Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $10.48 as of 12/18/2025 7:23:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.45 | 13.10 | 12.28 | 11.24 | +3.61 | +47.32% | 4.09 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 4.00 | 10.05 | 12.05 | 11.05 | 10.66 | +4.01 | +60.31% | 2.76 | 3 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 5.00 | 9.15 | 11.05 | 10.10 | 9.74 | +4.09 | +72.39% | 2.02 | 10 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 6.00 | 7.20 | 10.10 | 8.65 | 8.24 | +3.52 | +74.58% | 1.44 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 6.50 | 6.85 | 9.60 | 8.23 | 7.85 | +3.95 | +101.29% | 1.27 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 7.00 | 6.65 | 8.90 | 7.78 | 7.40 | +4.01 | +118.29% | 1.11 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 7.50 | 6.30 | 8.60 | 7.45 | 7.01 | +4.08 | +139.25% | 0.99 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 8.00 | 6.15 | 8.10 | 7.13 | 6.20 | +3.70 | +148.00% | 0.89 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 9.00 | 5.50 | 6.40 | 5.95 | 5.03 | +3.19 | +173.37% | 0.66 | 88 | 212 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 9.50 | 4.30 | 5.95 | 5.13 | 4.88 | +3.88 | +388.00% | 0.54 | 1 | 342 | 9.60 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 10.00 | 4.30 | 6.05 | 5.18 | 5.20 | +4.65 | +845.46% | 0.52 | 447 | 728 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 10.50 | 3.90 | 5.00 | 4.45 | 4.40 | +4.19 | +1,995.24% | 0.42 | 666 | 1,213 | 8.32 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 11.00 | 3.75 | 4.00 | 3.88 | 3.70 | +3.64 | +6,066.67% | 0.35 | 4,647 | 4,823 | 6.51 | 0.99 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 11.50 | 3.25 | 3.60 | 3.43 | 3.69 | +3.66 | +12,200.00% | 0.30 | 1,075 | 1,498 | 4.71 | 0.98 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 12.00 | 2.80 | 2.95 | 2.88 | 2.75 | +2.72 | +9,066.67% | 0.24 | 1,621 | 1,875 | 5.20 | 0.96 | 0.04 | -0.03 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 12.50 | 2.30 | 2.60 | 2.45 | 2.62 | +2.60 | +13,000.00% | 0.20 | 5,418 | 2,010 | 4.93 | 0.93 | 0.07 | -0.06 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 13.00 | 1.85 | 2.07 | 1.96 | 1.88 | +1.87 | +18,700.00% | 0.15 | 4,704 | 3,117 | 2.51 | 0.88 | 0.11 | -0.10 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 13.50 | 1.45 | 1.62 | 1.54 | 1.54 | +1.52 | +7,600.00% | 0.11 | 3,098 | 185 | 1.86 | 0.81 | 0.16 | -0.19 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 14.00 | 1.15 | 1.20 | 1.18 | 1.10 | +1.09 | +10,900.00% | 0.08 | 9,201 | 1,237 | 2.13 | 0.72 | 0.20 | -0.30 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 14.50 | 0.82 | 0.91 | 0.87 | 0.85 | +0.83 | +4,150.00% | 0.06 | 3,777 | 15 | 2.19 | 0.61 | 0.23 | -0.34 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 15.00 | 0.60 | 0.63 | 0.62 | 0.62 | +0.60 | +3,000.00% | 0.04 | 12,972 | 2,170 | 2.20 | 0.49 | 0.23 | -0.36 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 15.50 | 0.40 | 0.45 | 0.43 | 0.44 | +0.28 | +175.00% | 0.03 | 1,831 | 4 | 2.21 | 0.39 | 0.21 | -0.35 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 16.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.31 | +3,100.00% | 0.02 | 9,061 | 810 | 2.34 | 0.30 | 0.18 | -0.33 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 16.50 | 0.19 | 0.28 | 0.24 | 0.28 | % | 0.01 | 1,764 | 0 | 2.40 | 0.24 | 0.15 | -0.26 | 12/18/2025 | 12/18/2025 4:00:03 PM EST | |
| 17.00 | 0.16 | 0.19 | 0.18 | 0.16 | +0.15 | +1,500.00% | 0.01 | 9,299 | 3,662 | 2.51 | 0.18 | 0.13 | -0.19 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.22 | % | 0.01 | 898 | 0 | 3.08 | 0.12 | 0.10 | -0.11 | 12/18/2025 | 12/18/2025 4:00:03 PM EST | |
| 18.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.09 | +900.00% | 0.01 | 3,773 | 3,131 | 2.71 | 0.10 | 0.08 | -0.10 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 19.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 3,617 | 2,770 | 2.87 | 0.06 | 0.05 | -0.05 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 5,081 | 32,665 | 3.22 | 0.03 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 979 | 2,672 | 3.23 | 0.01 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 1,358 | 1,581 | 3.65 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 704 | 954 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 678 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2,952 | 7,174 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5,316 | 5,801 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 729 | 982 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 177 | 1,810 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 101 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 274 | 2,225 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 786 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 95 | 1,309 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/18/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,950 | 976 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,701 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/18/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/18/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 990 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/18/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/18/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/18/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,967 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/18/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/18/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/18/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,795 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,608 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/18/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 200 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 6,041 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 3,876 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 527 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3,346 | 5,830 | 3.41 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 3,668 | 1,795 | 3.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.54 | -98.19% | 0.00 | 2,684 | 1,273 | 3.01 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -1.19 | -97.55% | 0.00 | 724 | 1,132 | 2.68 | -0.02 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | -1.34 | -97.81% | 0.00 | 4,670 | 1,555 | 2.46 | -0.04 | 0.04 | -0.03 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 12.50 | 0.04 | 0.07 | 0.06 | 0.07 | -1.75 | -96.16% | 0.00 | 8,336 | 15 | 2.27 | -0.07 | 0.07 | -0.06 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.09 | -2.20 | -96.07% | 0.01 | 5,779 | 933 | 2.21 | -0.12 | 0.11 | -0.10 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 13.50 | 0.15 | 0.18 | 0.17 | 0.15 | -3.03 | -95.29% | 0.01 | 4,921 | 14 | 2.10 | -0.19 | 0.16 | -0.19 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 14.00 | 0.26 | 0.31 | 0.29 | 0.29 | -2.91 | -90.94% | 0.02 | 8,232 | 8,091 | 2.04 | -0.28 | 0.20 | -0.30 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 14.50 | 0.46 | 0.50 | 0.48 | 0.47 | -2.78 | -85.54% | 0.03 | 1,412 | 1 | 2.09 | -0.39 | 0.23 | -0.34 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 15.00 | 0.72 | 0.78 | 0.75 | 0.74 | -3.57 | -82.84% | 0.05 | 1,663 | 1,462 | 2.16 | -0.51 | 0.23 | -0.36 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 15.50 | 0.60 | 1.30 | 0.95 | 1.00 | -3.78 | -79.08% | 0.06 | 33 | 5 | 2.97 | -0.61 | 0.21 | -0.35 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 16.00 | 1.01 | 1.47 | 1.24 | 1.44 | -4.13 | -74.15% | 0.08 | 169 | 511 | 4.06 | -0.70 | 0.18 | -0.33 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 16.50 | 1.38 | 3.45 | 2.42 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 7.98 | -0.76 | 0.15 | -0.26 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 17.00 | 2.18 | 2.38 | 2.28 | 2.35 | -3.98 | -62.88% | 0.13 | 271 | 5,784 | 3.06 | -0.82 | 0.13 | -0.19 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 17.50 | 1.69 | 3.50 | 2.60 | 2.53 | -4.48 | -63.91% | 0.15 | 8 | 1 | 5.62 | -0.88 | 0.10 | -0.11 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 18.00 | 2.19 | 3.75 | 2.97 | 3.00 | -4.60 | -60.53% | 0.17 | 23 | 71 | 5.11 | -0.90 | 0.08 | -0.10 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 19.00 | 3.05 | 5.25 | 4.15 | 8.64 | 0.00 | 0.00% | 0.22 | 0 | 2 | 7.68 | -0.94 | 0.05 | -0.05 | 12/15/2025 | 12/18/2025 4:00:03 PM EST |
| 20.00 | 4.30 | 6.15 | 5.23 | 6.00 | -3.30 | -35.49% | 0.26 | 4 | 91 | 8.01 | -0.97 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 21.00 | 5.05 | 6.65 | 5.85 | 6.90 | -2.92 | -29.74% | 0.28 | 1 | 0 | 6.62 | -0.99 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 22.00 | 5.90 | 8.00 | 6.95 | 7.70 | -3.32 | -30.13% | 0.32 | 10 | 10 | 8.63 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 23.00 | 6.95 | 8.40 | 7.68 | 12.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 24.00 | 7.90 | 10.40 | 9.15 | 9.90 | -3.26 | -24.78% | 0.38 | 1 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 25.00 | 9.60 | 10.90 | 10.25 | 10.89 | -3.36 | -23.58% | 0.41 | 25 | 367 | 9.68 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 26.00 | 9.90 | 12.45 | 11.18 | 11.90 | -3.11 | -20.72% | 0.43 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 27.00 | 10.90 | 13.35 | 12.13 | 16.19 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 28.00 | 11.90 | 14.45 | 13.18 | 17.14 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 29.00 | 12.90 | 15.20 | 14.05 | 18.08 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 30.00 | 14.10 | 16.10 | 15.10 | 15.89 | -3.11 | -16.37% | 0.50 | 4 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 31.00 | 14.95 | 17.20 | 16.08 | 16.78 | -3.40 | -16.85% | 0.52 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST |
| 32.00 | 15.85 | 18.75 | 17.30 | 21.12 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 33.00 | 16.95 | 19.70 | 18.33 | 22.37 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 34.00 | 17.95 | 20.75 | 19.35 | 14.67 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/18/2025 4:00:03 PM EST |
| 35.00 | 19.05 | 21.40 | 20.23 | 24.30 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 36.00 | 20.00 | 22.45 | 21.23 | 18.45 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/18/2025 4:00:03 PM EST |
| 37.00 | 20.90 | 23.75 | 22.33 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:03 PM EST | |||
| 38.00 | 22.05 | 24.70 | 23.38 | 15.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/18/2025 4:00:03 PM EST |
| 39.00 | 22.90 | 25.75 | 24.33 | 16.03 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/18/2025 4:00:03 PM EST |
| 40.00 | 24.00 | 26.40 | 25.20 | 28.70 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:03 PM EST |
| 41.00 | 25.05 | 27.70 | 26.38 | 17.94 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/18/2025 4:00:03 PM EST |
| 42.00 | 26.05 | 28.75 | 27.40 | 17.94 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 12/18/2025 4:00:03 PM EST |
| 43.00 | 27.05 | 29.75 | 28.40 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:03 PM EST | |||
| 44.00 | 27.05 | 31.20 | 29.13 | 32.73 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 4:00:03 PM EST |
| 45.00 | 28.90 | 31.40 | 30.15 | 25.82 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/18/2025 4:00:03 PM EST |
| 46.00 | 29.25 | 32.75 | 31.00 | 31.92 | % | 0.67 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST | |
| 47.00 | 30.25 | 33.75 | 32.00 | 32.81 | % | 0.68 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:03 PM EST | |
| 48.00 | 31.25 | 34.75 | 33.00 | 37.26 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 49.00 | 32.25 | 35.75 | 34.00 | 38.18 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 50.00 | 33.90 | 36.40 | 35.15 | 39.55 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:03 PM EST |
| 55.00 | 38.25 | 41.75 | 40.00 | 30.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 12/18/2025 4:00:03 PM EST |
| 60.00 | 44.00 | 46.40 | 45.20 | 43.05 | 0.00 | 0.00% | 0.75 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/18/2025 4:00:03 PM EST |
| 65.00 | 48.25 | 51.75 | 50.00 | 38.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 12/18/2025 4:00:03 PM EST |
| 70.00 | 53.25 | 56.75 | 55.00 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:03 PM EST | |||
| 75.00 | 59.00 | 61.75 | 60.38 | 65.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 80.00 | 64.00 | 66.75 | 65.38 | 70.15 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:03 PM EST |
| 85.00 | 68.25 | 71.75 | 70.00 | 62.85 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/18/2025 4:00:03 PM EST |
| 90.00 | 73.25 | 76.75 | 75.00 | 60.70 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 12/18/2025 4:00:03 PM EST |
| 95.00 | 78.25 | 81.75 | 80.00 | 70.95 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 12/18/2025 4:00:03 PM EST |
| 100.00 | 83.25 | 86.75 | 85.00 | 70.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 12/18/2025 4:00:03 PM EST |
| 105.00 | 88.25 | 91.75 | 90.00 | 94.25 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 4:00:03 PM EST |