Options Chain for UPSTART HLDGS INC COM (UPST) - $68.85 as of 8/22/2025 8:49:43 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 | 33.60 | 34.15 | 33.88 | 28.60 | 0.00 | 0.00% | 0.97 | 0 | 73 | 2.88 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 28.30 | 31.00 | 29.65 | 23.74 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 23.15 | 24.05 | 23.60 | 23.96 | +5.26 | +28.13% | 0.52 | 2 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.50 | 22.50 | 25.40 | 23.95 | % | 0.53 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 46.00 | 22.15 | 24.90 | 23.53 | % | 0.51 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 46.50 | 21.50 | 24.40 | 22.95 | % | 0.49 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 47.00 | 21.20 | 23.90 | 22.55 | % | 0.48 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 47.50 | 20.60 | 23.40 | 22.00 | % | 0.46 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 48.00 | 20.00 | 22.90 | 21.45 | % | 0.45 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 48.50 | 20.00 | 22.40 | 21.20 | % | 0.44 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 49.00 | 19.45 | 21.90 | 20.68 | % | 0.42 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 49.50 | 18.70 | 21.30 | 20.00 | % | 0.40 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 18.65 | 19.05 | 18.85 | 19.43 | +5.83 | +42.87% | 0.38 | 7 | 53 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 51.00 | 17.45 | 19.95 | 18.70 | % | 0.37 | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 52.00 | 16.20 | 17.15 | 16.68 | % | 0.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 53.00 | 15.50 | 18.05 | 16.78 | % | 0.32 | 0 | 0 | 2.25 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 54.00 | 14.55 | 17.05 | 15.80 | 10.38 | +0.68 | +7.01% | 0.29 | 1 | 18 | 2.16 | 0.98 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 13.90 | 14.15 | 14.03 | 14.21 | +6.50 | +84.31% | 0.26 | 3 | 7 | 1.51 | 0.97 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 56.00 | 12.75 | 14.00 | 13.38 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.55 | 0.97 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 57.00 | 11.60 | 13.30 | 12.45 | 11.45 | +5.55 | +94.07% | 0.22 | 37 | 41 | 1.58 | 0.95 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 58.00 | 10.95 | 11.15 | 11.05 | 10.25 | +4.10 | +66.67% | 0.19 | 20 | 91 | 0.88 | 0.94 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 59.00 | 10.00 | 10.20 | 10.10 | 10.00 | +4.25 | +73.92% | 0.17 | 10 | 49 | 0.84 | 0.93 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 9.10 | 9.65 | 9.38 | 8.60 | +3.65 | +73.74% | 0.16 | 104 | 79 | 0.95 | 0.91 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 61.00 | 7.30 | 8.35 | 7.83 | 7.54 | +3.29 | +77.42% | 0.13 | 51 | 140 | 0.57 | 0.89 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.00 | 7.25 | 7.45 | 7.35 | 7.25 | +3.79 | +109.54% | 0.12 | 83 | 151 | 0.77 | 0.86 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 63.00 | 6.15 | 6.60 | 6.38 | 6.52 | +3.47 | +113.77% | 0.10 | 210 | 441 | 0.76 | 0.83 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 64.00 | 5.60 | 5.75 | 5.68 | 5.80 | +3.42 | +143.70% | 0.09 | 420 | 583 | 0.73 | 0.79 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 4.85 | 5.00 | 4.93 | 4.85 | +2.93 | +152.61% | 0.08 | 1,055 | 659 | 0.72 | 0.74 | 0.05 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 66.00 | 4.05 | 4.30 | 4.18 | 4.15 | +2.63 | +173.03% | 0.06 | 832 | 1,070 | 0.69 | 0.69 | 0.06 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.00 | 3.50 | 3.65 | 3.58 | 3.45 | +2.21 | +178.23% | 0.05 | 530 | 314 | 0.70 | 0.63 | 0.06 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 68.00 | 2.93 | 3.05 | 2.99 | 2.95 | +2.01 | +213.83% | 0.04 | 1,284 | 834 | 0.69 | 0.57 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 69.00 | 2.42 | 2.52 | 2.47 | 2.46 | +1.71 | +228.00% | 0.04 | 1,039 | 327 | 0.68 | 0.50 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 2.00 | 2.10 | 2.05 | 1.99 | +1.41 | +243.11% | 0.03 | 6,808 | 1,128 | 0.69 | 0.44 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 71.00 | 1.62 | 1.71 | 1.67 | 1.70 | +1.23 | +261.71% | 0.02 | 710 | 251 | 0.68 | 0.38 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.00 | 1.32 | 1.38 | 1.35 | 1.38 | +1.04 | +305.89% | 0.02 | 27,540 | 505 | 0.69 | 0.33 | 0.06 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 73.00 | 1.07 | 1.17 | 1.12 | 1.11 | +0.86 | +344.00% | 0.02 | 4,535 | 352 | 0.70 | 0.28 | 0.05 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 74.00 | 0.86 | 1.03 | 0.95 | 0.88 | +0.66 | +300.00% | 0.01 | 282 | 60 | 0.70 | 0.24 | 0.05 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 0.69 | 0.75 | 0.72 | 0.74 | +0.56 | +311.12% | 0.01 | 2,675 | 507 | 0.71 | 0.20 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 76.00 | 0.55 | 0.61 | 0.58 | 0.57 | +0.44 | +338.47% | 0.01 | 100 | 50 | 0.71 | 0.16 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.00 | 0.44 | 0.50 | 0.47 | 0.47 | +0.36 | +327.28% | 0.01 | 275 | 1,318 | 0.72 | 0.14 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 78.00 | 0.35 | 0.39 | 0.37 | 0.32 | +0.26 | +433.34% | 0.00 | 338 | 636 | 0.73 | 0.11 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 79.00 | 0.28 | 0.36 | 0.32 | 0.31 | +0.14 | +82.36% | 0.00 | 259 | 34 | 0.75 | 0.09 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.20 | +500.00% | 0.00 | 2,271 | 2,409 | 0.74 | 0.07 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 81.