Options Chain for CIPHER DIGITAL INC COM (CIFR) - $17.86 as of 8/17/2026 10:24:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.55 | 17.60 | 17.08 | 17.06 | +0.36 | +2.16% | 17.08 | 17 | 187 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 2.00 | 16.20 | 17.45 | 16.83 | 16.11 | +1.49 | +10.20% | 8.41 | 24 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 3.00 | 14.20 | 16.55 | 15.38 | 15.60 | +2.05 | +15.13% | 5.13 | 15 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 4.00 | 13.20 | 15.35 | 14.28 | 14.72 | +2.27 | +18.24% | 3.57 | 95 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 5.00 | 12.20 | 14.40 | 13.30 | 13.70 | +2.26 | +19.76% | 2.66 | 81 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 6.00 | 11.20 | 13.75 | 12.48 | 12.58 | +2.08 | +19.81% | 2.08 | 13 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 7.00 | 10.55 | 12.60 | 11.58 | 11.63 | +0.48 | +4.31% | 1.65 | 10 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 8.00 | 10.10 | 11.55 | 10.83 | 10.55 | +0.39 | +3.84% | 1.35 | 4 | 138 | 9.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 9.00 | 8.55 | 10.90 | 9.73 | 9.50 | +1.68 | +21.49% | 1.08 | 3 | 3 | 8.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 10.00 | 7.40 | 9.85 | 8.63 | 8.70 | +1.02 | +13.29% | 0.86 | 3 | 2 | 7.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 11.00 | 6.95 | 8.55 | 7.75 | 7.54 | +0.53 | +7.57% | 0.70 | 8 | 4 | 6.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 11.50 | 5.70 | 8.75 | 7.23 | 7.05 | +0.57 | +8.80% | 0.63 | 7 | 3 | 7.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 12.00 | 5.40 | 7.65 | 6.53 | 6.65 | +1.00 | +17.70% | 0.54 | 5 | 16 | 5.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 12.50 | 5.15 | 7.30 | 6.23 | 6.04 | +1.91 | +46.25% | 0.50 | 7 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 13.00 | 5.00 | 5.95 | 5.48 | 5.56 | +0.86 | +18.30% | 0.42 | 9 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 13.50 | 4.45 | 6.55 | 5.50 | 5.14 | -2.86 | -35.75% | 0.41 | 3 | 3 | 5.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 14.00 | 4.05 | 5.05 | 4.55 | 4.65 | +2.11 | +83.08% | 0.33 | 3 | 60 | 3.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 14.50 | 3.55 | 5.00 | 4.28 | 3.94 | +1.45 | +58.24% | 0.30 | 2 | 10 | 3.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 15.00 | 2.82 | 4.00 | 3.41 | 3.45 | +0.43 | +14.24% | 0.23 | 23 | 146 | 2.55 | 0.99 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 15.50 | 1.91 | 4.25 | 3.08 | 3.05 | +0.43 | +16.42% | 0.20 | 8 | 79 | 3.57 | 0.96 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 16.00 | 1.91 | 2.90 | 2.41 | 2.75 | +0.58 | +26.73% | 0.15 | 343 | 863 | 1.86 | 0.92 | 0.08 | -0.03 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 16.50 | 1.43 | 2.80 | 2.12 | 2.45 | +0.55 | +28.95% | 0.13 | 404 | 961 | 2.27 | 0.86 | 0.11 | -0.05 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 17.00 | 1.71 | 1.84 | 1.78 | 1.76 | +0.31 | +21.38% | 0.10 | 423 | 1,829 | 1.20 | 0.78 | 0.14 | -0.07 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 17.50 | 0.99 | 1.48 | 1.24 | 1.46 | +0.27 | +22.69% | 0.07 | 2,710 | 7,533 | 0.83 | 0.70 | 0.17 | -0.09 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 18.00 | 1.06 | 1.16 | 1.11 | 1.12 | +0.19 | +20.43% | 0.06 | 1,134 | 5,314 | 1.13 | 0.60 | 0.18 | -0.10 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 18.50 | 0.81 | 0.90 | 0.86 | 0.86 | +0.14 | +19.45% | 0.05 | 2,555 | 3,656 | 1.15 | 0.51 | 0.18 | -0.10 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 19.00 | 0.61 | 0.67 | 0.64 | 0.65 | +0.06 | +10.17% | 0.03 | 2,185 | 12,913 | 1.15 | 0.42 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 19.50 | 0.45 | 0.52 | 0.49 | 0.49 | +0.04 | +8.89% | 0.03 | 2,047 | 3,313 | 1.14 | 0.34 | 0.16 | -0.10 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 20.00 | 0.33 | 0.37 | 0.35 | 0.36 | +0.02 | +5.89% | 0.02 | 8,263 | 6,726 | 1.17 | 0.27 | 0.15 | -0.09 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 20.50 | 0.23 | 0.28 | 0.26 | 0.23 | -0.05 | -17.86% | 0.01 | 1,756 | 3,586 | 1.16 | 0.22 | 0.13 | -0.08 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 21.00 | 0.17 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 6,836 | 2,213 | 1.21 | 0.17 | 0.11 | -0.07 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 21.50 | 0.10 | 0.19 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 246 | 3,242 | 1.22 | 0.13 | 0.09 | -0.06 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 1,034 | 6,652 | 1.22 | 0.09 | 0.07 | -0.05 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.07 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 343 | 1,580 | 1.19 | 0.07 | 0.06 | -0.04 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 7,560 | 13,558 | 1.22 | 0.05 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.03 | -37.50% | 0.00 | 23 | 1,721 | 1.29 | 0.03 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 117 | 9,483 | 1.31 | 0.02 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 24.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 491 | 1.41 | 0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 81 | 17,899 | 1.39 | 0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.63 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 2,343 | 1.63 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 81 | 2.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,471 | 2.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 104 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 22,668 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4,551 | 1.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 150 | 49,937 | 2.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 3.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 3,052 | 4.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 2,576 | 2.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,282 | 4.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 553 | 4.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 6,799 | 2.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 3,706 | 5.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 374 | 3.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.91 | 0.46 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 299 | 5.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,653 | 5.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,635 | 3.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.18 | 0.09 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.09 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 506 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 161 | 2.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 419 | 2.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 145 | 687 | 1.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 205 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 339 | 1,545 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 49 | 958 | 1.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 383 | 2,653 | 1.23 | -0.01 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 15.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.10 | -58.83% | 0.01 | 495 | 1,514 | 1.16 | -0.04 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 16.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.17 | -60.72% | 0.01 | 1,855 | 10,225 | 1.13 | -0.08 | 0.08 | -0.03 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 16.50 | 0.17 | 0.21 | 0.19 | 0.18 | -0.22 | -55.00% | 0.01 | 6,620 | 1,696 | 1.12 | -0.14 | 0.11 | -0.05 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 17.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.29 | -50.88% | 0.02 | 2,527 | 7,795 | 1.07 | -0.22 | 0.14 | -0.07 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 17.50 | 0.39 | 0.45 | 0.42 | 0.42 | -0.38 | -47.50% | 0.02 | 1,234 | 2,727 | 1.06 | -0.30 | 0.17 | -0.09 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 18.00 | 0.60 | 0.63 | 0.62 | 0.63 | -0.44 | -41.13% | 0.03 | 3,152 | 5,059 | 1.06 | -0.40 | 0.18 | -0.10 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 18.50 | 0.78 | 1.09 | 0.94 | 0.85 | -0.58 | -40.56% | 0.05 | 927 | 746 | 1.16 | -0.49 | 0.18 | -0.10 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 19.00 | 0.91 | 1.49 | 1.20 | 1.15 | -0.58 | -33.53% | 0.06 | 193 | 2,620 | 1.12 | -0.58 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 19.50 | 1.19 | 1.97 | 1.58 | 1.48 | -0.64 | -30.19% | 0.08 | 7 | 1,412 | 1.16 | -0.66 | 0.16 | -0.10 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 20.00 | 1.80 | 2.40 | 2.10 | 1.97 | -0.51 | -20.57% | 0.11 | 187 | 3,036 | 1.41 | -0.73 | 0.15 | -0.09 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 20.50 | 1.52 | 2.97 | 2.25 | 2.48 | -1.49 | -37.54% | 0.11 | 68 | 288 | 2.16 | -0.78 | 0.13 | -0.08 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 21.00 | 2.63 | 3.25 | 2.94 | 3.04 | -0.38 | -11.12% | 0.14 | 28 | 5,002 | 1.43 | -0.83 | 0.11 | -0.07 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 21.50 | 2.59 | 4.35 | 3.47 | 3.02 | -2.22 | -42.37% | 0.16 | 1 | 158 | 3.05 | -0.87 | 0.09 | -0.06 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 22.00 | 2.89 | 4.30 | 3.60 | 3.40 | -0.86 | -20.19% | 0.16 | 16 | 1,846 | 2.44 | -0.91 | 0.07 | -0.05 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 22.50 | 3.45 | 4.65 | 4.05 | 4.30 | -0.36 | -7.73% | 0.18 | 41 | 734 | 2.35 | -0.93 | 0.06 | -0.04 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 23.00 | 3.70 | 5.00 | 4.35 | 4.65 | -0.63 | -11.94% | 0.19 | 44 | 861 | 2.23 | -0.95 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 23.50 | 4.65 | 6.10 | 5.38 | 5.25 | -0.92 | -14.92% | 0.23 | 1 | 528 | 3.34 | -0.97 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 24.00 | 4.50 | 6.60 | 5.55 | 6.04 | -1.47 | -19.58% | 0.23 | 5 | 477 | 3.48 | -0.98 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 24.50 | 5.65 | 7.05 | 6.35 | 6.18 | -1.84 | -22.95% | 0.26 | 3 | 85 | 3.53 | -0.98 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 5.75 | 7.35 | 6.55 | 6.60 | -1.94 | -22.72% | 0.26 | 7 | 830 | 3.34 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 25.50 | 5.75 | 8.15 | 6.95 | 7.50 | -0.94 | -11.14% | 0.27 | 2 | 3 | 3.94 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 26.00 | 7.25 | 8.15 | 7.70 | 8.24 | -1.26 | -13.27% | 0.30 | 1 | 317 | 3.23 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 26.50 | 7.65 | 8.65 | 8.15 | 8.81 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:53 PM EST |
| 27.00 | 8.20 | 9.15 | 8.68 | 8.43 | 0.00 | 0.00% | 0.32 | 0 | 139 | 3.44 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:53 PM EST |
| 27.50 | 8.60 | 9.50 | 9.05 | 10.55 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 28.00 | 8.25 | 10.30 | 9.28 | 9.58 | -1.92 | -16.70% | 0.33 | 4 | 105 | 3.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 28.50 | 9.55 | 10.75 | 10.15 | 11.78 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 29.00 | 9.75 | 11.45 | 10.60 | 10.56 | -1.03 | -8.89% | 0.37 | 1 | 45 | 4.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 29.50 | 9.65 | 11.95 | 10.80 | 10.98 | +0.13 | +1.20% | 0.37 | 1 | 2 | 4.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 10.45 | 12.50 | 11.48 | 11.65 | -1.85 | -13.71% | 0.38 | 6 | 411 | 4.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 30.50 | 10.50 | 13.50 | 12.00 | 12.05 | -2.01 | -14.30% | 0.39 | 3 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 31.00 | 11.60 | 13.45 | 12.53 | 7.70 | 0.00 | 0.00% | 0.40 | 0 | 13 | 4.75 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:53 PM EST |
| 32.00 | 12.75 | 13.95 | 13.35 | 15.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 33.00 | 13.50 | 16.05 | 14.78 | 15.25 | 0.00 | 0.00% | 0.45 | 0 | 3 | 6.09 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 34.00 | 13.60 | 17.60 | 15.60 | 15.55 | -1.80 | -10.38% | 0.46 | 3 | 1 | 7.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 15.45 | 17.55 | 16.50 | 16.67 | -1.65 | -9.01% | 0.47 | 1 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 36.00 | 16.50 | 18.70 | 17.60 | 17.65 | -0.55 | -3.03% | 0.49 | 1 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 37.00 | 17.00 | 20.60 | 18.80 | 19.53 | +6.58 | +50.82% | 0.51 | 1 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 38.00 | 18.30 | 21.30 | 19.80 | 20.44 | % | 0.52 | 1 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST | |
| 39.00 | 19.35 | 21.90 | 20.63 | 12.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:53 PM EST |
| 40.00 | 20.00 | 23.60 | 21.80 | 21.91 | -1.51 | -6.45% | 0.55 | 2 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 41.00 | 20.60 | 24.60 | 22.60 | 22.72 | % | 0.55 | 1 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST | |
| 42.00 | 21.65 | 25.60 | 23.63 | 23.63 | +3.03 | +14.71% | 0.56 | 1 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 43.00 | 23.35 | 25.85 | 24.60 | % | 0.57 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 44.00 | 23.50 | 27.60 | 25.55 | 25.54 | % | 0.58 | 1 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST | |
| 45.00 | 25.30 | 28.30 | 26.80 | 26.75 | -0.54 | -1.98% | 0.60 | 2 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |