Options Chain for UPSTART HLDGS INC COM (UPST) - $82.70 as of 7/25/2025 12:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.70 | 55.25 | 53.48 | 47.75 | 0.00 | 0.00% | 1.78 | 0 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 46.35 | 50.25 | 48.30 | % | 1.38 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 41.35 | 45.25 | 43.30 | 37.55 | 0.00 | 0.00% | 1.08 | 0 | 4 | 4.27 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 41.00 | 40.50 | 44.25 | 42.38 | % | 1.03 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 42.00 | 40.20 | 43.25 | 41.73 | 23.19 | 0.00 | 0.00% | 0.99 | 0 | 20 | 4.03 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:00 AM EST |
| 43.00 | 38.35 | 42.25 | 40.30 | % | 0.94 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 44.00 | 37.30 | 41.25 | 39.28 | % | 0.89 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 36.35 | 39.55 | 37.95 | 30.19 | 0.00 | 0.00% | 0.84 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 46.00 | 36.20 | 39.05 | 37.63 | % | 0.82 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 47.00 | 35.10 | 38.30 | 36.70 | 23.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:00 AM EST |
| 48.00 | 34.90 | 37.05 | 35.98 | 29.48 | 0.00 | 0.00% | 0.75 | 0 | 40 | 3.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 49.00 | 33.10 | 36.30 | 34.70 | 24.02 | 0.00 | 0.00% | 0.71 | 0 | 9 | 3.27 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 32.95 | 35.30 | 34.13 | 31.95 | -1.08 | -3.27% | 0.68 | 75 | 33 | 3.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 51.00 | 30.95 | 34.30 | 32.63 | 9.52 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:00 AM EST |
| 52.00 | 30.60 | 33.30 | 31.95 | 31.34 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 53.00 | 29.25 | 32.30 | 30.78 | 25.15 | 0.00 | 0.00% | 0.58 | 0 | 36 | 2.86 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 54.00 | 28.95 | 31.30 | 30.13 | 30.50 | 0.00 | 0.00% | 0.56 | 0 | 153 | 2.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 27.50 | 29.35 | 28.43 | 26.85 | +2.55 | +10.50% | 0.52 | 5 | 117 | 2.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 56.00 | 26.05 | 29.30 | 27.68 | 26.65 | +7.25 | +37.38% | 0.49 | 3 | 10 | 2.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 57.00 | 25.95 | 28.30 | 27.13 | 21.49 | 0.00 | 0.00% | 0.48 | 0 | 99 | 2.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:00 AM EST |
| 58.00 | 24.30 | 27.30 | 25.80 | 24.25 | +4.19 | +20.89% | 0.44 | 5 | 42 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 59.00 | 24.00 | 26.35 | 25.18 | 16.25 | 0.00 | 0.00% | 0.43 | 0 | 30 | 2.35 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 22.95 | 25.35 | 24.15 | 17.58 | 0.00 | 0.00% | 0.40 | 0 | 95 | 2.29 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 61.00 | 21.95 | 24.30 | 23.13 | 18.87 | 0.00 | 0.00% | 0.38 | 0 | 21 | 2.22 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 62.00 | 20.90 | 23.35 | 22.13 | 15.27 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.12 | 0.99 | 0.00 | -0.03 | 7/8/2025 | 7/25/2025 11:59:00 AM EST |
| 63.00 | 20.05 | 20.95 | 20.50 | 19.60 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.44 | 0.98 | 0.00 | -0.04 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 64.00 | 18.95 | 21.30 | 20.13 | 15.15 | 0.00 | 0.00% | 0.31 | 0 | 51 | 1.97 | 0.98 | 0.00 | -0.05 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 17.85 | 19.40 | 18.63 | 18.74 | -0.50 | -2.60% | 0.29 | 1 | 48 | 1.91 | 0.98 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 66.00 | 17.15 | 18.70 | 17.93 | 15.64 | -0.36 | -2.25% | 0.27 | 1 | 46 | 1.77 | 0.97 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 67.00 | 15.95 | 18.40 | 17.18 | 15.94 | +5.81 | +57.36% | 0.26 | 1 | 31 | 1.71 | 0.96 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 68.00 | 14.95 | 16.90 | 15.93 | 15.07 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.45 | 0.95 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 69.00 | 13.95 | 16.35 | 15.15 | 8.22 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.55 | 0.94 | 0.01 | -0.09 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 12.70 | 13.55 | 13.13 | 13.75 | +0.95 | +7.43% | 0.19 | 11 | 130 | 0.83 | 0.92 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 71.00 | 10.45 | 13.65 | 12.05 | 11.81 | -0.44 | -3.60% | 0.17 | 15 | 77 | 1.23 | 0.91 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 72.00 | 11.25 | 11.65 | 11.45 | 11.20 | -0.20 | -1.76% | 0.16 | 26 | 266 | 0.74 | 0.90 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 73.00 | 10.35 | 11.20 | 10.78 | 10.35 | -1.82 | -14.96% | 0.15 | 3 | 73 | 0.67 | 0.89 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 74.00 | 9.35 | 10.25 | 9.80 | 9.47 | -1.83 | -16.20% | 0.13 | 8 | 140 | 0.73 | 0.88 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 75.00 | 8.40 | 8.85 | 8.63 | 8.30 | -1.40 | -14.44% | 0.12 | 109 | 294 | 0.43 | 0.86 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 76.00 | 6.65 | 8.00 | 7.33 | 7.78 | -1.58 | -16.88% | 0.10 | 34 | 101 | 0.68 | 0.85 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 76.50 | 7.10 | 7.65 | 7.38 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.69 | 0.83 | 0.03 | -0.14 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 77.00 | 6.40 | 7.25 | 6.83 | 6.92 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.63 | 0.82 | 0.04 | -0.15 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 77.50 | 6.55 | 7.10 | 6.83 | 5.80 | -1.70 | -22.67% | 0.09 | 2 | 65 | 0.66 | 0.81 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 78.00 | 5.65 | 6.40 | 6.03 | 6.55 | -0.45 | -6.43% | 0.08 | 6 | 190 | 0.64 | 0.79 | 0.04 | -0.16 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 79.00 | 5.45 | 5.65 | 5.55 | 5.40 | -0.12 | -2.18% | 0.07 | 9 | 247 | 0.68 | 0.75 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 80.00 | 4.75 | 5.00 | 4.88 | 4.85 | -0.10 | -2.02% | 0.06 | 373 | 730 | 0.66 | 0.70 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 81.00 | 4.15 | 4.30 | 4.23 | 4.27 | 0.00 | 0.00% | 0.05 | 161 | 150 | 0.65 | 0.65 | 0.05 | -0.19 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 82.00 | 3.55 | 3.80 | 3.68 | 3.55 | -0.25 | -6.58% | 0.04 | 132 | 229 | 0.65 | 0.59 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 83.00 | 3.05 | 3.20 | 3.13 | 3.15 | -0.11 | -3.38% | 0.04 | 282 | 356 | 0.65 | 0.53 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 84.00 | 2.60 | 2.76 | 2.68 | 2.59 | -0.24 | -8.49% | 0.03 | 207 | 671 | 0.65 | 0.48 | 0.05 | -0.21 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 85.00 | 2.20 | 2.32 | 2.26 | 2.34 | -0.14 | -5.65% | 0.03 | 428 | 902 | 0.66 | 0.43 | 0.05 | -0.21 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 86.00 | 1.84 | 1.94 | 1.89 | 1.90 | -0.23 | -10.80% | 0.02 | 33 | 298 | 0.66 | 0.38 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 87.00 | 1.54 | 1.74 | 1.64 | 1.61 | -0.28 | -14.82% | 0.02 | 4,367 | 234 | 0.67 | 0.34 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 88.00 | 1.29 | 1.38 | 1.34 | 1.33 | -0.23 | -14.75% | 0.02 | 118 | 7,138 | 0.67 | 0.30 | 0.04 | -0.19 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 89.00 | 1.07 | 1.16 | 1.12 | 1.12 | -0.22 | -16.42% | 0.01 | 22 | 73 | 0.67 | 0.26 | 0.04 | -0.18 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 90.00 | 0.90 | 0.96 | 0.93 | 0.94 | -0.22 | -18.97% | 0.01 | 151 | 1,416 | 0.68 | 0.23 | 0.04 | -0.17 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 91.00 | 0.75 | 0.82 | 0.79 | 0.82 | -0.18 | -18.00% | 0.01 | 29 | 55 | 0.69 | 0.20 | 0.03 | -0.16 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 92.00 | 0.63 | 0.75 | 0.69 | 0.66 | -0.43 | -39.45% | 0.01 | 10 | 19 | 0.69 | 0.17 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 93.00 | 0.53 | 0.84 | 0.69 | 0.56 | -0.25 | -30.87% | 0.01 | 28 | 589 | 0.74 | 0.15 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 94.00 | 0.45 | 0.50 | 0.48 | 0.51 | -0.19 | -27.15% | 0.01 | 43 | 94 | 0.77 | 0.13 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 95.00 | 0.39 | 0.43 | 0.41 | 0.39 | -0.16 | -29.10% | 0.00 | 179 | 802 | 0.76 | 0.11 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 96.00 | 0.33 | 0.37 | 0.35 | 0.40 | -0.45 | -52.95% | 0.00 | 1 | 29 | 0.74 | 0.09 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 97.00 | 0.28 | 0.38 | 0.33 | 0.31 | -0.22 | -41.51% | 0.00 | 40 | 41 | 0.75 | 0.08 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 98.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.17 | -39.54% | 0.00 | 29 | 58 | 0.76 | 0.07 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 99.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.16 | -42.11% | 0.00 | 6 | 190 | 0.78 | 0.06 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 100.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.18 | -48.65% | 0.00 | 27 | 436 | 0.79 | 0.05 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 101.00 | 0.01 | 0.40 | 0.21 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.04 | 0.01 | -0.06 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 102.00 | 0.01 | 0.71 | 0.36 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 1 | 0.86 | 0.03 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 103.00 | 0.01 | 0.37 | 0.19 | 0.11 | -0.33 | -75.00% | 0.00 | 10 | 9 | 0.95 | 0.03 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 104.00 | 0.01 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.01 | -0.03 | 7/25/2025 11:59:00 AM EST | |||
| 105.00 | 0.01 | 0.18 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.78 | 0.02 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 106.00 | 0.01 | 0.17 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.02 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 107.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 114 | 0.81 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 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 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.15 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 41.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 42.00 | 0.00 | 0.51 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:00 AM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 44.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 46.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:00 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.17 | +566.67% | 0.00 | 102 | 26 | 2.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 49.00 | 0.01 | 0.52 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 34 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 51.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 52.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.16 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 53.00 | 0.00 | 0.48 | 0.24 | 0.39 | +0.36 | +1,200.00% | 0.00 | 1 | 58 | 2.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 54.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 56.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 57.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 58.00 | 0.00 | 0.53 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 59.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 0.02 | 0.40 | 0.21 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 393 | 1.05 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 61.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.55 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 62.00 | 0.01 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.15 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 63.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.83 | -0.02 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 64.00 | 0.01 | 0.08 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.78 | -0.02 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 179 | 0.83 | -0.02 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 66.00 | 0.01 | 0.58 | 0.30 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 35 | 1.00 | -0.03 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 67.00 | 0.01 | 0.59 | 0.30 | 0.26 | +0.08 | +44.45% | 0.00 | 12 | 97 | 0.90 | -0.04 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 68.00 | 0.01 | 0.60 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.86 | -0.05 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 69.00 | 0.03 | 0.62 | 0.33 | 0.37 | +0.13 | +54.17% | 0.00 | 9 | 45 | 0.84 | -0.06 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 175 | 220 | 0.72 | -0.08 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 71.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.15 | -53.58% | 0.00 | 5 | 56 | 0.71 | -0.09 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 72.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.16 | -45.72% | 0.00 | 12 | 102 | 0.69 | -0.10 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 73.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.21 | -47.73% | 0.00 | 113 | 154 | 0.68 | -0.11 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 74.00 | 0.30 | 0.34 | 0.32 | 0.51 | 0.00 | 0.00% | 0.00 | 18 | 146 | 0.67 | -0.12 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 75.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.34 | -44.74% | 0.01 | 4,413 | 629 | 0.66 | -0.14 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 76.00 | 0.52 | 0.59 | 0.56 | 0.63 | -0.22 | -25.89% | 0.01 | 109 | 96 | 0.65 | -0.15 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 76.50 | 0.60 | 0.67 | 0.64 | 0.70 | -0.41 | -36.94% | 0.01 | 6 | 97 | 0.66 | -0.17 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 77.00 | 0.69 | 0.87 | 0.78 | 0.74 | -0.43 | -36.76% | 0.01 | 96 | 7,196 | 0.65 | -0.18 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 77.50 | 0.77 | 0.95 | 0.86 | 0.93 | -0.37 | -28.47% | 0.01 | 4 | 72 | 0.65 | -0.19 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 78.00 | 0.89 | 1.09 | 0.99 | 0.94 | -0.54 | -36.49% | 0.01 | 17 | 99 | 0.65 | -0.21 | 0.04 | -0.16 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 79.00 | 1.15 | 1.24 | 1.20 | 1.27 | -0.45 | -26.17% | 0.02 | 32 | 118 | 0.64 | -0.25 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 80.00 | 1.45 | 1.56 | 1.51 | 1.50 | -0.68 | -31.20% | 0.02 | 88 | 219 | 0.65 | -0.30 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 81.00 | 1.82 | 1.92 | 1.87 | 1.90 | -0.65 | -25.49% | 0.02 | 76 | 75 | 0.64 | -0.35 | 0.05 | -0.19 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 82.00 | 2.24 | 2.46 | 2.35 | 2.24 | -0.72 | -24.33% | 0.03 | 101 | 65 | 0.65 | -0.41 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 83.00 | 2.71 | 3.05 | 2.88 | 2.68 | -0.55 | -17.03% | 0.03 | 31 | 73 | 0.64 | -0.47 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 84.00 | 2.86 | 3.75 | 3.31 | 4.35 | +0.30 | +7.41% | 0.04 | 4 | 17 | 0.65 | -0.52 | 0.05 | -0.21 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 85.00 | 3.85 | 4.00 | 3.93 | 4.65 | +0.30 | +6.90% | 0.05 | 23 | 66 | 0.66 | -0.57 | 0.05 | -0.21 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 86.00 | 4.20 | 4.65 | 4.43 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.66 | -0.62 | 0.05 | -0.20 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 87.00 | 5.15 | 5.35 | 5.25 | 5.05 | -1.10 | -17.89% | 0.06 | 2 | 11 | 0.65 | -0.66 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 88.00 | 5.90 | 6.10 | 6.00 | 6.15 | -0.75 | -10.87% | 0.07 | 6 | 60 | 0.67 | -0.70 | 0.04 | -0.19 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 89.00 | 6.60 | 7.40 | 7.00 | 6.55 | -0.45 | -6.43% | 0.08 | 2 | 1 | 0.75 | -0.74 | 0.04 | -0.18 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 90.00 | 7.00 | 8.25 | 7.63 | 8.26 | -0.07 | -0.84% | 0.08 | 60 | 32 | 0.67 | -0.77 | 0.04 | -0.17 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 91.00 | 8.30 | 9.85 | 9.08 | % | 0.10 | 0 | 0 | 0.86 | -0.80 | 0.03 | -0.16 | 7/25/2025 11:59:00 AM EST | |||
| 92.00 | 9.15 | 9.75 | 9.45 | % | 0.10 | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.15 | 7/25/2025 11:59:00 AM EST | |||
| 93.00 | 10.05 | 10.60 | 10.33 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.85 | 0.03 | -0.13 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 94.00 | 9.85 | 11.90 | 10.88 | % | 0.12 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.12 | 7/25/2025 11:59:00 AM EST | |||
| 95.00 | 11.75 | 12.25 | 12.00 | 14.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.89 | 0.02 | -0.11 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 96.00 | 12.75 | 15.05 | 13.90 | % | 0.14 | 0 | 0 | 0.84 | -0.91 | 0.02 | -0.09 | 7/25/2025 11:59:00 AM EST | |||
| 97.00 | 13.60 | 15.85 | 14.73 | % | 0.15 | 0 | 0 | 1.47 | -0.92 | 0.02 | -0.09 | 7/25/2025 11:59:00 AM EST | |||
| 98.00 | 14.65 | 16.95 | 15.80 | % | 0.16 | 0 | 0 | 1.51 | -0.93 | 0.01 | -0.08 | 7/25/2025 11:59:00 AM EST | |||
| 99.00 | 15.55 | 17.95 | 16.75 | 23.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.55 | -0.94 | 0.01 | -0.07 | 7/11/2025 | 7/25/2025 11:59:00 AM EST |
| 100.00 | 16.55 | 18.90 | 17.73 | % | 0.18 | 0 | 0 | 1.60 | -0.95 | 0.01 | -0.06 | 7/25/2025 11:59:00 AM EST | |||
| 101.00 | 17.60 | 19.90 | 18.75 | % | 0.19 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.06 | 7/25/2025 11:59:00 AM EST | |||
| 102.00 | 18.45 | 20.90 | 19.68 | % | 0.19 | 0 | 0 | 1.68 | -0.97 | 0.01 | -0.04 | 7/25/2025 11:59:00 AM EST | |||
| 103.00 | 19.45 | 21.85 | 20.65 | % | 0.20 | 0 | 0 | 1.72 | -0.97 | 0.01 | -0.04 | 7/25/2025 11:59:00 AM EST | |||
| 104.00 | 20.35 | 22.85 | 21.60 | % | 0.21 | 0 | 0 | 1.77 | -0.98 | 0.01 | -0.03 | 7/25/2025 11:59:00 AM EST | |||
| 105.00 | 21.35 | 23.80 | 22.58 | 36.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.81 | -0.98 | 0.00 | -0.03 | 7/14/2025 | 7/25/2025 11:59:00 AM EST |
| 106.00 | 22.40 | 24.85 | 23.63 | % | 0.22 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.03 | 7/25/2025 11:59:00 AM EST | |||
| 107.00 | 23.40 | 25.80 | 24.60 | % | 0.23 | 0 | 0 | 1.88 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:59:00 AM EST |