Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $131.98 as of 8/29/2025 8:25:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.75 | 63.95 | 61.85 | 60.98 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 53.70 | 58.95 | 56.33 | % | 0.75 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 49.75 | 54.15 | 51.95 | 51.77 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 43.05 | 51.20 | 47.13 | 42.80 | 0.00 | 0.00% | 0.55 | 0 | 117 | 2.10 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 39.65 | 44.35 | 42.00 | 38.00 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 34.75 | 39.25 | 37.00 | 36.13 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.63 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 29.60 | 35.95 | 32.78 | 31.50 | -0.48 | -1.51% | 0.33 | 15 | 27 | 1.10 | 0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 24.90 | 29.65 | 27.28 | 41.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.06 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 20.40 | 24.95 | 22.68 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | 0.92 | 0.01 | -0.10 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 113.00 | 18.15 | 21.85 | 20.00 | % | 0.18 | 0 | 0 | 1.05 | 0.89 | 0.01 | -0.12 | 8/29/2025 4:00:00 PM EST | |||
| 114.00 | 17.20 | 20.15 | 18.68 | % | 0.16 | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.13 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 16.25 | 18.90 | 17.58 | 21.24 | +7.14 | +50.64% | 0.15 | 1 | 31 | 0.90 | 0.87 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 116.00 | 15.65 | 18.30 | 16.98 | % | 0.15 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.15 | 8/29/2025 4:00:00 PM EST | |||
| 117.00 | 14.85 | 18.45 | 16.65 | % | 0.14 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.16 | 8/29/2025 4:00:00 PM EST | |||
| 118.00 | 13.85 | 16.50 | 15.18 | % | 0.13 | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.16 | 8/29/2025 4:00:00 PM EST | |||
| 119.00 | 13.05 | 16.55 | 14.80 | % | 0.12 | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.17 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 12.95 | 15.60 | 14.28 | 15.48 | +1.48 | +10.58% | 0.12 | 5 | 12 | 0.65 | 0.79 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 121.00 | 11.40 | 14.35 | 12.88 | % | 0.11 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.19 | 8/29/2025 4:00:00 PM EST | |||
| 122.00 | 10.90 | 14.00 | 12.45 | 11.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.75 | 0.02 | -0.19 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 123.00 | 10.20 | 12.45 | 11.33 | % | 0.09 | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.20 | 8/29/2025 4:00:00 PM EST | |||
| 124.00 | 9.40 | 14.45 | 11.93 | 12.29 | +0.79 | +6.87% | 0.10 | 1 | 2 | 0.71 | 0.71 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 9.35 | 12.80 | 11.08 | 11.20 | +1.15 | +11.45% | 0.09 | 46 | 59 | 0.69 | 0.69 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 126.00 | 7.05 | 11.50 | 9.28 | 10.67 | +0.23 | +2.21% | 0.07 | 42 | 25 | 0.56 | 0.67 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 127.00 | 7.70 | 12.10 | 9.90 | 10.30 | +0.60 | +6.19% | 0.08 | 17 | 59 | 0.69 | 0.65 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 128.00 | 8.15 | 11.40 | 9.78 | 10.70 | +2.20 | +25.89% | 0.08 | 6 | 46 | 0.74 | 0.63 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 129.00 | 7.50 | 9.60 | 8.55 | 9.92 | +2.04 | +25.89% | 0.07 | 10 | 28 | 0.67 | 0.60 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 5.90 | 9.00 | 7.45 | 7.60 | -0.60 | -7.32% | 0.06 | 149 | 325 | 0.61 | 0.58 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 131.00 | 6.60 | 8.30 | 7.45 | 7.60 | +0.63 | +9.04% | 0.06 | 35 | 29 | 0.67 | 0.55 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 132.00 | 6.05 | 8.30 | 7.18 | 6.60 | 0.00 | 0.00% | 0.05 | 26 | 31 | 0.69 | 0.53 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 133.00 | 5.45 | 6.25 | 5.85 | 7.30 | +1.07 | +17.18% | 0.04 | 32 | 66 | 0.60 | 0.50 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 134.00 | 4.90 | 5.95 | 5.43 | 6.50 | +0.40 | +6.56% | 0.04 | 105 | 135 | 0.60 | 0.48 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 5.10 | 5.30 | 5.20 | 5.58 | +0.48 | +9.42% | 0.04 | 214 | 179 | 0.62 | 0.46 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 136.00 | 4.55 | 5.05 | 4.80 | 4.80 | -0.60 | -11.12% | 0.04 | 56 | 30 | 0.62 | 0.43 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 137.00 | 2.75 | 4.65 | 3.70 | 5.00 | +0.05 | +1.01% | 0.03 | 29 | 27 | 0.55 | 0.41 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 138.00 | 3.65 | 4.25 | 3.95 | 4.30 | -0.70 | -14.00% | 0.03 | 47 | 96 | 0.61 | 0.39 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 139.00 | 3.50 | 6.35 | 4.93 | 4.65 | +0.43 | +10.19% | 0.04 | 6 | 14 | 0.75 | 0.37 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 3.50 | 3.60 | 3.55 | 3.60 | -0.10 | -2.71% | 0.03 | 143 | 263 | 0.63 | 0.35 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 141.00 | 2.74 | 3.40 | 3.07 | 3.70 | -0.09 | -2.38% | 0.02 | 13 | 19 | 0.61 | 0.33 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 142.00 | 2.39 | 3.55 | 2.97 | 3.30 | -0.16 | -4.63% | 0.02 | 27 | 28 | 0.63 | 0.31 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 143.00 | 2.60 | 3.20 | 2.90 | 3.70 | +0.45 | +13.85% | 0.02 | 2 | 45 | 0.66 | 0.29 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 144.00 | 2.07 | 2.74 | 2.41 | 2.94 | -0.06 | -2.00% | 0.02 | 47 | 19 | 0.62 | 0.27 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 2.30 | 2.50 | 2.40 | 2.80 | +0.12 | +4.48% | 0.02 | 72 | 393 | 0.65 | 0.26 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 146.00 | 1.65 | 2.60 | 2.13 | 1.30 | -1.85 | -58.73% | 0.01 | 4 | 70 | 0.64 | 0.24 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 147.00 | 0.40 | 2.96 | 1.68 | 3.00 | +0.59 | +24.49% | 0.01 | 16 | 13 | 0.60 | 0.23 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 148.00 | 1.39 | 2.27 | 1.83 | 2.20 | +0.20 | +10.00% | 0.01 | 6 | 77 | 0.65 | 0.21 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 149.00 | 0.40 | 2.89 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.64 | 0.20 | 0.02 | -0.17 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 1.21 | 2.67 | 1.94 | 1.60 | -0.43 | -21.19% | 0.01 | 212 | 437 | 0.71 | 0.19 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 152.50 | 1.15 | 1.87 | 1.51 | 1.68 | -0.01 | -0.60% | 0.01 | 17 | 50 | 0.70 | 0.16 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 0.97 | 1.68 | 1.33 | 1.29 | 0.00 | 0.00% | 0.01 | 117 | 272 | 0.72 | 0.13 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 157.50 | 0.83 | 1.20 | 1.02 | 0.99 | -0.20 | -16.81% | 0.01 | 32 | 43 | 0.71 | 0.11 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 0.53 | 0.87 | 0.70 | 0.99 | -0.04 | -3.89% | 0.00 | 63 | 256 | 0.69 | 0.09 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 162.50 | 0.21 | 1.08 | 0.65 | 0.68 | -0.18 | -20.93% | 0.00 | 3 | 50 | 0.71 | 0.08 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.32 | 0.80 | 0.56 | 0.79 | -0.02 | -2.47% | 0.00 | 7 | 133 | 0.73 | 0.06 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 167.50 | 0.29 | 0.61 | 0.45 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.69 | 0.05 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 0.25 | 0.94 | 0.60 | 0.42 | -0.14 | -25.00% | 0.00 | 117 | 155 | 0.83 | 0.04 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 172.50 | 0.00 | 1.19 | 0.60 | 0.50 | +0.05 | +11.12% | 0.00 | 3 | 48 | 0.96 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 0.01 | 0.50 | 0.26 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.74 | 0.03 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 177.50 | 0.00 | 2.39 | 1.20 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.22 | 0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 0.18 | 0.40 | 0.29 | 0.23 | -0.24 | -51.07% | 0.00 | 4 | 110 | 0.83 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 182.50 | 0.00 | 2.67 | 1.34 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.40 | 0.01 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 0.01 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 187.50 | 0.00 | 0.69 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 0.03 | 0.26 | 0.15 | 0.08 | +0.07 | +700.00% | 0.00 | 6 | 121 | 0.87 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 192.50 | 0.00 | 3.40 | 1.70 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.64 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.34 | 0.17 | 0.18 | -0.51 | -73.92% | 0.00 | 1 | 12 | 1.02 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 197.50 | 0.00 | 3.45 | 1.73 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 2 | 136 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 202.50 | 0.00 | 2.30 | 1.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 2.35 | 1.18 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 207.50 | 0.00 | 3.20 | 1.60 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.47 | 1.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 212.50 | 0.00 | 4.35 | 2.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 3.20 | 1.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.98 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.04 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 225.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 175 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.07 | 1.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 3.20 | 1.60 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 275.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.26 | 0.13 | 0.10 | -0.21 | -67.75% | 0.00 | 80 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.34 | 0.17 | 0.11 | -0.22 | -66.67% | 0.00 | 3 | 57 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.09 | +81.82% | 0.00 | 256 | 80 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.78 | 0.42 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 114 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 0.20 | 0.65 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.99 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 0.25 | 0.46 | 0.36 | 0.38 | -0.03 | -7.32% | 0.00 | 33 | 392 | 0.83 | -0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 0.50 | 0.61 | 0.56 | 0.51 | -0.14 | -21.54% | 0.01 | 45 | 1,137 | 0.80 | -0.04 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 0.76 | 0.88 | 0.82 | 0.75 | -0.10 | -11.77% | 0.01 | 182 | 377 | 0.73 | -0.08 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 113.00 | 0.88 | 1.87 | 1.38 | 1.05 | -0.26 | -19.85% | 0.01 | 7 | 3 | 0.77 | -0.11 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 114.00 | 0.31 | 1.35 | 0.83 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.12 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 1.18 | 1.49 | 1.34 | 1.16 | -0.59 | -33.72% | 0.01 | 63 | 299 | 0.70 | -0.13 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 116.00 | 0.62 | 2.02 | 1.32 | 1.25 | % | 0.01 | 14 | 0 | 0.66 | -0.15 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 117.00 | 0.32 | 2.16 | 1.24 | 1.80 | -0.11 | -5.76% | 0.01 | 1 | 1 | 0.62 | -0.16 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 118.00 | 1.26 | 2.38 | 1.82 | 1.57 | -0.62 | -28.32% | 0.02 | 1 | 1 | 0.68 | -0.18 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 119.00 | 0.27 | 2.28 | 1.28 | 1.99 | % | 0.01 | 24 | 0 | 0.57 | -0.19 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 120.00 | 1.97 | 2.89 | 2.43 | 2.20 | -0.74 | -25.17% | 0.02 | 183 | 632 | 0.70 | -0.21 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 121.00 | 1.68 | 4.20 | 2.94 | 2.10 | -0.69 | -24.74% | 0.02 | 5 | 1 | 0.73 | -0.23 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 122.00 | 1.27 | 3.90 | 2.59 | 2.40 | -1.72 | -41.75% | 0.02 | 2 | 1 | 0.65 | -0.25 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 123.00 | 2.79 | 3.15 | 2.97 | 3.04 | -0.13 | -4.11% | 0.02 | 1 | 2 | 0.66 | -0.27 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 124.00 | 2.59 | 3.80 | 3.20 | 2.75 | -1.20 | -30.38% | 0.03 | 5 | 47 | 0.65 | -0.29 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 3.40 | 3.90 | 3.65 | 3.50 | -0.75 | -17.65% | 0.03 | 757 | 254 | 0.66 | -0.31 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 126.00 | 3.80 | 4.10 | 3.95 | 3.90 | -0.95 | -19.59% | 0.03 | 407 | 122 | 0.65 | -0.33 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 127.00 | 2.74 | 6.30 | 4.52 | 4.25 | -1.21 | -22.17% | 0.04 | 12 | 46 | 0.68 | -0.35 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 128.00 | 4.10 | 5.65 | 4.88 | 3.75 | -1.07 | -22.20% | 0.04 | 11 | 33 | 0.67 | -0.37 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 129.00 | 4.85 | 5.35 | 5.10 | 5.10 | -0.35 | -6.43% | 0.04 | 41 | 49 | 0.65 | -0.40 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 5.10 | 5.95 | 5.53 | 4.90 | -1.85 | -27.41% | 0.04 | 96 | 311 | 0.64 | -0.42 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 131.00 | 5.10 | 8.40 | 6.75 | 5.20 | -2.19 | -29.64% | 0.05 | 112 | 13 | 0.71 | -0.45 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 132.00 | 5.75 | 9.05 | 7.40 | 6.35 | -1.25 | -16.45% | 0.06 | 15 | 71 | 0.73 | -0.47 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 133.00 | 6.65 | 9.55 | 8.10 | 7.10 | -4.86 | -40.64% | 0.06 | 18 | 4 | 0.74 | -0.50 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 134.00 | 6.10 | 9.85 | 7.98 | 7.21 | -1.29 | -15.18% | 0.06 | 15 | 207 | 0.68 | -0.52 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 7.75 | 10.10 | 8.93 | 7.68 | -0.67 | -8.03% | 0.07 | 86 | 784 | 0.72 | -0.54 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 136.00 | 7.80 | 11.35 | 9.58 | 7.88 | -4.35 | -35.57% | 0.07 | 13 | 40 | 0.72 | -0.57 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 137.00 | 7.55 | 9.75 | 8.65 | 14.15 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.56 | -0.59 | 0.02 | -0.23 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 138.00 | 9.70 | 10.85 | 10.28 | 9.52 | -1.38 | -12.67% | 0.07 | 2 | 39 | 0.66 | -0.61 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 139.00 | 9.90 | 14.10 | 12.00 | 10.00 | -5.49 | -35.45% | 0.09 | 4 | 15 | 0.78 | -0.63 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 9.90 | 14.15 | 12.03 | 10.38 | -1.62 | -13.50% | 0.09 | 11 | 171 | 0.71 | -0.65 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 141.00 | 9.45 | 14.10 | 11.78 | 13.75 | 0.00 | 0.00% | 0.08 | 0 | 697 | 0.60 | -0.67 | 0.02 | -0.22 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 142.00 | 11.25 | 13.70 | 12.48 | 11.01 | -6.66 | -37.70% | 0.09 | 2 | 13 | 0.59 | -0.69 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 143.00 | 12.55 | 14.50 | 13.53 | 13.09 | -5.46 | -29.44% | 0.09 | 23 | 55 | 0.63 | -0.71 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 144.00 | 14.00 | 17.30 | 15.65 | 12.10 | -4.20 | -25.77% | 0.11 | 5 | 17 | 0.79 | -0.73 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 14.95 | 15.80 | 15.38 | 14.70 | -2.52 | -14.64% | 0.11 | 12 | 261 | 0.67 | -0.74 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 146.00 | 14.20 | 18.10 | 16.15 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.64 | -0.76 | 0.02 | -0.19 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 147.00 | 16.05 | 17.80 | 16.93 | 16.19 | -2.56 | -13.66% | 0.12 | 8 | 6 | 0.64 | -0.77 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 148.00 | 16.05 | 19.10 | 17.58 | 14.73 | -6.20 | -29.63% | 0.12 | 3 | 37 | 0.57 | -0.79 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 149.00 | 16.35 | 19.90 | 18.13 | 19.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.97 | -0.80 | 0.02 | -0.17 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 19.20 | 22.30 | 20.75 | 18.60 | -2.90 | -13.49% | 0.14 | 25 | 231 | 0.85 | -0.81 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 152.50 | 20.35 | 24.85 | 22.60 | 20.29 | -5.51 | -21.36% | 0.15 | 10 | 14 | 0.90 | -0.84 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 22.15 | 26.90 | 24.53 | 21.32 | -4.75 | -18.22% | 0.16 | 9 | 71 | 0.89 | -0.87 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 157.50 | 24.65 | 29.20 | 26.93 | 25.25 | -2.70 | -9.66% | 0.17 | 26 | 17 | 0.84 | -0.89 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 25.25 | 30.05 | 27.65 | 27.53 | -1.22 | -4.25% | 0.17 | 6 | 152 | 0.51 | -0.91 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 162.50 | 28.35 | 33.15 | 30.75 | 32.30 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.09 | -0.92 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 32.10 | 34.90 | 33.50 | 29.77 | -5.53 | -15.67% | 0.20 | 2 | 65 | 1.05 | -0.94 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 167.50 | 32.60 | 37.85 | 35.23 | 37.24 | 0.00 | 0.00% | 0.21 | 0 | 41 | 1.14 | -0.95 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 34.60 | 39.80 | 37.20 | 35.51 | -7.90 | -18.20% | 0.22 | 3 | 38 | 0.99 | -0.96 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 172.50 | 37.90 | 42.50 | 40.20 | 39.35 | -5.85 | -12.95% | 0.23 | 25 | 41 | 1.18 | -0.97 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 39.55 | 44.70 | 42.13 | 42.16 | -6.90 | -14.07% | 0.24 | 3 | 29 | 1.05 | -0.97 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 177.50 | 42.90 | 47.40 | 45.15 | 44.26 | -5.83 | -11.64% | 0.25 | 25 | 68 | 1.21 | -0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 44.80 | 50.15 | 47.48 | 53.96 | 0.00 | 0.00% | 0.26 | 0 | 75 | 1.29 | -0.98 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 182.50 | 47.80 | 52.55 | 50.18 | 55.42 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.36 | -0.99 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 50.20 | 55.00 | 52.60 | 59.30 | 0.00 | 0.00% | 0.28 | 0 | 114 | 1.37 | -0.99 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 187.50 | 52.70 | 57.20 | 54.95 | 60.34 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.36 | -0.99 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 55.40 | 59.50 | 57.45 | 58.65 | 0.00 | 0.00% | 0.30 | 0 | 115 | 1.36 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 192.50 | 57.35 | 63.95 | 60.65 | 64.95 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.47 | -1.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 60.20 | 64.25 | 62.23 | 60.33 | -7.83 | -11.49% | 0.32 | 10 | 350 | 1.42 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 197.50 | 62.95 | 67.20 | 65.08 | 70.85 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.50 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 65.10 | 69.15 | 67.13 | 65.33 | -4.53 | -6.49% | 0.34 | 10 | 120 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 202.50 | 67.80 | 72.05 | 69.93 | 69.86 | -6.34 | -8.32% | 0.35 | 1 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 205.00 | 70.25 | 74.10 | 72.18 | 70.95 | -7.02 | -9.01% | 0.35 | 1 | 136 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 207.50 | 72.50 | 77.40 | 74.95 | 81.86 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 74.75 | 79.75 | 77.25 | 81.43 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 212.50 | 76.35 | 82.30 | 79.33 | 79.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 79.25 | 86.95 | 83.10 | 87.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 84.40 | 89.80 | 87.10 | 91.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 225.00 | 89.85 | 94.60 | 92.23 | 91.44 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 94.70 | 99.65 | 97.18 | 96.62 | +2.05 | +2.17% | 0.42 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 235.00 | 99.90 | 104.50 | 102.20 | 77.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 101.40 | 109.75 | 105.58 | 112.59 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 245.00 | 104.55 | 116.65 | 110.60 | 77.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 110.95 | 121.15 | 116.05 | 123.99 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 255.00 | 114.55 | 128.05 | 121.30 | % | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 260.00 | 120.50 | 132.35 | 126.43 | 132.43 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 265.00 | 125.95 | 136.70 | 131.33 | 139.06 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 131.05 | 141.70 | 136.38 | 144.18 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 275.00 | 135.90 | 146.70 | 141.30 | 147.76 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 141.20 | 150.40 | 145.80 | 153.02 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |