Options Chain for MICROSOFT CORP COM (MSFT) - $489.51 as of 8/26/2026 5:09:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 226.05 | 229.45 | 227.75 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 280.00 | 216.15 | 219.60 | 217.88 | % | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 290.00 | 206.20 | 209.55 | 207.88 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 300.00 | 196.15 | 199.70 | 197.93 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 305.00 | 191.05 | 194.85 | 192.95 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 310.00 | 186.10 | 189.65 | 187.88 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 315.00 | 181.15 | 184.80 | 182.98 | % | 0.58 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 320.00 | 176.30 | 179.75 | 178.03 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 325.00 | 171.35 | 174.75 | 173.05 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 330.00 | 166.25 | 169.80 | 168.03 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 335.00 | 161.35 | 164.90 | 163.13 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 340.00 | 156.30 | 159.95 | 158.13 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 345.00 | 151.45 | 154.90 | 153.18 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 350.00 | 146.55 | 149.95 | 148.25 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 355.00 | 141.50 | 145.05 | 143.28 | 127.36 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:11 PM EST |
| 360.00 | 136.55 | 140.10 | 138.33 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 365.00 | 131.55 | 135.15 | 133.35 | % | 0.37 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 370.00 | 126.65 | 130.20 | 128.43 | % | 0.35 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 375.00 | 121.70 | 125.15 | 123.43 | 110.68 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.57 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 4:00:11 PM EST |
| 380.00 | 116.65 | 120.20 | 118.43 | % | 0.31 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:11 PM EST | |||
| 385.00 | 111.85 | 115.25 | 113.55 | 100.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.53 | 1.00 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 4:00:11 PM EST |
| 390.00 | 106.85 | 110.45 | 108.65 | % | 0.28 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 8/26/2026 4:00:11 PM EST | |||
| 395.00 | 101.85 | 105.55 | 103.70 | % | 0.26 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.05 | 8/26/2026 4:00:11 PM EST | |||
| 400.00 | 97.20 | 100.00 | 98.60 | 92.38 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.47 | 0.99 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 4:00:11 PM EST |
| 405.00 | 92.40 | 95.60 | 94.00 | 78.13 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.46 | 0.99 | 0.00 | -0.07 | 8/17/2026 | 8/26/2026 4:00:11 PM EST |
| 410.00 | 87.65 | 90.70 | 89.18 | 75.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.08 | 8/20/2026 | 8/26/2026 4:00:11 PM EST |
| 415.00 | 82.50 | 85.85 | 84.18 | 82.53 | +8.08 | +10.86% | 0.20 | 1 | 6 | 0.42 | 0.98 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 420.00 | 78.25 | 80.60 | 79.43 | 69.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.38 | 0.98 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 425.00 | 73.55 | 75.80 | 74.68 | 73.18 | +7.58 | +11.56% | 0.18 | 2 | 4 | 0.36 | 0.97 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 430.00 | 68.70 | 71.05 | 69.88 | 57.35 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.36 | 0.96 | 0.00 | -0.11 | 8/20/2026 | 8/26/2026 4:00:11 PM EST |
| 435.00 | 63.95 | 66.30 | 65.13 | 52.46 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.34 | 0.95 | 0.00 | -0.12 | 8/21/2026 | 8/26/2026 4:00:11 PM EST |
| 440.00 | 59.30 | 61.60 | 60.45 | 54.50 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.26 | 0.93 | 0.00 | -0.14 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 445.00 | 54.15 | 57.00 | 55.58 | 50.15 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.28 | 0.91 | 0.00 | -0.15 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 450.00 | 50.05 | 52.45 | 51.25 | 49.35 | +3.25 | +7.05% | 0.11 | 6 | 43 | 0.27 | 0.89 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 455.00 | 45.80 | 48.05 | 46.93 | 47.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.27 | 0.87 | 0.00 | -0.18 | 8/14/2026 | 8/26/2026 4:00:11 PM EST |
| 460.00 | 41.65 | 43.70 | 42.68 | 41.34 | +3.57 | +9.46% | 0.09 | 1 | 172 | 0.27 | 0.84 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 465.00 | 37.45 | 39.50 | 38.48 | 36.52 | +3.96 | +12.17% | 0.08 | 2 | 22 | 0.26 | 0.81 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 470.00 | 33.45 | 35.45 | 34.45 | 29.55 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.26 | 0.78 | 0.01 | -0.22 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 475.00 | 29.70 | 31.60 | 30.65 | 29.42 | +3.08 | +11.70% | 0.06 | 4 | 44 | 0.26 | 0.74 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 480.00 | 26.20 | 28.00 | 27.10 | 26.60 | +3.40 | +14.66% | 0.06 | 7 | 91 | 0.25 | 0.70 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 485.00 | 22.90 | 24.50 | 23.70 | 23.83 | +3.93 | +19.75% | 0.05 | 40 | 709 | 0.25 | 0.65 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 490.00 | 19.85 | 21.30 | 20.58 | 18.99 | +1.23 | +6.93% | 0.04 | 28 | 136 | 0.25 | 0.61 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 495.00 | 17.15 | 18.40 | 17.78 | 17.50 | +3.00 | +20.69% | 0.04 | 14 | 57 | 0.25 | 0.56 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 500.00 | 14.45 | 15.85 | 15.15 | 15.14 | +1.56 | +11.49% | 0.03 | 45 | 84 | 0.25 | 0.51 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 505.00 | 12.50 | 13.55 | 13.03 | 13.10 | +2.83 | +27.56% | 0.03 | 14,948 | 15,366 | 0.25 | 0.46 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 510.00 | 10.35 | 11.35 | 10.85 | 10.99 | +1.49 | +15.69% | 0.02 | 75 | 98 | 0.24 | 0.41 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 515.00 | 8.55 | 9.65 | 9.10 | 9.07 | +1.32 | +17.04% | 0.02 | 64 | 43 | 0.25 | 0.36 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 520.00 | 7.10 | 7.85 | 7.48 | 7.41 | +1.16 | +18.56% | 0.01 | 375 | 349 | 0.24 | 0.31 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 525.00 | 5.75 | 6.65 | 6.20 | 6.64 | +1.54 | +30.20% | 0.01 | 50 | 173 | 0.24 | 0.27 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 530.00 | 4.40 | 5.25 | 4.83 | 5.00 | +0.40 | +8.70% | 0.01 | 70 | 364 | 0.24 | 0.23 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 535.00 | 3.75 | 4.35 | 4.05 | 4.00 | +0.70 | +21.22% | 0.01 | 26 | 62 | 0.24 | 0.20 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 540.00 | 3.10 | 3.85 | 3.48 | 3.30 | +0.55 | +20.00% | 0.01 | 58 | 239 | 0.25 | 0.17 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 545.00 | 2.09 | 3.00 | 2.55 | 2.46 | +0.21 | +9.34% | 0.00 | 79 | 43 | 0.24 | 0.14 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 550.00 | 1.91 | 2.19 | 2.05 | 2.15 | +0.43 | +25.00% | 0.00 | 15,104 | 15,173 | 0.24 | 0.11 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 555.00 | 1.57 | 1.74 | 1.66 | 1.64 | +0.31 | +23.31% | 0.00 | 18 | 67 | 0.25 | 0.09 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 560.00 | 1.26 | 1.41 | 1.34 | 1.36 | +0.24 | +21.43% | 0.00 | 11 | 47 | 0.25 | 0.08 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 570.00 | 0.78 | 0.94 | 0.86 | 0.88 | +0.23 | +35.39% | 0.00 | 12 | 13 | 0.25 | 0.05 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 580.00 | 0.52 | 0.63 | 0.58 | 0.53 | +0.10 | +23.26% | 0.00 | 1 | 32 | 0.26 | 0.03 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 590.00 | 0.01 | 0.73 | 0.37 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.23 | 0.02 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 600.00 | 0.17 | 0.32 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 25 | 0.27 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 610.00 | 0.05 | 0.22 | 0.14 | 0.13 | -0.11 | -45.84% | 0.00 | 5 | 15 | 0.26 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 620.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 14 | 0.26 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 630.00 | 0.01 | 0.17 | 0.09 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 47 | 0.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 640.00 | 0.02 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 18 | 0.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 650.00 | 0.01 | 0.22 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 11 | 0.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 0.26 | 0.13 | 0.22 | +0.14 | +175.00% | 0.00 | 1 | 29 | 0.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 670.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 305.00 | 0.00 | 0.66 | 0.33 | 0.16 | +0.06 | +60.00% | 0.00 | 5 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 0.38 | 0.19 | 0.06 | -0.10 | -62.50% | 0.00 | 5 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 315.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 325.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 330.00 | 0.01 | 0.19 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 6 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 335.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 17 | 0.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 340.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 63 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 345.00 | 0.04 | 0.21 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 55 | 0.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 350.00 | 0.08 | 0.19 | 0.14 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 32 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 355.00 | 0.02 | 0.31 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:11 PM EST |
| 360.00 | 0.07 | 0.25 | 0.16 | 0.15 | -0.16 | -51.62% | 0.00 | 1 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 365.00 | 0.01 | 0.33 | 0.17 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 370.00 | 0.11 | 0.31 | 0.21 | 0.24 | -0.07 | -22.59% | 0.00 | 1 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 375.00 | 0.14 | 0.36 | 0.25 | 0.32 | -0.01 | -3.03% | 0.00 | 1 | 7 | 0.40 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 380.00 | 0.14 | 0.41 | 0.28 | 0.24 | -0.09 | -27.28% | 0.00 | 1 | 8 | 0.39 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 385.00 | 0.13 | 0.39 | 0.26 | 0.31 | -0.12 | -27.91% | 0.00 | 4 | 19 | 0.37 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 390.00 | 0.16 | 0.64 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.37 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 395.00 | 0.34 | 0.48 | 0.41 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.37 | 0.00 | 0.00 | -0.05 | 8/20/2026 | 8/26/2026 4:00:11 PM EST |
| 400.00 | 0.19 | 0.88 | 0.54 | 0.55 | -0.15 | -21.43% | 0.00 | 2 | 34 | 0.35 | -0.01 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 405.00 | 0.46 | 0.64 | 0.55 | 0.56 | -0.59 | -51.31% | 0.00 | 2 | 7 | 0.35 | -0.01 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 410.00 | 0.55 | 0.73 | 0.64 | 0.67 | -0.22 | -24.72% | 0.00 | 1 | 38 | 0.34 | -0.01 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 415.00 | 0.70 | 0.82 | 0.76 | 0.83 | -0.11 | -11.71% | 0.00 | 7 | 21 | 0.33 | -0.02 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 420.00 | 0.82 | 0.97 | 0.90 | 0.90 | -0.38 | -29.69% | 0.00 | 13 | 74 | 0.32 | -0.02 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 425.00 | 0.89 | 1.18 | 1.04 | 1.12 | -0.27 | -19.43% | 0.00 | 11 | 54 | 0.31 | -0.03 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 430.00 | 1.21 | 1.42 | 1.32 | 1.30 | -0.38 | -22.62% | 0.00 | 24 | 64 | 0.31 | -0.04 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 435.00 | 1.40 | 1.66 | 1.53 | 1.55 | -0.44 | -22.12% | 0.00 | 16 | 46 | 0.30 | -0.05 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 440.00 | 1.74 | 1.95 | 1.85 | 2.00 | -0.46 | -18.70% | 0.00 | 19 | 305 | 0.30 | -0.07 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 445.00 | 2.11 | 2.51 | 2.31 | 2.25 | -0.57 | -20.22% | 0.01 | 21 | 187 | 0.29 | -0.09 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 450.00 | 2.60 | 2.85 | 2.73 | 2.74 | -0.71 | -20.58% | 0.01 | 46 | 309 | 0.28 | -0.11 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 455.00 | 3.15 | 3.40 | 3.28 | 3.32 | -0.98 | -22.80% | 0.01 | 29 | 125 | 0.28 | -0.13 | 0.00 | -0.18 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 460.00 | 3.75 | 4.25 | 4.00 | 3.89 | -1.15 | -22.82% | 0.01 | 41 | 98 | 0.28 | -0.16 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 465.00 | 4.35 | 5.05 | 4.70 | 4.85 | -1.50 | -23.63% | 0.01 | 156 | 42 | 0.27 | -0.19 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 470.00 | 5.50 | 6.60 | 6.05 | 5.77 | -1.48 | -20.42% | 0.01 | 15 | 140 | 0.27 | -0.22 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 475.00 | 6.50 | 7.50 | 7.00 | 7.52 | -1.59 | -17.46% | 0.01 | 35 | 108 | 0.26 | -0.26 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 480.00 | 7.80 | 8.90 | 8.35 | 8.47 | -1.78 | -17.37% | 0.02 | 37 | 102 | 0.26 | -0.30 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 485.00 | 9.10 | 10.55 | 9.83 | 10.20 | -2.50 | -19.69% | 0.02 | 26 | 73 | 0.25 | -0.35 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 490.00 | 11.05 | 12.40 | 11.73 | 12.10 | -2.81 | -18.85% | 0.02 | 326 | 48 | 0.25 | -0.39 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 495.00 | 13.50 | 14.60 | 14.05 | 14.05 | -8.95 | -38.92% | 0.03 | 19 | 17 | 0.25 | -0.44 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 500.00 | 16.35 | 17.25 | 16.80 | 16.24 | -8.16 | -33.45% | 0.03 | 5 | 24 | 0.26 | -0.49 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 505.00 | 18.20 | 20.15 | 19.18 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.25 | -0.54 | 0.01 | -0.24 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 510.00 | 21.40 | 23.00 | 22.20 | 23.22 | -6.88 | -22.86% | 0.04 | 1 | 15 | 0.25 | -0.59 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:11 PM EST |
| 515.00 | 24.20 | 26.30 | 25.25 | 33.15 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.25 | -0.64 | 0.01 | -0.22 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 520.00 | 27.95 | 29.90 | 28.93 | 33.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.69 | 0.01 | -0.21 | 8/13/2026 | 8/26/2026 4:00:11 PM EST |
| 525.00 | 31.15 | 34.15 | 32.65 | 37.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.25 | -0.73 | 0.01 | -0.19 | 8/25/2026 | 8/26/2026 4:00:11 PM EST |
| 530.00 | 35.10 | 37.40 | 36.25 | 51.32 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.24 | -0.77 | 0.01 | -0.18 | 8/18/2026 | 8/26/2026 4:00:11 PM EST |
| 535.00 | 39.05 | 42.15 | 40.60 | 42.01 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.24 | -0.80 | 0.01 | -0.16 | 8/14/2026 | 8/26/2026 4:00:11 PM EST |
| 540.00 | 43.45 | 45.95 | 44.70 | % | 0.08 | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.14 | 8/26/2026 4:00:11 PM EST | |||
| 545.00 | 48.30 | 50.90 | 49.60 | 65.79 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | -0.86 | 0.01 | -0.13 | 8/17/2026 | 8/26/2026 4:00:11 PM EST |
| 550.00 | 52.80 | 55.50 | 54.15 | 65.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.89 | 0.01 | -0.11 | 8/21/2026 | 8/26/2026 4:00:11 PM EST |
| 555.00 | 57.15 | 60.20 | 58.68 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.10 | 8/26/2026 4:00:11 PM EST | |||
| 560.00 | 62.35 | 65.00 | 63.68 | 74.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.08 | 8/17/2026 | 8/26/2026 4:00:11 PM EST |
| 570.00 | 71.70 | 75.25 | 73.48 | % | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.06 | 8/26/2026 4:00:11 PM EST | |||
| 580.00 | 81.75 | 85.35 | 83.55 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 8/26/2026 4:00:11 PM EST | |||
| 590.00 | 91.75 | 95.35 | 93.55 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 8/26/2026 4:00:11 PM EST | |||
| 600.00 | 101.75 | 105.25 | 103.50 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 8/26/2026 4:00:11 PM EST | |||
| 610.00 | 111.75 | 115.35 | 113.55 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:11 PM EST | |||
| 620.00 | 121.75 | 125.35 | 123.55 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:11 PM EST | |||
| 630.00 | 131.75 | 135.35 | 133.55 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 640.00 | 141.75 | 145.25 | 143.50 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 650.00 | 151.75 | 155.35 | 153.55 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 660.00 | 161.75 | 165.40 | 163.58 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 670.00 | 171.75 | 175.35 | 173.55 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST | |||
| 680.00 | 181.75 | 185.35 | 183.55 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:11 PM EST |