Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $89.40 as of 9/11/2026 8:50:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 62.35 | 64.30 | 63.33 | 63.55 | 0.00 | 0.00% | 2.11 | 0 | 108 | 4.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:54 AM EST |
| 35.00 | 57.35 | 61.65 | 59.50 | 60.00 | 0.00 | 0.00% | 1.70 | 0 | 14 | 4.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:54 AM EST |
| 40.00 | 51.20 | 56.35 | 53.78 | 51.29 | 0.00 | 0.00% | 1.34 | 0 | 91 | 3.77 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 45.00 | 46.20 | 51.35 | 48.78 | 42.03 | 0.00 | 0.00% | 1.08 | 0 | 141 | 3.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 9:58:54 AM EST |
| 50.00 | 41.20 | 46.35 | 43.78 | 48.03 | 0.00 | 0.00% | 0.88 | 0 | 56 | 2.65 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:54 AM EST |
| 55.00 | 36.25 | 41.35 | 38.80 | 47.01 | 0.00 | 0.00% | 0.71 | 0 | 615 | 2.29 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:58:54 AM EST |
| 60.00 | 31.95 | 34.70 | 33.33 | 32.25 | 0.00 | 0.00% | 0.56 | 0 | 1,146 | 1.97 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 65.00 | 26.50 | 31.15 | 28.83 | 26.83 | -3.17 | -10.57% | 0.44 | 4 | 2,689 | 1.67 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 70.00 | 21.60 | 25.20 | 23.40 | 21.20 | +0.28 | +1.34% | 0.33 | 5 | 4,158 | 1.43 | 0.99 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 75.00 | 18.35 | 20.20 | 19.28 | 19.89 | +3.39 | +20.55% | 0.26 | 3 | 4,438 | 1.21 | 0.97 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 76.00 | 15.70 | 20.50 | 18.10 | % | 0.24 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.08 | 9/11/2026 9:58:54 AM EST | |||
| 77.00 | 16.30 | 18.90 | 17.60 | 17.88 | +2.81 | +18.65% | 0.23 | 2 | 2 | 1.15 | 0.95 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 78.00 | 15.00 | 17.05 | 16.03 | 16.80 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.13 | 0.94 | 0.01 | -0.10 | 9/9/2026 | 9/11/2026 9:58:54 AM EST |
| 79.00 | 14.40 | 16.05 | 15.23 | 15.87 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.08 | 0.93 | 0.01 | -0.11 | 9/9/2026 | 9/11/2026 9:58:54 AM EST |
| 80.00 | 13.60 | 15.00 | 14.30 | 15.37 | +3.56 | +30.15% | 0.18 | 3 | 7,236 | 1.11 | 0.92 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 81.00 | 12.00 | 15.75 | 13.88 | 11.03 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.09 | 0.91 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 82.00 | 9.80 | 14.65 | 12.23 | 10.08 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.98 | 0.89 | 0.02 | -0.15 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 83.00 | 10.90 | 12.90 | 11.90 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.97 | 0.88 | 0.02 | -0.17 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 84.00 | 10.15 | 11.50 | 10.83 | 12.10 | +3.38 | +38.77% | 0.13 | 11 | 34 | 1.02 | 0.86 | 0.02 | -0.18 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 85.00 | 9.40 | 10.75 | 10.08 | 10.09 | +2.44 | +31.90% | 0.12 | 12 | 7,184 | 0.97 | 0.83 | 0.02 | -0.20 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 86.00 | 9.20 | 10.60 | 9.90 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.92 | 0.81 | 0.03 | -0.21 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 87.00 | 8.15 | 9.10 | 8.63 | 6.95 | +0.19 | +2.82% | 0.10 | 2 | 386 | 0.78 | 0.78 | 0.03 | -0.23 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 88.00 | 7.75 | 8.40 | 8.08 | 8.00 | +1.88 | +30.72% | 0.09 | 2 | 296 | 0.82 | 0.75 | 0.03 | -0.24 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 89.00 | 6.95 | 7.55 | 7.25 | 7.67 | +2.09 | +37.46% | 0.08 | 9 | 310 | 0.76 | 0.72 | 0.03 | -0.26 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 90.00 | 6.35 | 6.80 | 6.58 | 7.50 | +2.83 | +60.60% | 0.07 | 29 | 5,116 | 0.85 | 0.69 | 0.03 | -0.27 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 91.00 | 5.80 | 6.25 | 6.03 | 7.10 | +2.88 | +68.25% | 0.07 | 16 | 436 | 0.82 | 0.65 | 0.03 | -0.28 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 92.00 | 5.25 | 5.70 | 5.48 | 5.37 | +1.37 | +34.25% | 0.06 | 201 | 2,898 | 0.82 | 0.62 | 0.04 | -0.29 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 93.00 | 4.70 | 5.10 | 4.90 | 4.75 | +1.35 | +39.71% | 0.05 | 317 | 1,773 | 0.83 | 0.58 | 0.04 | -0.30 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 94.00 | 4.25 | 4.60 | 4.43 | 4.38 | +1.13 | +34.77% | 0.05 | 44 | 360 | 0.83 | 0.54 | 0.04 | -0.30 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.80 | +0.98 | +34.76% | 0.04 | 659 | 3,343 | 0.83 | 0.51 | 0.04 | -0.31 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 96.00 | 3.40 | 3.80 | 3.60 | 3.40 | +0.82 | +31.79% | 0.04 | 136 | 3,652 | 0.84 | 0.47 | 0.04 | -0.31 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 97.00 | 3.05 | 3.30 | 3.18 | 3.20 | +0.76 | +31.15% | 0.03 | 80 | 1,620 | 0.83 | 0.44 | 0.03 | -0.31 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 98.00 | 2.76 | 3.05 | 2.91 | 2.92 | +0.92 | +46.00% | 0.03 | 151 | 205 | 0.85 | 0.41 | 0.03 | -0.30 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 99.00 | 2.53 | 2.66 | 2.60 | 2.74 | +0.87 | +46.53% | 0.03 | 193 | 881 | 0.86 | 0.38 | 0.03 | -0.30 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 100.00 | 2.23 | 2.38 | 2.31 | 2.25 | +0.75 | +50.00% | 0.02 | 4,380 | 8,961 | 0.86 | 0.35 | 0.03 | -0.29 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 101.00 | 1.98 | 2.14 | 2.06 | 2.05 | +0.50 | +32.26% | 0.02 | 71 | 195 | 0.87 | 0.32 | 0.03 | -0.28 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 102.00 | 1.72 | 1.92 | 1.82 | 1.88 | +0.57 | +43.52% | 0.02 | 122 | 474 | 0.87 | 0.29 | 0.03 | -0.28 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 103.00 | 1.52 | 1.74 | 1.63 | 1.62 | +0.48 | +42.11% | 0.02 | 127 | 21 | 0.87 | 0.27 | 0.03 | -0.27 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 104.00 | 1.35 | 1.56 | 1.46 | 1.97 | +1.00 | +103.10% | 0.01 | 33 | 29 | 0.88 | 0.24 | 0.03 | -0.25 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 105.00 | 1.23 | 1.38 | 1.31 | 1.30 | +0.40 | +44.45% | 0.01 | 317 | 3,502 | 0.88 | 0.22 | 0.02 | -0.24 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 106.00 | 1.02 | 1.27 | 1.15 | 1.07 | +0.35 | +48.62% | 0.01 | 30 | 7 | 0.90 | 0.20 | 0.02 | -0.23 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 107.00 | 0.97 | 1.13 | 1.05 | 1.23 | +0.53 | +75.72% | 0.01 | 43 | 7 | 0.90 | 0.18 | 0.02 | -0.22 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 108.00 | 0.86 | 1.01 | 0.94 | 1.10 | +0.57 | +107.55% | 0.01 | 14 | 5 | 0.90 | 0.17 | 0.02 | -0.21 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 109.00 | 0.76 | 0.92 | 0.84 | 1.00 | +0.49 | +96.08% | 0.01 | 9 | 4 | 0.90 | 0.15 | 0.02 | -0.19 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 110.00 | 0.68 | 0.80 | 0.74 | 0.76 | +0.26 | +52.00% | 0.01 | 491 | 3,344 | 0.91 | 0.14 | 0.02 | -0.18 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 111.00 | 0.61 | 0.73 | 0.67 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.92 | 0.12 | 0.02 | -0.17 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 112.00 | 0.54 | 0.65 | 0.60 | 0.71 | +0.37 | +108.83% | 0.01 | 2 | 21 | 0.93 | 0.11 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 113.00 | 0.48 | 0.59 | 0.54 | 0.51 | +0.09 | +21.43% | 0.00 | 21 | 2 | 0.92 | 0.10 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 114.00 | 0.42 | 0.56 | 0.49 | 0.57 | +0.29 | +103.58% | 0.00 | 9 | 8 | 0.94 | 0.09 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 115.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.11 | +37.94% | 0.00 | 115 | 2,375 | 0.95 | 0.08 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 116.00 | 0.32 | 0.47 | 0.40 | 0.47 | +0.17 | +56.67% | 0.00 | 45 | 15 | 0.94 | 0.07 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 117.00 | 0.29 | 0.41 | 0.35 | 0.36 | % | 0.00 | 15 | 0 | 0.95 | 0.06 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 9:58:54 AM EST | |
| 118.00 | 0.26 | 0.39 | 0.33 | 0.31 | +0.07 | +29.17% | 0.00 | 819 | 1 | 0.96 | 0.05 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 119.00 | 0.25 | 0.36 | 0.31 | 0.34 | % | 0.00 | 304 | 0 | 0.97 | 0.05 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 9:58:54 AM EST | |
| 120.00 | 0.21 | 0.29 | 0.25 | 0.23 | +0.05 | +27.78% | 0.00 | 261 | 3,637 | 0.99 | 0.04 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 121.00 | 0.05 | 0.33 | 0.19 | 0.28 | +0.07 | +33.34% | 0.00 | 4 | 4 | 0.93 | 0.04 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 122.00 | 0.16 | 0.34 | 0.25 | 0.26 | +0.08 | +44.45% | 0.00 | 1 | 3 | 0.92 | 0.03 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 123.00 | 0.02 | 0.29 | 0.16 | 0.16 | % | 0.00 | 1 | 0 | 1.11 | 0.03 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 9:58:54 AM EST | |
| 124.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.04 | 9/11/2026 9:58:54 AM EST | |||
| 125.00 | 0.13 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 0.00 | 58 | 1,822 | 1.05 | 0.02 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 126.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.03 | 9/11/2026 9:58:54 AM EST | |||
| 127.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.01 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 128.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.03 | 9/11/2026 9:58:54 AM EST | |||
| 129.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.02 | 9/11/2026 9:58:54 AM EST | |||
| 130.00 | 0.08 | 0.16 | 0.12 | 0.15 | +0.05 | +50.00% | 0.00 | 40 | 6,276 | 1.03 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 131.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.02 | 9/11/2026 9:58:54 AM EST | |||
| 132.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.02 | 9/11/2026 9:58:54 AM EST | |||
| 135.00 | 0.06 | 0.16 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.11 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 140.00 | 0.03 | 0.18 | 0.11 | 0.05 | +0.01 | +25.00% | 0.00 | 90 | 4,724 | 1.13 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 685 | 1.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 167 | 5,115 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.13 | -68.43% | 0.00 | 14 | 230 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 20 | 631 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 165.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 27 | 477 | 1.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 170.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 19 | 387 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 628 | 2.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:54 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 1,123 | 1.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:58:54 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 530 | 2.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:58:54 AM EST |
| 195.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:58:54 AM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 1.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,889 | 2.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:58:54 AM EST |
| 40.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,313 | 3.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,393 | 2.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:54 AM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 3,661 | 2.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 9,579 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 4,817 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 21 | 5,144 | 1.07 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 70.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 14 | 4,661 | 1.02 | -0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 75.00 | 0.11 | 0.21 | 0.16 | 0.15 | -0.15 | -50.00% | 0.00 | 53 | 3,125 | 0.93 | -0.03 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 76.00 | 0.04 | 0.33 | 0.19 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | -0.04 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 77.00 | 0.05 | 0.30 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | -0.05 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 78.00 | 0.25 | 0.34 | 0.30 | 0.31 | -0.22 | -41.51% | 0.00 | 5 | 223 | 0.90 | -0.06 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 79.00 | 0.32 | 0.41 | 0.37 | 0.47 | -0.21 | -30.89% | 0.00 | 9 | 146 | 0.88 | -0.07 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 80.00 | 0.38 | 0.45 | 0.42 | 0.45 | -0.34 | -43.04% | 0.01 | 101 | 5,252 | 0.88 | -0.08 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 81.00 | 0.48 | 0.59 | 0.54 | 0.50 | -0.48 | -48.98% | 0.01 | 10 | 127 | 0.86 | -0.09 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 82.00 | 0.54 | 0.71 | 0.63 | 0.57 | -0.60 | -51.29% | 0.01 | 9 | 354 | 0.86 | -0.11 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 83.00 | 0.72 | 0.83 | 0.78 | 0.74 | -0.66 | -47.15% | 0.01 | 19 | 182 | 0.85 | -0.12 | 0.02 | -0.17 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 84.00 | 0.89 | 1.06 | 0.98 | 0.90 | -0.75 | -45.46% | 0.01 | 9 | 219 | 0.85 | -0.14 | 0.02 | -0.18 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 85.00 | 1.07 | 1.18 | 1.13 | 1.10 | -0.90 | -45.00% | 0.01 | 88 | 4,802 | 0.84 | -0.17 | 0.02 | -0.20 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 86.00 | 1.23 | 1.40 | 1.32 | 1.26 | -1.14 | -47.50% | 0.02 | 27 | 358 | 0.83 | -0.19 | 0.03 | -0.21 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 87.00 | 1.52 | 1.66 | 1.59 | 1.57 | -1.05 | -40.08% | 0.02 | 25 | 190 | 0.83 | -0.22 | 0.03 | -0.23 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 88.00 | 1.79 | 2.02 | 1.91 | 1.87 | -1.13 | -37.67% | 0.02 | 41 | 1,039 | 0.83 | -0.25 | 0.03 | -0.24 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 89.00 | 2.13 | 2.30 | 2.22 | 2.15 | -1.36 | -38.75% | 0.02 | 37 | 1,008 | 0.83 | -0.28 | 0.03 | -0.26 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 90.00 | 2.49 | 2.68 | 2.59 | 2.66 | -1.34 | -33.50% | 0.03 | 379 | 6,548 | 0.83 | -0.31 | 0.03 | -0.27 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 91.00 | 2.88 | 3.05 | 2.97 | 2.79 | -1.73 | -38.28% | 0.03 | 47 | 811 | 0.83 | -0.35 | 0.03 | -0.28 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 92.00 | 3.25 | 3.55 | 3.40 | 3.18 | -1.72 | -35.11% | 0.04 | 23 | 668 | 0.84 | -0.38 | 0.04 | -0.29 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 93.00 | 3.70 | 4.00 | 3.85 | 3.94 | -1.67 | -29.77% | 0.04 | 72 | 245 | 0.84 | -0.42 | 0.04 | -0.30 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 94.00 | 4.25 | 4.55 | 4.40 | 4.48 | -1.77 | -28.32% | 0.05 | 31 | 348 | 0.85 | -0.46 | 0.04 | -0.30 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 95.00 | 4.80 | 5.15 | 4.98 | 5.00 | -2.00 | -28.58% | 0.05 | 38 | 2,811 | 0.84 | -0.49 | 0.04 | -0.31 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 96.00 | 5.35 | 5.75 | 5.55 | 7.20 | -0.73 | -9.21% | 0.06 | 5 | 304 | 0.86 | -0.53 | 0.04 | -0.31 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 97.00 | 5.95 | 6.40 | 6.18 | 8.31 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.86 | -0.56 | 0.03 | -0.31 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 98.00 | 6.75 | 7.05 | 6.90 | 6.92 | -2.15 | -23.71% | 0.07 | 6 | 192 | 0.87 | -0.59 | 0.03 | -0.30 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 99.00 | 7.30 | 7.80 | 7.55 | 10.26 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.88 | -0.62 | 0.03 | -0.30 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 100.00 | 8.15 | 8.75 | 8.45 | 7.76 | -2.97 | -27.68% | 0.08 | 28 | 4,118 | 0.87 | -0.65 | 0.03 | -0.29 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 101.00 | 8.70 | 9.35 | 9.03 | 9.10 | -2.38 | -20.74% | 0.09 | 8 | 127 | 0.87 | -0.68 | 0.03 | -0.28 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 102.00 | 9.40 | 10.55 | 9.98 | 12.15 | 0.00 | 0.00% | 0.10 | 0 | 450 | 0.98 | -0.71 | 0.03 | -0.28 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 103.00 | 10.10 | 11.25 | 10.68 | 12.85 | 0.00 | 0.00% | 0.10 | 10 | 4 | 1.00 | -0.73 | 0.03 | -0.27 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 104.00 | 10.95 | 12.30 | 11.63 | % | 0.11 | 0 | 0 | 0.99 | -0.76 | 0.03 | -0.25 | 9/11/2026 9:58:54 AM EST | |||
| 105.00 | 11.10 | 13.15 | 12.13 | 14.70 | 0.00 | 0.00% | 0.12 | 0 | 559 | 0.98 | -0.78 | 0.02 | -0.24 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 106.00 | 11.45 | 13.85 | 12.65 | % | 0.12 | 0 | 0 | 1.21 | -0.80 | 0.02 | -0.23 | 9/11/2026 9:58:54 AM EST | |||
| 107.00 | 13.00 | 14.90 | 13.95 | % | 0.13 | 0 | 0 | 1.25 | -0.82 | 0.02 | -0.22 | 9/11/2026 9:58:54 AM EST | |||
| 108.00 | 13.05 | 18.05 | 15.55 | % | 0.14 | 0 | 0 | 1.27 | -0.83 | 0.02 | -0.21 | 9/11/2026 9:58:54 AM EST | |||
| 109.00 | 13.90 | 16.70 | 15.30 | % | 0.14 | 0 | 0 | 1.29 | -0.85 | 0.02 | -0.19 | 9/11/2026 9:58:54 AM EST | |||
| 110.00 | 15.65 | 17.65 | 16.65 | 16.00 | -3.78 | -19.11% | 0.15 | 15 | 2,195 | 1.06 | -0.86 | 0.02 | -0.18 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 111.00 | 15.65 | 18.65 | 17.15 | % | 0.15 | 0 | 0 | 1.23 | -0.88 | 0.02 | -0.17 | 9/11/2026 9:58:54 AM EST | |||
| 112.00 | 17.55 | 19.70 | 18.63 | % | 0.17 | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.16 | 9/11/2026 9:58:54 AM EST | |||
| 113.00 | 17.30 | 22.20 | 19.75 | % | 0.17 | 0 | 0 | 1.93 | -0.90 | 0.01 | -0.14 | 9/11/2026 9:58:54 AM EST | |||
| 114.00 | 18.25 | 21.45 | 19.85 | % | 0.17 | 0 | 0 | 1.95 | -0.91 | 0.01 | -0.13 | 9/11/2026 9:58:54 AM EST | |||
| 115.00 | 19.45 | 24.05 | 21.75 | 24.40 | 0.00 | 0.00% | 0.19 | 0 | 546 | 1.97 | -0.92 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 116.00 | 20.00 | 25.00 | 22.50 | % | 0.19 | 0 | 0 | 2.02 | -0.93 | 0.01 | -0.11 | 9/11/2026 9:58:54 AM EST | |||
| 117.00 | 21.10 | 25.95 | 23.53 | % | 0.20 | 0 | 0 | 2.13 | -0.94 | 0.01 | -0.10 | 9/11/2026 9:58:54 AM EST | |||
| 118.00 | 22.10 | 26.90 | 24.50 | % | 0.21 | 0 | 0 | 2.12 | -0.95 | 0.01 | -0.09 | 9/11/2026 9:58:54 AM EST | |||
| 119.00 | 23.05 | 27.85 | 25.45 | % | 0.21 | 0 | 0 | 2.13 | -0.95 | 0.01 | -0.08 | 9/11/2026 9:58:54 AM EST | |||
| 120.00 | 24.25 | 27.45 | 25.85 | 25.35 | +2.05 | +8.80% | 0.22 | 1 | 303 | 1.94 | -0.96 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:58:54 AM EST |
| 121.00 | 25.00 | 29.80 | 27.40 | % | 0.23 | 0 | 0 | 2.18 | -0.96 | 0.01 | -0.07 | 9/11/2026 9:58:54 AM EST | |||
| 122.00 | 25.80 | 30.35 | 28.08 | % | 0.23 | 0 | 0 | 2.22 | -0.97 | 0.01 | -0.06 | 9/11/2026 9:58:54 AM EST | |||
| 123.00 | 26.95 | 30.50 | 28.73 | % | 0.23 | 0 | 0 | 2.32 | -0.97 | 0.00 | -0.05 | 9/11/2026 9:58:54 AM EST | |||
| 124.00 | 27.85 | 32.70 | 30.28 | % | 0.24 | 0 | 0 | 2.32 | -0.98 | 0.00 | -0.04 | 9/11/2026 9:58:54 AM EST | |||
| 125.00 | 29.95 | 32.65 | 31.30 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 139 | 2.33 | -0.98 | 0.00 | -0.04 | 9/8/2026 | 9/11/2026 9:58:54 AM EST |
| 126.00 | 29.90 | 34.95 | 32.43 | % | 0.26 | 0 | 0 | 2.38 | -0.98 | 0.00 | -0.03 | 9/11/2026 9:58:54 AM EST | |||
| 127.00 | 30.75 | 35.95 | 33.35 | % | 0.26 | 0 | 0 | 2.45 | -0.99 | 0.00 | -0.03 | 9/11/2026 9:58:54 AM EST | |||
| 128.00 | 31.60 | 36.95 | 34.28 | % | 0.27 | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.03 | 9/11/2026 9:58:54 AM EST | |||
| 129.00 | 32.75 | 37.90 | 35.33 | % | 0.27 | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.02 | 9/11/2026 9:58:54 AM EST | |||
| 130.00 | 33.90 | 36.85 | 35.38 | 57.88 | 0.00 | 0.00% | 0.27 | 0 | 329 | 2.45 | -0.99 | 0.00 | -0.02 | 8/18/2026 | 9/11/2026 9:58:54 AM EST |
| 131.00 | 34.85 | 39.90 | 37.38 | % | 0.29 | 0 | 0 | 2.55 | -0.99 | 0.00 | -0.02 | 9/11/2026 9:58:54 AM EST | |||
| 132.00 | 35.70 | 40.90 | 38.30 | % | 0.29 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.02 | 9/11/2026 9:58:54 AM EST | |||
| 135.00 | 38.80 | 43.85 | 41.33 | 75.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.63 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 9/11/2026 9:58:54 AM EST |
| 140.00 | 43.80 | 48.85 | 46.33 | 76.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 9/11/2026 9:58:54 AM EST |
| 145.00 | 48.70 | 52.15 | 50.43 | 83.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/11/2026 9:58:54 AM EST |
| 150.00 | 53.75 | 58.80 | 56.28 | 87.70 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.15 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 9:58:54 AM EST |
| 155.00 | 58.60 | 63.80 | 61.20 | 61.75 | 0.00 | 0.00% | 0.39 | 0 | 38 | 3.27 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:54 AM EST |
| 160.00 | 63.70 | 68.80 | 66.25 | 101.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 9:58:54 AM EST |
| 165.00 | 68.65 | 73.80 | 71.23 | 51.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/11/2026 9:58:54 AM EST |
| 170.00 | 73.95 | 78.80 | 76.38 | 105.86 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 9:58:54 AM EST |
| 175.00 | 78.55 | 83.80 | 81.18 | 74.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/11/2026 9:58:54 AM EST |
| 180.00 | 85.35 | 87.05 | 86.20 | % | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:54 AM EST | |||
| 185.00 | 88.75 | 93.80 | 91.28 | % | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:54 AM EST | |||
| 190.00 | 93.70 | 98.80 | 96.25 | 72.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/11/2026 9:58:54 AM EST |
| 195.00 | 98.70 | 103.80 | 101.25 | 112.51 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/11/2026 9:58:54 AM EST |
| 200.00 | 103.60 | 108.80 | 106.20 | 109.53 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/11/2026 9:58:54 AM EST |