Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $179.00 as of 8/1/2025 8:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 71.40 | 78.40 | 74.90 | 75.82 | -16.38 | -17.77% | 0.79 | 2 | 2 | 1.98 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 66.70 | 72.40 | 69.55 | % | 0.70 | 0 | 0 | 1.88 | 0.98 | 0.00 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 105.00 | 61.40 | 68.80 | 65.10 | % | 0.62 | 0 | 0 | 1.67 | 0.97 | 0.00 | -0.04 | 8/1/2025 3:59:49 PM EST | |||
| 110.00 | 56.20 | 62.10 | 59.15 | % | 0.54 | 0 | 0 | 1.55 | 0.96 | 0.00 | -0.06 | 8/1/2025 3:59:49 PM EST | |||
| 115.00 | 52.00 | 58.30 | 55.15 | % | 0.48 | 0 | 0 | 1.53 | 0.95 | 0.00 | -0.08 | 8/1/2025 3:59:49 PM EST | |||
| 120.00 | 47.40 | 53.70 | 50.55 | 117.21 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | 0.93 | 0.00 | -0.10 | 7/16/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 42.00 | 49.60 | 45.80 | 62.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.35 | 0.90 | 0.00 | -0.13 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 130.00 | 37.80 | 44.00 | 40.90 | 42.82 | % | 0.31 | 2 | 0 | 0.89 | 0.88 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 135.00 | 34.60 | 40.00 | 37.30 | 101.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | 0.84 | 0.01 | -0.18 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 30.40 | 37.00 | 33.70 | 50.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.89 | 0.81 | 0.01 | -0.20 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 26.80 | 32.40 | 29.60 | 44.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 0.77 | 0.01 | -0.22 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 24.00 | 28.80 | 26.40 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.88 | 0.73 | 0.01 | -0.24 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 21.80 | 25.00 | 23.40 | % | 0.15 | 0 | 0 | 0.89 | 0.68 | 0.01 | -0.26 | 8/1/2025 3:59:49 PM EST | |||
| 160.00 | 19.10 | 20.70 | 19.90 | 22.25 | -10.45 | -31.96% | 0.12 | 2 | 10 | 0.86 | 0.63 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 15.80 | 20.70 | 18.25 | 17.40 | -8.60 | -33.08% | 0.11 | 2 | 51 | 0.90 | 0.58 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 167.50 | 13.20 | 19.00 | 16.10 | 16.80 | % | 0.10 | 6 | 0 | 0.78 | 0.56 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 170.00 | 14.30 | 15.90 | 15.10 | 15.53 | -2.77 | -15.14% | 0.09 | 63 | 3 | 0.86 | 0.53 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 172.50 | 13.50 | 14.40 | 13.95 | 15.22 | % | 0.08 | 4 | 0 | 0.85 | 0.51 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 175.00 | 11.90 | 13.40 | 12.65 | 13.50 | -6.40 | -32.17% | 0.07 | 70 | 4 | 0.83 | 0.48 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 177.50 | 9.60 | 14.20 | 11.90 | 12.00 | -8.27 | -40.80% | 0.07 | 42 | 4 | 0.84 | 0.46 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 9.00 | 12.70 | 10.85 | 10.95 | -7.26 | -39.87% | 0.06 | 4 | 107 | 0.88 | 0.44 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 182.50 | 6.80 | 13.00 | 9.90 | 10.50 | -8.53 | -44.83% | 0.05 | 14 | 10 | 0.76 | 0.42 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 9.30 | 13.20 | 11.25 | 11.70 | -4.35 | -27.11% | 0.06 | 11 | 53 | 0.94 | 0.40 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 187.50 | 8.90 | 9.70 | 9.30 | 9.04 | -6.96 | -43.50% | 0.05 | 24 | 21 | 0.88 | 0.38 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 8.10 | 9.00 | 8.55 | 8.70 | -4.30 | -33.08% | 0.05 | 39 | 91 | 0.88 | 0.36 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 192.50 | 7.60 | 8.90 | 8.25 | 8.50 | -5.90 | -40.98% | 0.04 | 16 | 35 | 0.89 | 0.34 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 7.10 | 8.90 | 8.00 | 8.05 | -3.22 | -28.58% | 0.04 | 31 | 133 | 0.92 | 0.32 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 197.50 | 6.30 | 7.50 | 6.90 | 7.20 | -2.24 | -23.73% | 0.03 | 2 | 42 | 0.88 | 0.31 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 6.30 | 7.10 | 6.70 | 6.80 | -3.40 | -33.34% | 0.03 | 314 | 402 | 0.91 | 0.29 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 202.50 | 5.90 | 8.20 | 7.05 | 6.70 | -2.65 | -28.35% | 0.03 | 7 | 11 | 0.96 | 0.28 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 205.00 | 5.50 | 6.30 | 5.90 | 5.90 | -2.60 | -30.59% | 0.03 | 37 | 73 | 0.92 | 0.27 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 207.50 | 4.20 | 7.80 | 6.00 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.94 | 0.25 | 0.01 | -0.25 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 5.00 | 5.60 | 5.30 | 5.20 | -2.70 | -34.18% | 0.03 | 13 | 88 | 0.94 | 0.24 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 212.50 | 4.60 | 6.20 | 5.40 | 4.60 | -1.40 | -23.34% | 0.03 | 3 | 52 | 0.97 | 0.23 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 215.00 | 4.30 | 4.90 | 4.60 | 4.50 | -1.83 | -28.91% | 0.02 | 28 | 53 | 0.94 | 0.22 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 217.50 | 4.10 | 6.80 | 5.45 | 4.60 | -1.71 | -27.10% | 0.03 | 1 | 28 | 1.03 | 0.20 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 3.20 | 4.90 | 4.05 | 4.13 | -2.05 | -33.18% | 0.02 | 14 | 141 | 0.94 | 0.19 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 222.50 | 3.20 | 5.30 | 4.25 | 5.76 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.98 | 0.18 | 0.01 | -0.22 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 225.00 | 2.75 | 4.10 | 3.43 | 3.70 | -1.82 | -32.98% | 0.02 | 21 | 162 | 0.94 | 0.17 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 227.50 | 3.30 | 5.90 | 4.60 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.06 | 0.17 | 0.01 | -0.21 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 3.10 | 3.80 | 3.45 | 3.36 | -2.14 | -38.91% | 0.02 | 7 | 177 | 0.99 | 0.15 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 235.00 | 2.90 | 4.10 | 3.50 | 3.10 | -1.39 | -30.96% | 0.01 | 2 | 91 | 1.04 | 0.14 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 2.30 | 3.80 | 3.05 | 2.70 | -1.62 | -37.50% | 0.01 | 8 | 77 | 1.04 | 0.13 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 245.00 | 2.50 | 4.00 | 3.25 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.09 | 0.11 | 0.00 | -0.16 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 2.35 | 2.80 | 2.58 | 2.50 | -0.70 | -21.88% | 0.01 | 24 | 147 | 1.08 | 0.10 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 255.00 | 1.40 | 2.50 | 1.95 | 2.35 | -1.05 | -30.89% | 0.01 | 911 | 31 | 1.02 | 0.09 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 2.05 | 2.70 | 2.38 | 2.05 | -0.35 | -14.59% | 0.01 | 5 | 116 | 1.12 | 0.08 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 265.00 | 1.95 | 2.65 | 2.30 | 1.95 | -0.65 | -25.00% | 0.01 | 2 | 256 | 1.14 | 0.07 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 1.85 | 2.55 | 2.20 | 1.90 | -0.65 | -25.49% | 0.01 | 3 | 307 | 1.18 | 0.07 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 275.00 | 1.75 | 2.45 | 2.10 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.20 | 0.06 | 0.00 | -0.10 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 280.00 | 1.65 | 2.35 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.20 | 0.05 | 0.00 | -0.09 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 285.00 | 1.60 | 2.20 | 1.90 | 1.50 | -0.72 | -32.44% | 0.01 | 2 | 138 | 1.49 | 0.04 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 290.00 | 1.50 | 2.55 | 2.03 | 1.51 | -0.29 | -16.12% | 0.01 | 14 | 472 | 1.20 | 0.04 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 295.00 | 1.45 | 5.80 | 3.63 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.24 | 0.04 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 300.00 | 1.40 | 1.70 | 1.55 | 1.55 | -0.20 | -11.43% | 0.01 | 182 | 381 | 1.28 | 0.03 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 305.00 | 1.35 | 3.30 | 2.33 | 1.50 | -0.05 | -3.23% | 0.01 | 28 | 84 | 1.45 | 0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 310.00 | 1.30 | 2.80 | 2.05 | 1.25 | -0.51 | -28.98% | 0.01 | 42 | 206 | 1.46 | 0.02 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 315.00 | 1.20 | 5.00 | 3.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.02 | 0.00 | -0.04 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 320.00 | 1.15 | 1.40 | 1.28 | 1.40 | -0.36 | -20.46% | 0.00 | 1,717 | 196 | 1.45 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 325.00 | 1.05 | 4.70 | 2.88 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.02 | 0.00 | -0.03 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 330.00 | 0.65 | 4.90 | 2.78 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.56 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 335.00 | 0.15 | 5.40 | 2.78 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.45 | 0.01 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 340.00 | 0.25 | 5.40 | 2.83 | 2.71 | +1.41 | +108.47% | 0.01 | 5 | 36 | 1.51 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 345.00 | 0.10 | 5.40 | 2.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.47 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 350.00 | 0.50 | 5.30 | 2.90 | 2.65 | +1.40 | +112.00% | 0.01 | 6 | 427 | 1.60 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.52 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 360.00 | 0.15 | 5.30 | 2.73 | 2.50 | +1.48 | +145.10% | 0.01 | 14 | 73 | 1.61 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 365.00 | 0.05 | 5.30 | 2.68 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.52 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 370.00 | 0.05 | 5.20 | 2.63 | 2.51 | +0.99 | +65.14% | 0.01 | 16 | 73 | 1.53 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 2.50 | 1.25 | 2.40 | +1.55 | +182.36% | 0.00 | 6 | 184 | 1.78 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.08 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 390.00 | 0.25 | 5.10 | 2.68 | 1.00 | +0.40 | +66.67% | 0.01 | 2 | 117 | 1.70 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.05 | 4.00 | 2.03 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.02 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 0.35 | 1.10 | 0.73 | 0.93 | +0.61 | +190.63% | 0.01 | 55 | 28 | 1.23 | -0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 0.60 | 1.15 | 0.88 | 1.04 | +0.54 | +108.00% | 0.01 | 62 | 8 | 1.09 | -0.03 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 110.00 | 1.00 | 1.25 | 1.13 | 1.08 | +0.23 | +27.06% | 0.01 | 35 | 11 | 1.01 | -0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 115.00 | 1.25 | 1.65 | 1.45 | 1.68 | +0.27 | +19.15% | 0.01 | 6 | 1 | 0.98 | -0.05 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 1.70 | 2.00 | 1.85 | 1.88 | +1.28 | +213.34% | 0.02 | 224 | 300 | 0.97 | -0.07 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 2.25 | 2.55 | 2.40 | 2.32 | +1.42 | +157.78% | 0.02 | 4 | 45 | 0.95 | -0.10 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 130.00 | 2.95 | 3.20 | 3.08 | 3.00 | +1.77 | +143.91% | 0.02 | 14 | 76 | 0.92 | -0.12 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 135.00 | 3.70 | 4.10 | 3.90 | 3.86 | +2.52 | +188.06% | 0.03 | 10 | 46 | 0.90 | -0.16 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 2.95 | 5.50 | 4.23 | 4.60 | +2.60 | +130.00% | 0.03 | 133 | 120 | 0.82 | -0.19 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 6.00 | 6.70 | 6.35 | 5.90 | +3.40 | +136.00% | 0.04 | 46 | 42 | 0.89 | -0.23 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 7.60 | 8.00 | 7.80 | 7.80 | +4.32 | +124.14% | 0.05 | 82 | 111 | 0.87 | -0.27 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 9.50 | 10.60 | 10.05 | 8.82 | +5.02 | +132.11% | 0.06 | 236 | 73 | 0.87 | -0.32 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 11.60 | 12.40 | 12.00 | 11.35 | +5.77 | +103.41% | 0.07 | 227 | 195 | 0.88 | -0.37 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 11.00 | 16.70 | 13.85 | 14.40 | +7.00 | +94.60% | 0.08 | 45 | 73 | 0.84 | -0.42 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 167.50 | 15.10 | 20.00 | 17.55 | 15.75 | % | 0.10 | 14 | 0 | 0.88 | -0.44 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 170.00 | 13.30 | 19.70 | 16.50 | 17.70 | +9.00 | +103.45% | 0.10 | 79 | 120 | 0.77 | -0.47 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 172.50 | 17.60 | 19.60 | 18.60 | 16.80 | +6.49 | +62.95% | 0.11 | 24 | 15 | 0.85 | -0.49 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 15.80 | 23.00 | 19.40 | 18.90 | +7.40 | +64.35% | 0.11 | 34 | 79 | 0.77 | -0.52 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 177.50 | 20.30 | 24.50 | 22.40 | 9.83 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.92 | -0.54 | 0.01 | -0.29 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 22.80 | 26.60 | 24.70 | 22.00 | +7.79 | +54.83% | 0.14 | 255 | 278 | 0.89 | -0.56 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 182.50 | 22.30 | 28.00 | 25.15 | 23.30 | +11.30 | +94.17% | 0.14 | 1 | 15 | 0.82 | -0.58 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 26.40 | 31.90 | 29.15 | 25.34 | +8.64 | +51.74% | 0.16 | 39 | 103 | 0.89 | -0.60 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 187.50 | 28.30 | 31.40 | 29.85 | 26.60 | +8.70 | +48.61% | 0.16 | 16 | 123 | 0.96 | -0.62 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 30.20 | 32.90 | 31.55 | 29.16 | +9.16 | +45.80% | 0.17 | 42 | 78 | 0.95 | -0.64 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 192.50 | 29.10 | 33.70 | 31.40 | 26.58 | +6.09 | +29.73% | 0.16 | 10 | 34 | 0.83 | -0.66 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 32.20 | 38.00 | 35.10 | 31.57 | +9.02 | +40.00% | 0.18 | 12 | 91 | 0.88 | -0.68 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 197.50 | 34.20 | 40.40 | 37.30 | 36.33 | +13.83 | +61.47% | 0.19 | 1 | 36 | 0.96 | -0.69 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 36.80 | 40.10 | 38.45 | 37.17 | +13.72 | +58.51% | 0.19 | 13 | 301 | 0.91 | -0.71 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 202.50 | 38.30 | 44.70 | 41.50 | 32.53 | +6.43 | +24.64% | 0.20 | 1 | 17 | 0.97 | -0.72 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 205.00 | 40.10 | 46.80 | 43.45 | 29.25 | 0.00 | 0.00% | 0.21 | 0 | 213 | 0.97 | -0.73 | 0.01 | -0.26 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 207.50 | 41.20 | 49.00 | 45.10 | 40.03 | +10.93 | +37.56% | 0.22 | 1 | 25 | 0.94 | -0.75 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 44.40 | 50.40 | 47.40 | 45.94 | +12.12 | +35.84% | 0.23 | 15 | 203 | 0.95 | -0.76 | 0.01 | -0.25 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 212.50 | 47.10 | 53.80 | 50.45 | 31.80 | 0.00 | 0.00% | 0.24 | 0 | 66 | 1.01 | -0.77 | 0.01 | -0.25 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 215.00 | 49.00 | 54.80 | 51.90 | 35.10 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.96 | -0.78 | 0.01 | -0.24 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 217.50 | 52.50 | 55.60 | 54.05 | 52.00 | +15.60 | +42.86% | 0.25 | 3 | 21 | 0.99 | -0.80 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 52.40 | 57.30 | 54.85 | 37.80 | 0.00 | 0.00% | 0.25 | 0 | 88 | 0.84 | -0.81 | 0.01 | -0.22 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 222.50 | 55.90 | 62.00 | 58.95 | 51.30 | +12.40 | +31.88% | 0.26 | 8 | 70 | 0.94 | -0.82 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 225.00 | 57.80 | 65.00 | 61.40 | 42.72 | 0.00 | 0.00% | 0.27 | 0 | 90 | 0.97 | -0.83 | 0.01 | -0.21 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 227.50 | 60.20 | 67.40 | 63.80 | 44.70 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.00 | -0.83 | 0.01 | -0.21 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 63.70 | 68.90 | 66.30 | 58.10 | +6.68 | +13.00% | 0.29 | 4 | 154 | 0.97 | -0.85 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 235.00 | 67.50 | 74.30 | 70.90 | 57.60 | 0.00 | 0.00% | 0.30 | 0 | 54 | 1.35 | -0.86 | 0.00 | -0.19 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 72.40 | 77.50 | 74.95 | 68.60 | +6.70 | +10.83% | 0.31 | 2 | 107 | 1.02 | -0.87 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 245.00 | 77.30 | 83.90 | 80.60 | 61.10 | 0.00 | 0.00% | 0.33 | 0 | 45 | 1.37 | -0.89 | 0.00 | -0.16 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 81.50 | 87.90 | 84.70 | 82.60 | +15.41 | +22.94% | 0.34 | 20 | 76 | 1.37 | -0.90 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 255.00 | 86.00 | 93.70 | 89.85 | 70.90 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.49 | -0.91 | 0.00 | -0.14 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 90.80 | 98.00 | 94.40 | 79.50 | 0.00 | 0.00% | 0.36 | 0 | 49 | 1.46 | -0.92 | 0.00 | -0.13 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 265.00 | 95.30 | 103.00 | 99.15 | 54.28 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.52 | -0.93 | 0.00 | -0.12 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 99.00 | 107.20 | 103.10 | 62.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.54 | -0.93 | 0.00 | -0.11 | 7/17/2025 | 8/1/2025 3:59:49 PM EST |
| 275.00 | 103.20 | 112.10 | 107.65 | 85.90 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.49 | -0.94 | 0.00 | -0.10 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 280.00 | 106.30 | 118.70 | 112.50 | 67.98 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.85 | -0.95 | 0.00 | -0.09 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 285.00 | 112.90 | 123.60 | 118.25 | 72.50 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.88 | -0.96 | 0.00 | -0.08 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 290.00 | 116.40 | 128.50 | 122.45 | 80.90 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.91 | -0.96 | 0.00 | -0.07 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 295.00 | 122.80 | 135.30 | 129.05 | 75.50 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.95 | -0.96 | 0.00 | -0.07 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 300.00 | 126.90 | 138.40 | 132.65 | 129.12 | +14.45 | +12.61% | 0.44 | 6 | 25 | 1.98 | -0.97 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 305.00 | 131.80 | 143.30 | 137.55 | 130.48 | +21.58 | +19.82% | 0.45 | 24 | 14 | 2.00 | -0.97 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 310.00 | 138.20 | 148.20 | 143.20 | 136.40 | +16.97 | +14.21% | 0.46 | 2 | 10 | 2.02 | -0.98 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 315.00 | 141.40 | 155.00 | 148.20 | 81.84 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.06 | -0.98 | 0.00 | -0.04 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 320.00 | 148.00 | 159.90 | 153.95 | 107.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.09 | -0.98 | 0.00 | -0.04 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 325.00 | 152.90 | 163.00 | 157.95 | 112.90 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.11 | -0.98 | 0.00 | -0.03 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 330.00 | 157.90 | 168.00 | 162.95 | % | 0.49 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 335.00 | 162.80 | 173.00 | 167.90 | 139.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.17 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 340.00 | 165.90 | 179.80 | 172.85 | 170.07 | +16.08 | +10.45% | 0.51 | 5 | 10 | 2.19 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 345.00 | 171.40 | 182.90 | 177.15 | 150.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.22 | -0.99 | 0.00 | -0.02 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 350.00 | 176.70 | 187.80 | 182.25 | 180.35 | +16.07 | +9.79% | 0.52 | 6 | 8 | 2.24 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 355.00 | 182.30 | 192.80 | 187.55 | 139.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.26 | -0.99 | 0.00 | -0.02 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 360.00 | 187.10 | 199.60 | 193.35 | 189.17 | +44.37 | +30.65% | 0.54 | 14 | 0 | 2.29 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 365.00 | 190.90 | 204.70 | 197.80 | 150.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.31 | -0.99 | 0.00 | -0.02 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 370.00 | 197.10 | 207.70 | 202.40 | 198.16 | % | 0.55 | 6 | 0 | 2.33 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 375.00 | 201.90 | 212.60 | 207.25 | 184.10 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.36 | -1.00 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 380.00 | 206.90 | 217.60 | 212.25 | 210.15 | +16.74 | +8.66% | 0.56 | 6 | 20 | 2.38 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 385.00 | 211.90 | 222.60 | 217.25 | 168.90 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.40 | -1.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 390.00 | 216.80 | 227.50 | 222.15 | 203.11 | 0.00 | 0.00% | 0.57 | 0 | 25 | 2.42 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |