.55 | 32.85 | 30.69 | 0.00 | 0.00% | 0.31 | 0 | 168 | 2.27 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 110.00 | 36.20 | 39.00 | 37.60 | 45.30 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.18 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 115.00 | 41.20 | 44.20 | 42.70 | 43.75 | 0.00 | 0.00% | 0.37 | 0 | 122 | 2.45 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 120.00 | 45.75 | 49.00 | 47.38 | 56.18 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 125.00 | 50.75 | 55.20 | 52.98 | 62.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 130.00 | 56.20 | 58.90 | 57.55 | 68.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 135.00 | 60.75 | 63.85 | 62.30 | 54.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:59 PM EST |
| 140.00 | 65.75 | 69.35 | 67.55 | 67.64 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:59 PM EST |
| 145.00 | 70.75 | 75.20 | 72.98 | 71.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:59 PM EST |
| 150.00 | 75.75 | 80.20 | 77.98 | 82.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:59 PM EST |
| 155.00 | 80.75 | 85.20 | 82.98 | 91.48 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:59 PM EST |
| 160.00 | 85.70 | 90.20 | 87.95 | 87.14 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:59 PM EST |
| 165.00 | 90.75 | 95.20 | 92.98 | % | 0.56 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 170.00 | 95.75 | 100.20 | 97.98 | % | 0.58 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 175.00 | 100.70 | 105.20 | 102.95 | % | 0.59 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 180.00 | 105.75 | 110.20 | 107.98 | % | 0.60 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 185.00 | 111.20 | 115.20 | 113.20 | % | 0.61 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 190.00 | 115.75 | 120.20 | 117.98 | % | 0.62 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 195.00 | 120.75 | 125.20 | 122.98 | 91.21 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:59 PM EST |
| 200.00 | 125.75 | 130.20 | 127.98 | 117.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:59 PM EST |