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 37 | 80 | 0.75 | 0.06 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.00 | 0.13 | 0.19 | 0.16 | 0.12 | +0.11 | +1,100.00% | 0.00 | 124 | 65 | 0.77 | 0.05 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 83.00 | 0.01 | 0.37 | 0.19 | 0.11 | -0.06 | -35.30% | 0.00 | 16 | 63 | 0.76 | 0.04 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 84.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 34 | 105 | 0.77 | 0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 226 | 1,160 | 0.71 | 0.02 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 86.00 | 0.01 | 0.51 | 0.26 | 0.31 | +0.28 | +933.34% | 0.00 | 9 | 46 | 0.91 | 0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 87.00 | 0.01 | 0.69 | 0.35 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 47 | 1.00 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 88.00 | 0.01 | 0.60 | 0.31 | 0.29 | +0.26 | +866.67% | 0.00 | 19 | 73 | 1.00 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.38 | 0.19 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 50 | 1.23 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.03 | 0.30 | 0.17 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 223 | 1.02 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 1.66 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 1.16 | 0.58 | 0.04 | -1.01 | -96.19% | 0.01 | 11 | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 10 | 67 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 1.58 | 0.79 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.58 | 0.79 | 0.04 | +0.01 | +33.34% | 0.01 | 10 | 29 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.01 | -0.04 | -80.00% | 0.01 | 10 | 225 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.39 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 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 | 0.01 | 0.00 | 0.00% | 0.00 | 203 | 37 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,314 | 916 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2,534 | 506 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.04 | 0.02 | 0.07 | -0.03 | -30.00% | 0.00 | 58 | 43 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.43 | +0.34 | +377.78% | 0.00 | 38 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.33 | 0.17 | 0.04 | % | 0.00 | 12 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 90 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 13 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 48.50 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.09 | -0.13 | -59.10% | 0.00 | 4 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 258 | 265 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.36 | 0.18 | 0.34 | +0.10 | +41.67% | 0.00 | 20 | 13 | 1.46 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.38 | 0.19 | 0.51 | +0.29 | +131.82% | 0.00 | 4 | 1,045 | 1.40 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 53.00 | 0.01 | 0.09 | 0.05 | 0.08 | -0.18 | -69.24% | 0.00 | 45 | 156 | 0.86 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 54.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.27 | -77.15% | 0.00 | 26 | 399 | 0.87 | -0.02 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.32 | 0.17 | 0.09 | -0.34 | -79.07% | 0.00 | 102 | 229 | 0.88 | -0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 56.00 | 0.04 | 0.48 | 0.26 | 0.22 | -0.35 | -61.41% | 0.00 | 9 | 173 | 0.94 | -0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 57.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.57 | -81.43% | 0.00 | 65 | 951 | 0.80 | -0.05 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 58.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.70 | -79.55% | 0.00 | 134 | 465 | 0.78 | -0.06 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 59.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.90 | -81.82% | 0.00 | 133 | 704 | 0.75 | -0.07 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.25 | 0.29 | 0.27 | 0.27 | -1.10 | -80.30% | 0.00 | 314 | 7,296 | 0.73 | -0.09 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 61.00 | 0.31 | 0.37 | 0.34 | 0.34 | -1.31 | -79.40% | 0.01 | 154 | 217 | 0.70 | -0.11 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.00 | 0.44 | 0.47 | 0.46 | 0.43 | -1.52 | -77.95% | 0.01 | 473 | 514 | 0.70 | -0.14 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 63.00 | 0.59 | 0.63 | 0.61 | 0.65 | -1.74 | -72.81% | 0.01 | 24,279 | 223 | 0.67 | -0.17 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 64.00 | 0.77 | 0.82 | 0.80 | 0.73 | -2.12 | -74.39% | 0.01 | 359 | 603 | 0.68 | -0.21 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 0.99 | 1.04 | 1.02 | 1.03 | -2.37 | -69.71% | 0.02 | 614 | 2,078 | 0.66 | -0.26 | 0.05 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 66.00 | 1.23 | 1.34 | 1.29 | 1.32 | -2.68 | -67.00% | 0.02 | 337 | 138 | 0.65 | -0.31 | 0.06 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.00 | 1.59 | 1.76 | 1.68 | 1.60 | -3.10 | -65.96% | 0.03 | 488 | 148 | 0.64 | -0.37 | 0.06 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 68.00 | 2.01 | 2.15 | 2.08 | 2.11 | -3.34 | -61.29% | 0.03 | 434 | 73 | 0.64 | -0.43 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 69.00 | 2.54 | 2.63 | 2.59 | 2.68 | -3.35 | -55.56% | 0.04 | 363 | 53 | 0.64 | -0.50 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 3.10 | 3.20 | 3.15 | 3.20 | -3.80 | -54.29% | 0.04 | 233 | 555 | 0.65 | -0.56 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 71.00 | 3.70 | 3.85 | 3.78 | 3.90 | -6.40 | -62.14% | 0.05 | 36 | 24 | 0.64 | -0.62 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.00 | 4.40 | 4.55 | 4.48 | 4.98 | -2.74 | -35.50% | 0.06 | 17 | 221 | 0.65 | -0.67 | 0.06 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 73.00 | 5.10 | 5.30 | 5.20 | 5.35 | -5.10 | -48.81% | 0.07 | 17 | 22 | 0.64 | -0.72 | 0.05 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 74.00 | 5.90 | 7.05 | 6.48 | 6.15 | -4.69 | -43.27% | 0.09 | 27 | 6 | 0.64 | -0.76 | 0.05 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 6.10 | 6.95 | 6.53 | 7.73 | -3.57 | -31.60% | 0.09 | 90 | 816 | 0.53 | -0.80 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 76.00 | 7.60 | 7.80 | 7.70 | 8.15 | -4.95 | -37.79% | 0.10 | 19 | 6 | 0.65 | -0.84 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.00 | 8.40 | 9.70 | 9.05 | 8.01 | -7.08 | -46.92% | 0.12 | 2 | 8 | 0.86 | -0.86 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 78.00 | 8.75 | 9.60 | 9.18 | 14.87 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.48 | -0.89 | 0.03 | -0.10 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 79.00 | 8.70 | 11.55 | 10.13 | 16.11 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.19 | -0.91 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 10.85 | 12.50 | 11.68 | 18.76 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.24 | -0.93 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 81.00 | 11.70 | 14.20 | 12.95 | 9.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.54 | -0.94 | 0.02 | -0.06 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 82.00 | 12.80 | 14.55 | 13.68 | 16.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.41 | -0.95 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 83.00 | 13.70 | 16.15 | 14.93 | 20.47 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.64 | -0.96 | 0.01 | -0.04 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 84.00 | 15.05 | 17.25 | 16.15 | 14.85 | -0.90 | -5.72% | 0.19 | 2 | 10 | 1.23 | -0.97 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 15.70 | 18.30 | 17.00 | 20.08 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.74 | -0.98 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 86.00 | 16.65 | 19.30 | 17.98 | % | 0.21 | 0 | 0 | 1.80 | -0.98 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 87.00 | 17.60 | 20.30 | 18.95 | % | 0.22 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 88.00 | 18.65 | 21.30 | 19.98 | 25.46 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 89.00 | 19.65 | 22.05 | 20.85 | 16.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 20.85 | 21.40 | 21.13 | 19.62 | -3.92 | -16.66% | 0.23 | 5 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 91.00 | 21.65 | 24.05 | 22.85 | 15.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 92.00 | 22.55 | 25.05 | 23.80 | 16.15 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.09 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 93.00 | 22.25 | 26.25 | 24.25 | 16.25 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.13 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 94.00 | 24.25 | 27.05 | 25.65 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 25.40 | 28.05 | 26.73 | 26.40 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.22 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 96.00 | 26.50 | 29.05 | 27.78 | 29.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 30.65 | 33.05 | 31.85 | 34.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 35.70 | 38.05 | 36.88 | 27.83 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 40.80 | 43.05 | 41.93 | % | 0.38 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 45.50 | 48.05 | 46.78 | % | 0.41 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |