Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $141.28 as of 8/29/2025 9:09:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 75.80 | 76.80 | 76.30 | % | 1.17 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 70.00 | 70.90 | 72.25 | 71.58 | % | 1.02 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 75.00 | 65.90 | 67.80 | 66.85 | % | 0.89 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 80.00 | 60.95 | 61.80 | 61.38 | 61.50 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 85.00 | 55.85 | 56.85 | 56.35 | 56.55 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:47 PM EST |
| 90.00 | 51.10 | 51.85 | 51.48 | % | 0.57 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 95.00 | 46.15 | 46.85 | 46.50 | 46.35 | -0.18 | -0.39% | 0.49 | 18 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 100.00 | 40.95 | 41.80 | 41.38 | 42.24 | +5.51 | +15.01% | 0.41 | 4 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 105.00 | 35.85 | 37.05 | 36.45 | 33.59 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 107.00 | 34.05 | 34.85 | 34.45 | % | 0.32 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 108.00 | 33.20 | 34.00 | 33.60 | % | 0.31 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 109.00 | 32.20 | 32.85 | 32.53 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 110.00 | 31.05 | 31.90 | 31.48 | 31.84 | -12.00 | -27.38% | 0.29 | 20 | 36 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 111.00 | 30.15 | 30.95 | 30.55 | 13.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/29/2025 3:59:47 PM EST |
| 112.00 | 29.05 | 30.00 | 29.53 | 24.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 113.00 | 27.85 | 28.90 | 28.38 | % | 0.25 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 114.00 | 27.05 | 27.95 | 27.50 | 38.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 8/6/2025 | 8/29/2025 3:59:47 PM EST |
| 115.00 | 26.15 | 27.00 | 26.58 | % | 0.23 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 116.00 | 25.20 | 26.05 | 25.63 | 25.15 | -3.09 | -10.95% | 0.22 | 9 | 1 | 0.84 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 117.00 | 24.25 | 25.05 | 24.65 | % | 0.21 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:47 PM EST | |||
| 118.00 | 23.20 | 24.05 | 23.63 | 12.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.05 | 8/4/2025 | 8/29/2025 3:59:47 PM EST |
| 119.00 | 22.25 | 23.05 | 22.65 | 18.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.79 | 0.97 | 0.01 | -0.05 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 120.00 | 21.35 | 22.10 | 21.73 | 22.15 | -3.15 | -12.46% | 0.18 | 1 | 1 | 0.76 | 0.96 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 121.00 | 20.35 | 21.15 | 20.75 | 21.97 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.78 | 0.96 | 0.01 | -0.06 | 8/15/2025 | 8/29/2025 3:59:47 PM EST |
| 122.00 | 19.40 | 20.15 | 19.78 | 15.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.80 | 0.95 | 0.01 | -0.06 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 123.00 | 18.45 | 19.20 | 18.83 | 20.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | 0.95 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 124.00 | 17.55 | 18.25 | 17.90 | 14.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.58 | 0.94 | 0.01 | -0.07 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 125.00 | 16.55 | 17.35 | 16.95 | 14.78 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.61 | 0.93 | 0.01 | -0.08 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 126.00 | 15.55 | 16.90 | 16.23 | 28.61 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | 0.92 | 0.01 | -0.08 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 127.00 | 14.75 | 15.35 | 15.05 | 16.41 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.61 | 0.91 | 0.01 | -0.09 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 128.00 | 13.40 | 14.60 | 14.00 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.56 | 0.89 | 0.02 | -0.09 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 129.00 | 12.40 | 13.40 | 12.90 | 13.25 | -0.95 | -6.69% | 0.10 | 1 | 1 | 0.54 | 0.88 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 130.00 | 12.15 | 13.35 | 12.75 | 12.73 | -1.77 | -12.21% | 0.10 | 3 | 27 | 0.53 | 0.86 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 131.00 | 11.05 | 11.70 | 11.38 | 11.23 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.52 | 0.84 | 0.02 | -0.11 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 132.00 | 9.70 | 10.80 | 10.25 | 10.90 | -1.10 | -9.17% | 0.08 | 3 | 4 | 0.34 | 0.82 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 133.00 | 9.60 | 10.20 | 9.90 | 9.67 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.39 | 0.80 | 0.03 | -0.13 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 134.00 | 8.85 | 9.20 | 9.03 | % | 0.07 | 0 | 0 | 0.38 | 0.77 | 0.03 | -0.13 | 8/29/2025 3:59:47 PM EST | |||
| 135.00 | 8.05 | 8.45 | 8.25 | 8.37 | -1.68 | -16.72% | 0.06 | 6 | 45 | 0.39 | 0.74 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 136.00 | 7.40 | 7.70 | 7.55 | 7.85 | -0.60 | -7.11% | 0.06 | 2 | 10 | 0.40 | 0.71 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 137.00 | 6.75 | 7.00 | 6.88 | 7.66 | +2.51 | +48.74% | 0.05 | 10 | 16 | 0.39 | 0.68 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 138.00 | 6.05 | 6.35 | 6.20 | 6.45 | -0.68 | -9.54% | 0.04 | 9 | 12 | 0.39 | 0.64 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 139.00 | 5.45 | 5.75 | 5.60 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.39 | 0.61 | 0.04 | -0.16 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 140.00 | 4.85 | 5.10 | 4.98 | 5.00 | -0.90 | -15.26% | 0.04 | 100 | 289 | 0.38 | 0.57 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 141.00 | 4.30 | 4.55 | 4.43 | 4.57 | -0.88 | -16.15% | 0.03 | 28 | 41 | 0.38 | 0.53 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 142.00 | 3.80 | 4.05 | 3.93 | 3.83 | -0.92 | -19.37% | 0.03 | 54 | 68 | 0.38 | 0.49 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 143.00 | 3.35 | 3.70 | 3.53 | 3.84 | +0.06 | +1.59% | 0.02 | 17 | 485 | 0.38 | 0.45 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 144.00 | 2.91 | 3.15 | 3.03 | 3.09 | -0.24 | -7.21% | 0.02 | 50 | 107 | 0.37 | 0.42 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 145.00 | 2.56 | 2.72 | 2.64 | 2.87 | -0.58 | -16.82% | 0.02 | 95 | 518 | 0.37 | 0.38 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 146.00 | 2.16 | 2.39 | 2.28 | 2.25 | -0.72 | -24.25% | 0.02 | 48 | 42 | 0.37 | 0.34 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 147.00 | 1.91 | 2.04 | 1.98 | 2.19 | -0.13 | -5.61% | 0.01 | 17 | 70 | 0.37 | 0.31 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 148.00 | 1.64 | 1.74 | 1.69 | 1.74 | -0.40 | -18.70% | 0.01 | 14 | 217 | 0.37 | 0.27 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 149.00 | 1.39 | 1.50 | 1.45 | 1.47 | -0.90 | -37.98% | 0.01 | 31 | 77 | 0.37 | 0.24 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 150.00 | 1.19 | 1.31 | 1.25 | 1.27 | -0.33 | -20.63% | 0.01 | 71 | 297 | 0.37 | 0.21 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 152.50 | 0.82 | 0.90 | 0.86 | 0.87 | -0.25 | -22.33% | 0.01 | 19 | 158 | 0.38 | 0.15 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 155.00 | 0.56 | 0.63 | 0.60 | 0.56 | -0.23 | -29.12% | 0.00 | 151 | 179 | 0.38 | 0.11 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 157.50 | 0.39 | 0.48 | 0.44 | 0.51 | -0.18 | -26.09% | 0.00 | 1 | 40 | 0.40 | 0.08 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 160.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.09 | -22.50% | 0.00 | 91 | 292 | 0.41 | 0.06 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 162.50 | 0.12 | 0.46 | 0.29 | 0.24 | -0.09 | -27.28% | 0.00 | 5 | 33 | 0.43 | 0.04 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 165.00 | 0.12 | 0.44 | 0.28 | 0.17 | -0.09 | -34.62% | 0.00 | 31 | 123 | 0.46 | 0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 167.50 | 0.01 | 0.63 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.46 | 0.02 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 170.00 | 0.01 | 0.34 | 0.18 | 0.11 | -0.05 | -31.25% | 0.00 | 21 | 179 | 0.46 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 172.50 | 0.00 | 0.89 | 0.45 | 0.09 | -0.10 | -52.64% | 0.00 | 1 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 177.50 | 0.00 | 0.35 | 0.18 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 1.59 | 0.80 | 0.06 | -0.42 | -87.50% | 0.00 | 2 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.28 | 0.64 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.30 | -93.75% | 0.00 | 3 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 108.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 109.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 111.00 | 0.00 | 1.54 | 0.77 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 112.00 | 0.00 | 1.72 | 0.86 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 113.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:47 PM EST |
| 114.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.02 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.66 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 116.00 | 0.01 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 117.00 | 0.01 | 0.41 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.02 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 118.00 | 0.01 | 0.43 | 0.22 | 0.16 | -0.15 | -48.39% | 0.00 | 1 | 12 | 0.48 | -0.03 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 119.00 | 0.01 | 0.52 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.47 | -0.03 | 0.01 | -0.05 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 120.00 | 0.01 | 0.47 | 0.24 | 0.20 | -0.14 | -41.18% | 0.00 | 80 | 41 | 0.45 | -0.04 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 121.00 | 0.20 | 0.31 | 0.26 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 7 | 0.48 | -0.04 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 122.00 | 0.12 | 0.55 | 0.34 | 0.26 | -0.06 | -18.75% | 0.00 | 21 | 33 | 0.48 | -0.05 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 123.00 | 0.27 | 0.33 | 0.30 | 0.30 | +0.01 | +3.45% | 0.00 | 2 | 64 | 0.46 | -0.05 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 124.00 | 0.32 | 0.37 | 0.35 | 0.33 | +0.03 | +10.00% | 0.00 | 23 | 32 | 0.44 | -0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 125.00 | 0.37 | 0.61 | 0.49 | 0.37 | +0.02 | +5.72% | 0.00 | 86 | 73 | 0.46 | -0.07 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 126.00 | 0.44 | 0.52 | 0.48 | 0.44 | +0.02 | +4.77% | 0.00 | 53 | 42 | 0.44 | -0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 127.00 | 0.51 | 0.77 | 0.64 | 0.52 | -0.37 | -41.58% | 0.01 | 23 | 56 | 0.45 | -0.09 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 128.00 | 0.60 | 0.68 | 0.64 | 0.57 | +0.01 | +1.79% | 0.01 | 5 | 41 | 0.42 | -0.11 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 129.00 | 0.70 | 0.79 | 0.75 | 0.71 | +0.01 | +1.43% | 0.01 | 1 | 35 | 0.42 | -0.12 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 130.00 | 0.83 | 0.92 | 0.88 | 0.87 | +0.12 | +16.00% | 0.01 | 2,039 | 199 | 0.42 | -0.14 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 131.00 | 0.96 | 1.05 | 1.01 | 0.97 | +0.09 | +10.23% | 0.01 | 31 | 45 | 0.41 | -0.16 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 132.00 | 1.13 | 1.20 | 1.17 | 1.10 | +0.02 | +1.86% | 0.01 | 8 | 41 | 0.41 | -0.18 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 133.00 | 1.31 | 1.39 | 1.35 | 1.32 | +0.07 | +5.60% | 0.01 | 10 | 43 | 0.40 | -0.20 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 134.00 | 1.53 | 1.60 | 1.57 | 1.50 | +0.20 | +15.39% | 0.01 | 2 | 26 | 0.40 | -0.23 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 135.00 | 1.76 | 1.86 | 1.81 | 1.75 | +0.10 | +6.07% | 0.01 | 78 | 117 | 0.40 | -0.26 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 136.00 | 2.04 | 2.15 | 2.10 | 1.86 | +0.01 | +0.55% | 0.02 | 7 | 48 | 0.40 | -0.29 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 137.00 | 2.35 | 2.46 | 2.41 | 2.39 | +0.41 | +20.71% | 0.02 | 4 | 57 | 0.39 | -0.32 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 138.00 | 2.65 | 2.80 | 2.73 | 2.59 | +0.31 | +13.60% | 0.02 | 7 | 32 | 0.39 | -0.36 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 139.00 | 3.00 | 3.20 | 3.10 | 3.06 | +0.62 | +25.41% | 0.02 | 70 | 81 | 0.39 | -0.39 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 140.00 | 3.45 | 3.60 | 3.53 | 3.42 | +0.07 | +2.09% | 0.03 | 69 | 250 | 0.39 | -0.43 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 141.00 | 3.90 | 4.05 | 3.98 | 3.84 | +0.54 | +16.37% | 0.03 | 12 | 58 | 0.38 | -0.47 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 142.00 | 4.35 | 4.55 | 4.45 | 4.35 | +0.20 | +4.82% | 0.03 | 16 | 20 | 0.38 | -0.51 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 143.00 | 4.90 | 5.00 | 4.95 | 4.97 | +0.17 | +3.55% | 0.03 | 14 | 16 | 0.38 | -0.55 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 144.00 | 5.45 | 5.65 | 5.55 | 5.42 | +0.67 | +14.11% | 0.04 | 2 | 8 | 0.38 | -0.58 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 145.00 | 6.05 | 6.25 | 6.15 | 6.13 | +0.58 | +10.45% | 0.04 | 15 | 36 | 0.37 | -0.62 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 146.00 | 6.55 | 6.90 | 6.73 | 6.59 | +0.49 | +8.04% | 0.05 | 2 | 52 | 0.36 | -0.66 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 147.00 | 7.30 | 7.60 | 7.45 | 7.50 | +0.90 | +13.64% | 0.05 | 2 | 78 | 0.36 | -0.69 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 148.00 | 7.90 | 8.45 | 8.18 | 8.15 | +1.45 | +21.65% | 0.06 | 5 | 56 | 0.35 | -0.73 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 149.00 | 7.95 | 9.20 | 8.58 | 14.41 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.36 | -0.76 | 0.03 | -0.12 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 150.00 | 9.40 | 9.95 | 9.68 | 11.58 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.36 | -0.79 | 0.03 | -0.11 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 152.50 | 11.70 | 12.25 | 11.98 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.49 | -0.85 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 155.00 | 13.80 | 14.80 | 14.30 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.51 | -0.89 | 0.02 | -0.07 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 157.50 | 16.00 | 16.75 | 16.38 | % | 0.10 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.06 | 8/29/2025 3:59:47 PM EST | |||
| 160.00 | 18.45 | 19.30 | 18.88 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | -0.94 | 0.01 | -0.04 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 162.50 | 20.85 | 22.60 | 21.73 | % | 0.13 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 165.00 | 23.35 | 25.05 | 24.20 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 167.50 | 25.80 | 26.55 | 26.18 | % | 0.16 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 170.00 | 28.20 | 29.05 | 28.63 | 25.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 172.50 | 29.95 | 32.60 | 31.28 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 175.00 | 33.30 | 34.15 | 33.73 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 177.50 | 35.90 | 36.55 | 36.23 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 180.00 | 38.40 | 39.10 | 38.75 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 185.00 | 43.40 | 44.05 | 43.73 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 190.00 | 48.35 | 49.10 | 48.73 | 46.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 195.00 | 53.30 | 54.00 | 53.65 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 200.00 | 58.35 | 59.15 | 58.75 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 205.00 | 63.30 | 64.20 | 63.75 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 210.00 | 68.30 | 69.20 | 68.75 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 215.00 | 73.45 | 74.05 | 73.75 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 220.00 | 78.35 | 79.05 | 78.70 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 225.00 | 83.35 | 84.05 | 83.70 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 230.00 | 88.30 | 89.10 | 88.70 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST |