Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $916.83 as of 9/28/2026 12:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 420.70 | 436.10 | 428.40 | 485.30 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 470.00 | 410.50 | 427.10 | 418.80 | 464.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 480.00 | 400.90 | 416.90 | 408.90 | 460.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 490.00 | 390.50 | 406.90 | 398.70 | % | 0.81 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 500.00 | 380.80 | 397.30 | 389.05 | 358.27 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 505.00 | 375.60 | 391.80 | 383.70 | % | 0.76 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 510.00 | 370.60 | 387.10 | 378.85 | % | 0.74 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 515.00 | 365.70 | 381.90 | 373.80 | 426.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 520.00 | 363.00 | 376.80 | 369.90 | 360.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:06 AM EST |
| 525.00 | 355.90 | 371.80 | 363.85 | 303.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 10:59:06 AM EST |
| 530.00 | 350.80 | 366.80 | 358.80 | % | 0.68 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 535.00 | 346.40 | 361.80 | 354.10 | % | 0.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 540.00 | 343.00 | 356.80 | 349.90 | 396.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 545.00 | 338.00 | 351.80 | 344.90 | 324.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 10:59:06 AM EST |
| 550.00 | 333.00 | 346.80 | 339.90 | 272.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 10:59:06 AM EST |
| 555.00 | 328.00 | 341.90 | 334.95 | % | 0.60 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 560.00 | 323.10 | 336.80 | 329.95 | % | 0.59 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 565.00 | 318.10 | 331.90 | 325.00 | % | 0.58 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 570.00 | 313.10 | 326.80 | 319.95 | 338.74 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 575.00 | 308.10 | 321.50 | 314.80 | 225.25 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:06 AM EST |
| 580.00 | 303.10 | 316.90 | 310.00 | 262.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 10:59:06 AM EST |
| 585.00 | 298.10 | 311.50 | 304.80 | 277.70 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:06 AM EST |
| 590.00 | 293.10 | 307.00 | 300.05 | % | 0.51 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 595.00 | 288.10 | 301.60 | 294.85 | 261.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 597.50 | 285.60 | 299.10 | 292.35 | % | 0.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 600.00 | 283.10 | 297.00 | 290.05 | % | 0.48 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 602.50 | 280.60 | 294.30 | 287.45 | 292.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 605.00 | 276.00 | 291.90 | 283.95 | % | 0.47 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 607.50 | 274.50 | 289.40 | 281.95 | % | 0.46 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 610.00 | 273.10 | 286.60 | 279.85 | 233.37 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:06 AM EST |
| 612.50 | 268.80 | 284.40 | 276.60 | % | 0.45 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 615.00 | 267.50 | 281.90 | 274.70 | % | 0.45 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 617.50 | 263.50 | 279.50 | 271.50 | % | 0.44 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 620.00 | 261.40 | 276.90 | 269.15 | % | 0.43 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 622.50 | 259.00 | 274.40 | 266.70 | % | 0.43 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 625.00 | 258.10 | 271.90 | 265.00 | % | 0.42 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 627.50 | 255.60 | 269.00 | 262.30 | 278.00 | % | 0.42 | 1 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST | |
| 630.00 | 253.10 | 267.10 | 260.10 | 322.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 10:59:06 AM EST |
| 632.50 | 249.00 | 264.50 | 256.75 | % | 0.41 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 635.00 | 248.10 | 262.00 | 255.05 | % | 0.40 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 637.50 | 245.60 | 259.00 | 252.30 | 268.00 | % | 0.40 | 1 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST | |
| 640.00 | 243.10 | 254.70 | 248.90 | 257.00 | % | 0.39 | 1 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST | |
| 642.50 | 240.70 | 254.50 | 247.60 | % | 0.39 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 645.00 | 236.40 | 252.10 | 244.25 | % | 0.38 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 647.50 | 235.70 | 249.50 | 242.60 | % | 0.37 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 650.00 | 233.20 | 247.00 | 240.10 | % | 0.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 652.50 | 230.70 | 244.50 | 237.60 | % | 0.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 655.00 | 226.40 | 242.00 | 234.20 | % | 0.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 657.50 | 225.70 | 239.50 | 232.60 | 162.67 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 660.00 | 223.20 | 237.10 | 230.15 | % | 0.35 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 662.50 | 220.70 | 234.10 | 227.40 | % | 0.34 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 665.00 | 218.20 | 232.00 | 225.10 | 200.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 10:59:06 AM EST |
| 667.50 | 213.90 | 229.60 | 221.75 | % | 0.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 670.00 | 213.20 | 226.90 | 220.05 | 208.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 672.50 | 208.90 | 224.60 | 216.75 | % | 0.32 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 675.00 | 208.20 | 221.60 | 214.90 | 200.87 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 10:59:06 AM EST |
| 677.50 | 205.80 | 219.60 | 212.70 | % | 0.31 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 680.00 | 203.20 | 217.00 | 210.10 | 120.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:59:06 AM EST |
| 682.50 | 199.10 | 214.50 | 206.80 | % | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 685.00 | 198.20 | 212.50 | 205.35 | 221.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 687.50 | 193.60 | 209.60 | 201.60 | % | 0.29 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 690.00 | 193.30 | 207.10 | 200.20 | 102.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:59:06 AM EST |
| 692.50 | 188.90 | 204.60 | 196.75 | % | 0.28 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 695.00 | 188.30 | 202.20 | 195.25 | 236.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 697.50 | 185.80 | 199.70 | 192.75 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 700.00 | 183.30 | 194.50 | 188.90 | 188.00 | -29.37 | -13.52% | 0.27 | 5 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 702.50 | 180.80 | 194.70 | 187.75 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 705.00 | 178.30 | 191.70 | 185.00 | 214.00 | % | 0.26 | 1 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST | |
| 707.50 | 175.80 | 189.60 | 182.70 | % | 0.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 710.00 | 173.30 | 187.20 | 180.25 | 171.53 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.75 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 712.50 | 170.90 | 184.70 | 177.80 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 715.00 | 168.40 | 182.00 | 175.20 | 130.36 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:59:06 AM EST |
| 717.50 | 165.90 | 179.70 | 172.80 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 720.00 | 163.40 | 176.90 | 170.15 | 191.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 722.50 | 160.90 | 174.80 | 167.85 | % | 0.23 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 725.00 | 158.50 | 172.00 | 165.25 | 122.86 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:59:06 AM EST |
| 727.50 | 156.10 | 169.90 | 163.00 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 730.00 | 155.10 | 167.30 | 161.20 | 80.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:06 AM EST |
| 732.50 | 151.10 | 164.90 | 158.00 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 735.00 | 148.60 | 162.50 | 155.55 | 176.15 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 737.50 | 146.10 | 159.90 | 153.00 | 131.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 740.00 | 143.70 | 157.40 | 150.55 | 175.49 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.49 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 742.50 | 141.20 | 154.90 | 148.05 | 170.00 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.48 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 745.00 | 138.70 | 152.50 | 145.60 | 163.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 10:59:06 AM EST |
| 747.50 | 136.30 | 150.20 | 143.25 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 750.00 | 133.80 | 147.30 | 140.55 | 168.95 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 755.00 | 129.00 | 142.20 | 135.60 | 164.40 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 760.00 | 124.30 | 137.40 | 130.85 | 130.00 | +60.10 | +85.98% | 0.17 | 2 | 14 | 1.35 | 0.99 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 765.00 | 119.20 | 133.00 | 126.10 | 75.26 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.20 | 9/3/2026 | 9/28/2026 10:59:06 AM EST |
| 770.00 | 114.40 | 128.00 | 121.20 | 57.16 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.29 | 0.98 | 0.00 | -0.30 | 9/16/2026 | 9/28/2026 10:59:06 AM EST |
| 775.00 | 109.60 | 122.90 | 116.25 | 53.05 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.27 | 0.97 | 0.00 | -0.42 | 9/16/2026 | 9/28/2026 10:59:06 AM EST |
| 780.00 | 104.80 | 118.30 | 111.55 | 140.17 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.26 | 0.96 | 0.00 | -0.55 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 785.00 | 99.70 | 113.60 | 106.65 | 102.00 | -33.42 | -24.68% | 0.14 | 1 | 60 | 1.20 | 0.95 | 0.00 | -0.68 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 790.00 | 95.50 | 109.00 | 102.25 | 111.40 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.07 | 0.93 | 0.00 | -0.83 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 795.00 | 90.90 | 104.20 | 97.55 | 105.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.18 | 0.92 | 0.00 | -0.98 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 797.50 | 88.50 | 101.90 | 95.20 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.14 | 0.91 | 0.00 | -1.06 | 9/17/2026 | 9/28/2026 10:59:06 AM EST |
| 800.00 | 87.10 | 99.30 | 93.20 | 91.00 | -28.62 | -23.93% | 0.12 | 1 | 21 | 1.12 | 0.90 | 0.00 | -1.15 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 802.50 | 84.00 | 97.40 | 90.70 | 42.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.06 | 0.90 | 0.00 | -1.22 | 9/17/2026 | 9/28/2026 10:59:06 AM EST |
| 805.00 | 81.70 | 94.70 | 88.20 | 86.18 | +30.18 | +53.90% | 0.11 | 1 | 29 | 1.04 | 0.89 | 0.00 | -1.31 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 807.50 | 79.60 | 90.00 | 84.80 | 42.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | 0.88 | 0.00 | -1.39 | 9/17/2026 | 9/28/2026 10:59:06 AM EST |
| 810.00 | 77.30 | 90.10 | 83.70 | 49.41 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.10 | 0.87 | 0.00 | -1.48 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 812.50 | 75.10 | 88.60 | 81.85 | 109.60 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.03 | 0.86 | 0.00 | -1.57 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 815.00 | 72.90 | 86.30 | 79.60 | 53.28 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.07 | 0.85 | 0.00 | -1.66 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 817.50 | 70.60 | 84.40 | 77.50 | 91.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.98 | 0.84 | 0.00 | -1.74 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 820.00 | 68.80 | 80.70 | 74.75 | 72.43 | -27.32 | -27.39% | 0.09 | 1 | 10 | 1.01 | 0.83 | 0.00 | -1.83 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 825.00 | 64.50 | 74.70 | 69.60 | 89.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.71 | 0.81 | 0.00 | -2.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 827.50 | 62.40 | 72.80 | 67.60 | 84.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | 0.79 | 0.00 | -2.08 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 830.00 | 60.40 | 73.40 | 66.90 | 62.15 | -31.78 | -33.84% | 0.08 | 5 | 36 | 0.72 | 0.78 | 0.00 | -2.16 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 832.50 | 58.50 | 70.90 | 64.70 | 84.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | 0.77 | 0.00 | -2.25 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 835.00 | 56.30 | 65.30 | 60.80 | 54.89 | -24.21 | -30.61% | 0.07 | 1 | 6 | 0.77 | 0.76 | 0.00 | -2.32 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 837.50 | 54.30 | 64.20 | 59.25 | 87.27 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.73 | 0.75 | 0.00 | -2.40 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 840.00 | 52.40 | 63.10 | 57.75 | 56.45 | -29.71 | -34.49% | 0.07 | 6 | 44 | 0.73 | 0.73 | 0.00 | -2.48 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 842.50 | 50.50 | 64.10 | 57.30 | 74.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.75 | 0.72 | 0.00 | -2.55 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 845.00 | 49.90 | 60.70 | 55.30 | 60.60 | -12.10 | -16.65% | 0.07 | 2 | 19 | 0.75 | 0.71 | 0.00 | -2.62 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 850.00 | 45.10 | 57.80 | 51.45 | 57.00 | -21.30 | -27.21% | 0.06 | 6 | 74 | 0.74 | 0.68 | 0.01 | -2.75 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 855.00 | 42.40 | 55.10 | 48.75 | 69.84 | -1.39 | -1.96% | 0.06 | 2 | 86 | 0.74 | 0.65 | 0.01 | -2.87 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 860.00 | 41.50 | 51.10 | 46.30 | 41.75 | -28.70 | -40.74% | 0.05 | 14 | 26 | 0.82 | 0.63 | 0.01 | -2.97 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 865.00 | 38.50 | 46.90 | 42.70 | 46.40 | -17.90 | -27.84% | 0.05 | 2 | 26 | 0.75 | 0.60 | 0.01 | -3.05 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 870.00 | 37.70 | 42.30 | 40.00 | 32.35 | -26.00 | -44.56% | 0.05 | 2 | 19 | 0.73 | 0.57 | 0.01 | -3.13 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 875.00 | 32.80 | 40.50 | 36.65 | 32.65 | -26.27 | -44.59% | 0.04 | 4 | 54 | 0.82 | 0.54 | 0.01 | -3.18 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 880.00 | 27.80 | 38.20 | 33.00 | 30.50 | -24.70 | -44.75% | 0.04 | 10 | 28 | 0.81 | 0.51 | 0.01 | -3.22 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 885.00 | 27.90 | 33.30 | 30.60 | 31.40 | -17.80 | -36.18% | 0.03 | 39 | 37 | 0.81 | 0.49 | 0.01 | -3.24 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 890.00 | 27.40 | 30.50 | 28.95 | 28.45 | -20.05 | -41.34% | 0.03 | 30 | 61 | 0.83 | 0.46 | 0.01 | -3.25 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 895.00 | 23.80 | 30.20 | 27.00 | 25.17 | -17.43 | -40.92% | 0.03 | 8 | 32 | 0.76 | 0.43 | 0.01 | -3.24 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 900.00 | 22.50 | 27.30 | 24.90 | 24.00 | -18.00 | -42.86% | 0.03 | 29 | 139 | 0.81 | 0.41 | 0.01 | -3.21 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 905.00 | 20.30 | 25.50 | 22.90 | 32.00 | -7.00 | -17.95% | 0.03 | 2 | 49 | 0.81 | 0.38 | 0.01 | -3.17 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 907.50 | 18.20 | 24.50 | 21.35 | 22.03 | -13.87 | -38.64% | 0.02 | 4 | 14 | 0.79 | 0.37 | 0.01 | -3.15 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 910.00 | 18.30 | 23.50 | 20.90 | 20.45 | -15.77 | -43.54% | 0.02 | 24 | 87 | 0.80 | 0.36 | 0.01 | -3.12 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 912.50 | 16.80 | 22.80 | 19.80 | 20.20 | -14.13 | -41.16% | 0.02 | 1 | 4 | 0.82 | 0.35 | 0.00 | -3.09 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 915.00 | 16.50 | 22.00 | 19.25 | 17.20 | -16.00 | -48.20% | 0.02 | 302 | 69 | 0.82 | 0.33 | 0.00 | -3.06 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 917.50 | 15.90 | 20.50 | 18.20 | 16.85 | -16.45 | -49.40% | 0.02 | 14 | 6 | 0.76 | 0.32 | 0.00 | -3.02 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 920.00 | 15.00 | 19.80 | 17.40 | 17.45 | -14.09 | -44.68% | 0.02 | 22 | 108 | 0.78 | 0.31 | 0.00 | -2.99 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 922.50 | 15.90 | 18.90 | 17.40 | 14.74 | -22.46 | -60.38% | 0.02 | 5 | 1 | 0.78 | 0.30 | 0.00 | -2.95 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 925.00 | 12.30 | 18.70 | 15.50 | 14.51 | -15.04 | -50.90% | 0.02 | 18 | 78 | 0.84 | 0.29 | 0.00 | -2.90 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 927.50 | 13.10 | 17.10 | 15.10 | 17.30 | -11.70 | -40.35% | 0.02 | 22 | 1 | 0.77 | 0.28 | 0.00 | -2.86 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 930.00 | 11.10 | 16.90 | 14.00 | 13.75 | -13.75 | -50.00% | 0.02 | 101 | 113 | 0.79 | 0.27 | 0.00 | -2.81 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 932.50 | 10.20 | 16.20 | 13.20 | 12.66 | -15.04 | -54.30% | 0.01 | 8 | 1 | 0.80 | 0.26 | 0.00 | -2.76 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 935.00 | 9.60 | 15.70 | 12.65 | 12.10 | -14.00 | -53.64% | 0.01 | 5 | 28 | 0.77 | 0.25 | 0.00 | -2.71 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 940.00 | 9.40 | 13.90 | 11.65 | 12.00 | -11.89 | -49.77% | 0.01 | 9 | 106 | 0.79 | 0.23 | 0.00 | -2.61 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 945.00 | 8.60 | 12.30 | 10.45 | 20.10 | -3.10 | -13.37% | 0.01 | 4 | 30 | 0.84 | 0.21 | 0.00 | -2.50 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 950.00 | 7.70 | 11.70 | 9.70 | 8.49 | -12.01 | -58.59% | 0.01 | 56 | 153 | 0.78 | 0.20 | 0.00 | -2.38 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 955.00 | 7.70 | 10.60 | 9.15 | 6.74 | -12.63 | -65.21% | 0.01 | 12 | 29 | 0.80 | 0.18 | 0.00 | -2.26 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 960.00 | 6.40 | 9.20 | 7.80 | 7.50 | -10.10 | -57.39% | 0.01 | 21 | 308 | 0.81 | 0.16 | 0.00 | -2.15 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 965.00 | 4.50 | 8.80 | 6.65 | 17.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.80 | 0.15 | 0.00 | -2.03 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 970.00 | 5.10 | 7.80 | 6.45 | 6.30 | -8.20 | -56.56% | 0.01 | 4 | 36 | 0.82 | 0.14 | 0.00 | -1.91 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 975.00 | 4.40 | 7.10 | 5.75 | 5.18 | -8.28 | -61.52% | 0.01 | 10 | 58 | 0.82 | 0.12 | 0.00 | -1.79 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 980.00 | 4.40 | 6.10 | 5.25 | 4.00 | -8.50 | -68.00% | 0.01 | 9 | 47 | 0.78 | 0.11 | 0.00 | -1.68 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 985.00 | 3.10 | 5.90 | 4.50 | 4.36 | -7.13 | -62.06% | 0.00 | 3 | 24 | 0.86 | 0.10 | 0.00 | -1.56 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 990.00 | 3.80 | 5.10 | 4.45 | 3.80 | -6.74 | -63.95% | 0.00 | 24 | 57 | 0.78 | 0.09 | 0.00 | -1.46 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 995.00 | 1.70 | 4.80 | 3.25 | 3.08 | -6.72 | -68.58% | 0.00 | 6 | 19 | 0.80 | 0.08 | 0.00 | -1.35 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,000.00 | 3.00 | 3.90 | 3.45 | 3.40 | -5.60 | -62.23% | 0.00 | 3,555 | 288 | 0.83 | 0.08 | 0.00 | -1.25 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,005.00 | 1.95 | 3.80 | 2.88 | 2.85 | -4.78 | -62.65% | 0.00 | 13 | 30 | 0.78 | 0.07 | 0.00 | -1.15 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,010.00 | 1.30 | 4.50 | 2.90 | 3.17 | -4.43 | -58.29% | 0.00 | 1 | 71 | 0.83 | 0.06 | 0.00 | -1.06 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,015.00 | 1.65 | 3.50 | 2.58 | 2.42 | -4.44 | -64.73% | 0.00 | 3 | 19 | 0.80 | 0.05 | 0.00 | -0.97 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,020.00 | 1.35 | 2.95 | 2.15 | 2.12 | -3.98 | -65.25% | 0.00 | 41 | 23 | 0.77 | 0.05 | 0.00 | -0.89 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,025.00 | 1.00 | 2.80 | 1.90 | 2.05 | -3.55 | -63.40% | 0.00 | 7 | 85 | 0.87 | 0.04 | 0.00 | -0.81 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,030.00 | 1.05 | 2.80 | 1.93 | 1.86 | -3.24 | -63.53% | 0.00 | 6 | 53 | 0.82 | 0.04 | 0.00 | -0.73 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,035.00 | 0.05 | 3.40 | 1.73 | 1.50 | -9.05 | -85.79% | 0.00 | 3 | 6 | 1.04 | 0.03 | 0.00 | -0.65 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,040.00 | 0.85 | 1.80 | 1.33 | 1.29 | -3.00 | -69.93% | 0.00 | 10 | 23 | 0.87 | 0.03 | 0.00 | -0.60 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,045.00 | 0.00 | 5.10 | 2.55 | 1.87 | -3.57 | -65.63% | 0.00 | 1 | 25 | 1.20 | 0.03 | 0.00 | -0.52 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,050.00 | 0.70 | 1.75 | 1.23 | 1.31 | -2.29 | -63.62% | 0.00 | 92 | 264 | 0.87 | 0.02 | 0.00 | -0.49 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,055.00 | 0.10 | 3.60 | 1.85 | 1.10 | -2.30 | -67.65% | 0.00 | 6 | 35 | 0.90 | 0.02 | 0.00 | -0.44 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,060.00 | 0.00 | 3.50 | 1.75 | 1.03 | -2.07 | -66.78% | 0.00 | 10 | 13 | 1.16 | 0.02 | 0.00 | -0.38 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,065.00 | 0.05 | 4.80 | 2.43 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.02 | 0.00 | -0.35 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,070.00 | 0.30 | 1.70 | 1.00 | 0.80 | -1.41 | -63.81% | 0.00 | 84 | 85 | 0.83 | 0.01 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,075.00 | 0.30 | 1.75 | 1.03 | 1.20 | -1.40 | -53.85% | 0.00 | 2 | 52 | 0.93 | 0.01 | 0.00 | -0.27 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,080.00 | 0.05 | 2.95 | 1.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.34 | 0.01 | 0.00 | -0.23 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,085.00 | 0.05 | 1.85 | 0.95 | 1.05 | -0.72 | -40.68% | 0.00 | 1 | 14 | 0.90 | 0.01 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,090.00 | 0.35 | 0.65 | 0.50 | 0.54 | -0.91 | -62.76% | 0.00 | 96 | 32 | 0.90 | 0.01 | 0.00 | -0.19 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,095.00 | 0.05 | 4.70 | 2.38 | 0.64 | -0.88 | -57.90% | 0.00 | 2 | 20 | 1.06 | 0.01 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,100.00 | 0.15 | 1.40 | 0.78 | 0.52 | -0.98 | -65.34% | 0.00 | 31 | 326 | 0.91 | 0.01 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,105.00 | 0.00 | 4.70 | 2.35 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | -0.11 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 1,110.00 | 0.00 | 3.50 | 1.75 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | -0.09 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,115.00 | 0.00 | 4.60 | 2.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.48 | 0.00 | 0.00 | -0.08 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,120.00 | 0.15 | 0.60 | 0.38 | 0.42 | -0.58 | -58.00% | 0.00 | 3 | 26 | 0.98 | 0.00 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,125.00 | 0.10 | 4.60 | 2.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.51 | 0.00 | 0.00 | -0.06 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,130.00 | 0.00 | 4.50 | 2.25 | 50.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 1,135.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.04 | 9/28/2026 10:59:06 AM EST | |||
| 1,140.00 | 0.00 | 4.50 | 2.25 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | -0.03 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,145.00 | 0.00 | 4.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | -0.03 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,150.00 | 0.00 | 0.60 | 0.30 | 0.26 | -0.25 | -49.02% | 0.00 | 8 | 24 | 1.61 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,155.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 9/28/2026 10:59:06 AM EST | |||
| 1,160.00 | 0.00 | 4.40 | 2.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.64 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,165.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,170.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,175.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,180.00 | 0.00 | 4.40 | 2.20 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/28/2026 10:59:06 AM EST |
| 1,185.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,190.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.76 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,195.00 | 0.00 | 4.40 | 2.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,200.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.32 | -68.09% | 0.00 | 15 | 158 | 1.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,205.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 10:59:06 AM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | 7.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 10:59:06 AM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,250.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,260.00 | 0.00 | 1.80 | 0.90 | 0.05 | -0.06 | -54.55% | 0.00 | 13 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,270.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 1,290.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 8 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,310.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 1,330.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 1,340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 43 | 1.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.51 | -96.80% | 0.00 | 3 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:59:06 AM EST |
| 1,370.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 10:59:06 AM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 10:59:06 AM EST |
| 1,390.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,410.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,420.00 | 0.00 | 4.30 | 2.15 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:06 AM EST |
| 1,430.00 | 0.00 | 4.30 | 2.15 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 10:59:06 AM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 10:59:06 AM EST |
| 1,450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 10:59:06 AM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:06 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:59:06 AM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 10:59:06 AM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 10:59:06 AM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:06 AM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:59:06 AM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 10:59:06 AM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:59:06 AM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:06 AM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 55 | 85 | 1.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 555.00 | 0.00 | 3.30 | 1.65 | 0.02 | -0.68 | -97.15% | 0.00 | 3 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:06 AM EST |
| 570.00 | 0.00 | 3.40 | 1.70 | 0.01 | -0.94 | -98.95% | 0.00 | 3 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 575.00 | 0.00 | 3.30 | 1.65 | 0.02 | -1.33 | -98.52% | 0.00 | 35 | 22 | 2.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 0.06 | -0.26 | -81.25% | 0.00 | 21 | 65 | 2.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 585.00 | 0.00 | 3.30 | 1.65 | 1.70 | +0.55 | +47.83% | 0.00 | 10 | 52 | 2.26 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 590.00 | 0.00 | 2.95 | 1.48 | 0.48 | -2.44 | -83.57% | 0.00 | 1 | 31 | 2.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.30 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:59:06 AM EST |
| 597.50 | 0.00 | 2.95 | 1.48 | 1.45 | % | 0.00 | 8 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST | |
| 600.00 | 0.00 | 3.40 | 1.70 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 602.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:06 AM EST |
| 607.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:06 AM EST |
| 612.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:06 AM EST |
| 617.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:06 AM EST |
| 622.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 627.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 632.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 637.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 640.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 642.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 647.50 | 0.00 | 4.30 | 2.15 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 650.00 | 0.00 | 0.85 | 0.43 | 0.78 | +0.68 | +680.00% | 0.00 | 3 | 67 | 1.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 652.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 655.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 657.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 660.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 662.50 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 667.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 672.50 | 0.00 | 4.30 | 2.15 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 675.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 677.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 680.00 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 682.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 687.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 690.00 | 0.05 | 0.95 | 0.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 692.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 695.00 | 0.00 | 4.20 | 2.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 697.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 700.00 | 0.00 | 0.20 | 0.10 | 0.29 | +0.05 | +20.84% | 0.00 | 5 | 122 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 702.50 | 0.00 | 4.40 | 2.20 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:06 AM EST |
| 705.00 | 0.00 | 4.40 | 2.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 707.50 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 710.00 | 0.00 | 2.50 | 1.25 | 0.31 | -0.10 | -24.39% | 0.00 | 43 | 60 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 712.50 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 715.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.19 | +61.29% | 0.00 | 7 | 64 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 717.50 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 720.00 | 0.05 | 2.25 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 722.50 | 0.00 | 3.10 | 1.55 | 0.53 | +0.13 | +32.50% | 0.00 | 1 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 725.00 | 0.00 | 2.55 | 1.28 | 0.31 | -0.34 | -52.31% | 0.00 | 9 | 165 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 727.50 | 0.00 | 4.50 | 2.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 730.00 | 0.10 | 0.55 | 0.33 | 0.49 | +0.09 | +22.50% | 0.00 | 31 | 289 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 732.50 | 0.00 | 4.50 | 2.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 735.00 | 0.15 | 0.65 | 0.40 | 0.55 | -0.72 | -56.70% | 0.00 | 86 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 737.50 | 0.20 | 0.70 | 0.45 | 0.60 | +0.02 | +3.45% | 0.00 | 6 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 740.00 | 0.35 | 1.50 | 0.93 | 0.49 | -0.08 | -14.04% | 0.00 | 13 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 742.50 | 0.05 | 4.50 | 2.28 | 0.69 | -0.03 | -4.17% | 0.00 | 4 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 745.00 | 0.05 | 4.70 | 2.38 | 0.90 | +0.16 | +21.63% | 0.00 | 1 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 747.50 | 0.60 | 2.95 | 1.78 | 1.20 | +0.46 | +62.17% | 0.00 | 1 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 750.00 | 0.20 | 2.10 | 1.15 | 0.87 | +0.06 | +7.41% | 0.00 | 19 | 107 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 755.00 | 0.55 | 1.75 | 1.15 | 1.00 | +0.37 | +58.73% | 0.00 | 4 | 66 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 760.00 | 0.55 | 1.90 | 1.23 | 1.12 | +0.22 | +24.45% | 0.00 | 2 | 106 | 0.79 | -0.01 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 765.00 | 1.00 | 2.00 | 1.50 | 1.25 | +0.25 | +25.00% | 0.00 | 10 | 57 | 0.79 | -0.01 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 770.00 | 1.15 | 2.00 | 1.58 | 1.17 | -0.15 | -11.37% | 0.00 | 86 | 117 | 0.79 | -0.02 | 0.00 | -0.30 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 775.00 | 0.80 | 2.20 | 1.50 | 2.00 | +0.28 | +16.28% | 0.00 | 20 | 71 | 0.79 | -0.03 | 0.00 | -0.42 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 780.00 | 1.30 | 3.00 | 2.15 | 1.95 | +0.35 | +21.88% | 0.00 | 44 | 115 | 0.76 | -0.04 | 0.00 | -0.55 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 785.00 | 1.30 | 3.00 | 2.15 | 2.72 | +1.27 | +87.59% | 0.00 | 20 | 44 | 0.75 | -0.05 | 0.00 | -0.68 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 790.00 | 1.85 | 3.40 | 2.63 | 2.39 | +0.47 | +24.48% | 0.00 | 13 | 135 | 0.75 | -0.07 | 0.00 | -0.83 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 795.00 | 2.10 | 3.10 | 2.60 | 3.20 | +1.00 | +45.46% | 0.00 | 10 | 86 | 0.77 | -0.08 | 0.00 | -0.98 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 797.50 | 2.25 | 3.80 | 3.03 | 3.03 | +0.90 | +42.26% | 0.00 | 5 | 11 | 0.74 | -0.09 | 0.00 | -1.06 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 800.00 | 2.55 | 4.00 | 3.28 | 3.28 | +0.74 | +29.14% | 0.00 | 122 | 295 | 0.76 | -0.10 | 0.00 | -1.15 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 802.50 | 2.15 | 4.50 | 3.33 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | -0.10 | 0.00 | -1.22 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 805.00 | 2.70 | 4.80 | 3.75 | 4.30 | +1.25 | +40.99% | 0.00 | 28 | 74 | 0.76 | -0.11 | 0.00 | -1.31 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 807.50 | 3.20 | 5.90 | 4.55 | 5.27 | +1.97 | +59.70% | 0.01 | 2 | 5 | 0.73 | -0.12 | 0.00 | -1.39 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 810.00 | 2.00 | 5.70 | 3.85 | 6.20 | +3.00 | +93.75% | 0.00 | 21 | 179 | 0.75 | -0.13 | 0.00 | -1.48 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 812.50 | 3.50 | 8.00 | 5.75 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | -0.14 | 0.00 | -1.57 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 815.00 | 3.80 | 8.30 | 6.05 | 5.00 | +0.86 | +20.78% | 0.01 | 4 | 55 | 0.77 | -0.15 | 0.00 | -1.66 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 817.50 | 4.30 | 8.30 | 6.30 | 6.60 | +3.25 | +97.02% | 0.01 | 14 | 17 | 0.75 | -0.16 | 0.00 | -1.74 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 820.00 | 5.00 | 6.60 | 5.80 | 6.77 | +2.59 | +61.97% | 0.01 | 12 | 198 | 0.75 | -0.17 | 0.00 | -1.83 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 825.00 | 5.60 | 7.40 | 6.50 | 5.90 | +0.88 | +17.53% | 0.01 | 33 | 165 | 0.74 | -0.19 | 0.00 | -2.00 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 827.50 | 5.90 | 8.60 | 7.25 | 10.00 | +5.00 | +100.00% | 0.01 | 3 | 5 | 0.75 | -0.21 | 0.00 | -2.08 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 830.00 | 6.50 | 8.60 | 7.55 | 8.60 | +2.98 | +53.03% | 0.01 | 44 | 69 | 0.75 | -0.22 | 0.00 | -2.16 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 832.50 | 6.90 | 10.70 | 8.80 | 8.30 | +2.20 | +36.07% | 0.01 | 13 | 10 | 0.77 | -0.23 | 0.00 | -2.25 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 835.00 | 7.40 | 11.30 | 9.35 | 8.50 | +2.01 | +30.98% | 0.01 | 14 | 77 | 0.74 | -0.24 | 0.00 | -2.32 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 837.50 | 7.90 | 12.50 | 10.20 | 8.88 | +1.98 | +28.70% | 0.01 | 1 | 12 | 0.76 | -0.25 | 0.00 | -2.40 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 840.00 | 7.30 | 11.90 | 9.60 | 11.27 | +4.11 | +57.41% | 0.01 | 22 | 98 | 0.74 | -0.27 | 0.00 | -2.48 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 842.50 | 9.50 | 12.60 | 11.05 | 14.50 | +6.50 | +81.25% | 0.01 | 27 | 6 | 0.77 | -0.28 | 0.00 | -2.55 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 845.00 | 9.60 | 13.80 | 11.70 | 11.92 | +3.27 | +37.81% | 0.01 | 19 | 78 | 0.76 | -0.29 | 0.00 | -2.62 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 850.00 | 11.40 | 14.20 | 12.80 | 13.09 | +3.49 | +36.36% | 0.02 | 48 | 208 | 0.76 | -0.32 | 0.01 | -2.75 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 855.00 | 13.10 | 16.60 | 14.85 | 13.60 | +3.60 | +36.00% | 0.02 | 8 | 28 | 0.76 | -0.35 | 0.01 | -2.87 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 860.00 | 15.00 | 18.90 | 16.95 | 16.00 | +4.58 | +40.11% | 0.02 | 69 | 105 | 0.75 | -0.37 | 0.01 | -2.97 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 865.00 | 17.00 | 20.10 | 18.55 | 17.90 | +5.10 | +39.85% | 0.02 | 16 | 36 | 0.74 | -0.40 | 0.01 | -3.05 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 870.00 | 18.90 | 22.40 | 20.65 | 21.50 | +7.50 | +53.58% | 0.02 | 24 | 49 | 0.76 | -0.43 | 0.01 | -3.13 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 875.00 | 19.90 | 25.10 | 22.50 | 27.00 | +11.10 | +69.82% | 0.03 | 6 | 68 | 0.74 | -0.46 | 0.01 | -3.18 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 880.00 | 23.40 | 25.30 | 24.35 | 24.60 | +7.60 | +44.71% | 0.03 | 91 | 330 | 0.76 | -0.49 | 0.01 | -3.22 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 885.00 | 23.60 | 29.00 | 26.30 | 28.95 | +10.00 | +52.77% | 0.03 | 51 | 48 | 0.77 | -0.51 | 0.01 | -3.24 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 890.00 | 27.70 | 32.20 | 29.95 | 30.10 | +9.59 | +46.76% | 0.03 | 10 | 40 | 0.80 | -0.54 | 0.01 | -3.25 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 895.00 | 29.90 | 34.50 | 32.20 | 31.39 | +8.97 | +40.01% | 0.04 | 59 | 62 | 0.79 | -0.57 | 0.01 | -3.24 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 900.00 | 31.00 | 43.00 | 37.00 | 43.87 | +19.07 | +76.90% | 0.04 | 34 | 102 | 0.80 | -0.59 | 0.01 | -3.21 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 905.00 | 34.60 | 43.10 | 38.85 | 46.60 | +13.67 | +41.52% | 0.04 | 2 | 61 | 0.79 | -0.62 | 0.01 | -3.17 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 907.50 | 35.60 | 46.30 | 40.95 | 33.00 | +3.90 | +13.41% | 0.05 | 4 | 11 | 0.79 | -0.63 | 0.01 | -3.15 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 910.00 | 37.10 | 47.30 | 42.20 | 33.05 | +3.05 | +10.17% | 0.05 | 1 | 83 | 0.78 | -0.64 | 0.01 | -3.12 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 912.50 | 40.00 | 50.50 | 45.25 | 31.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.80 | -0.65 | 0.00 | -3.09 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 915.00 | 41.00 | 49.50 | 45.25 | 46.10 | +17.23 | +59.69% | 0.05 | 9 | 52 | 0.78 | -0.67 | 0.00 | -3.06 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 917.50 | 43.50 | 52.00 | 47.75 | 33.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.78 | -0.68 | 0.00 | -3.02 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 920.00 | 44.50 | 51.80 | 48.15 | 40.60 | +7.61 | +23.07% | 0.05 | 10 | 71 | 0.78 | -0.69 | 0.00 | -2.99 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 922.50 | 46.00 | 56.80 | 51.40 | 38.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.77 | -0.70 | 0.00 | -2.95 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 925.00 | 46.80 | 58.60 | 52.70 | 42.35 | +5.47 | +14.84% | 0.06 | 2 | 57 | 0.77 | -0.71 | 0.00 | -2.90 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 927.50 | 49.50 | 60.50 | 55.00 | 44.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.72 | 0.00 | -2.86 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 930.00 | 50.70 | 60.90 | 55.80 | 38.90 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.75 | -0.73 | 0.00 | -2.81 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 932.50 | 53.10 | 64.10 | 58.60 | 50.40 | +6.70 | +15.34% | 0.06 | 5 | 1 | 0.77 | -0.74 | 0.00 | -2.76 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 935.00 | 54.70 | 65.80 | 60.25 | 46.00 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.76 | -0.75 | 0.00 | -2.71 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 940.00 | 57.80 | 69.80 | 63.80 | 70.00 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.76 | -0.77 | 0.00 | -2.61 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 945.00 | 61.90 | 73.30 | 67.60 | 56.33 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | -0.79 | 0.00 | -2.50 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 950.00 | 65.60 | 77.50 | 71.55 | 52.75 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.76 | -0.80 | 0.00 | -2.38 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 955.00 | 69.90 | 81.20 | 75.55 | 117.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.66 | -0.82 | 0.00 | -2.26 | 8/18/2026 | 9/28/2026 10:59:06 AM EST |
| 960.00 | 72.70 | 85.30 | 79.00 | 73.84 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.69 | -0.84 | 0.00 | -2.15 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 965.00 | 78.30 | 89.40 | 83.85 | 67.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.85 | 0.00 | -2.03 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 970.00 | 82.70 | 93.70 | 88.20 | 79.10 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.09 | -0.86 | 0.00 | -1.91 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 975.00 | 86.70 | 98.20 | 92.45 | 70.06 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.06 | -0.88 | 0.00 | -1.79 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 980.00 | 90.70 | 104.50 | 97.60 | 115.76 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.10 | -0.89 | 0.00 | -1.68 | 9/8/2026 | 9/28/2026 10:59:06 AM EST |
| 985.00 | 95.60 | 109.00 | 102.30 | 192.69 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | -0.90 | 0.00 | -1.56 | 8/25/2026 | 9/28/2026 10:59:06 AM EST |
| 990.00 | 98.60 | 113.90 | 106.25 | 86.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.10 | -0.91 | 0.00 | -1.46 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 995.00 | 105.00 | 118.50 | 111.75 | 90.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.11 | -0.92 | 0.00 | -1.35 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,000.00 | 109.10 | 121.80 | 115.45 | 126.70 | +29.23 | +29.99% | 0.12 | 1 | 29 | 1.17 | -0.92 | 0.00 | -1.25 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,005.00 | 113.50 | 127.50 | 120.50 | 194.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.15 | -0.93 | 0.00 | -1.15 | 8/19/2026 | 9/28/2026 10:59:06 AM EST |
| 1,010.00 | 118.20 | 132.00 | 125.10 | 101.41 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.16 | -0.94 | 0.00 | -1.06 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 1,015.00 | 123.10 | 136.80 | 129.95 | % | 0.13 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.97 | 9/28/2026 10:59:06 AM EST | |||
| 1,020.00 | 128.10 | 141.50 | 134.80 | % | 0.13 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.89 | 9/28/2026 10:59:06 AM EST | |||
| 1,025.00 | 131.90 | 146.50 | 139.20 | 112.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.22 | -0.96 | 0.00 | -0.81 | 8/17/2026 | 9/28/2026 10:59:06 AM EST |
| 1,030.00 | 136.60 | 151.30 | 143.95 | % | 0.14 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.73 | 9/28/2026 10:59:06 AM EST | |||
| 1,035.00 | 142.20 | 155.90 | 149.05 | 150.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.25 | -0.97 | 0.00 | -0.65 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 1,040.00 | 146.30 | 160.80 | 153.55 | 160.76 | +32.75 | +25.59% | 0.15 | 1 | 2 | 1.28 | -0.97 | 0.00 | -0.60 | 9/28/2026 | 9/28/2026 10:59:06 AM EST |
| 1,045.00 | 151.80 | 165.70 | 158.75 | 144.88 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.30 | -0.97 | 0.00 | -0.52 | 9/24/2026 | 9/28/2026 10:59:06 AM EST |
| 1,050.00 | 156.50 | 170.50 | 163.50 | % | 0.16 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.49 | 9/28/2026 10:59:06 AM EST | |||
| 1,055.00 | 160.20 | 175.40 | 167.80 | 152.03 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.32 | -0.98 | 0.00 | -0.44 | 8/14/2026 | 9/28/2026 10:59:06 AM EST |
| 1,060.00 | 167.10 | 180.30 | 173.70 | 226.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | -0.98 | 0.00 | -0.38 | 8/21/2026 | 9/28/2026 10:59:06 AM EST |
| 1,065.00 | 171.80 | 185.40 | 178.60 | 216.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.38 | -0.98 | 0.00 | -0.35 | 9/11/2026 | 9/28/2026 10:59:06 AM EST |
| 1,070.00 | 176.70 | 190.10 | 183.40 | % | 0.17 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.31 | 9/28/2026 10:59:06 AM EST | |||
| 1,075.00 | 179.40 | 195.10 | 187.25 | 143.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.42 | -0.99 | 0.00 | -0.27 | 8/17/2026 | 9/28/2026 10:59:06 AM EST |
| 1,080.00 | 186.30 | 200.00 | 193.15 | % | 0.18 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.23 | 9/28/2026 10:59:06 AM EST | |||
| 1,085.00 | 191.50 | 205.00 | 198.25 | % | 0.18 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.22 | 9/28/2026 10:59:06 AM EST | |||
| 1,090.00 | 196.40 | 210.10 | 203.25 | % | 0.19 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.19 | 9/28/2026 10:59:06 AM EST | |||
| 1,095.00 | 201.40 | 214.90 | 208.15 | 204.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.50 | -0.99 | 0.00 | -0.16 | 9/9/2026 | 9/28/2026 10:59:06 AM EST |
| 1,100.00 | 205.20 | 219.80 | 212.50 | 208.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.14 | 9/9/2026 | 9/28/2026 10:59:06 AM EST |
| 1,105.00 | 209.40 | 224.90 | 217.15 | 208.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.58 | -1.00 | 0.00 | -0.11 | 9/23/2026 | 9/28/2026 10:59:06 AM EST |
| 1,110.00 | 216.30 | 229.80 | 223.05 | 245.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.56 | -1.00 | 0.00 | -0.09 | 9/18/2026 | 9/28/2026 10:59:06 AM EST |
| 1,115.00 | 219.10 | 234.80 | 226.95 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.08 | 9/28/2026 10:59:06 AM EST | |||
| 1,120.00 | 225.80 | 239.70 | 232.75 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.07 | 9/28/2026 10:59:06 AM EST | |||
| 1,125.00 | 231.20 | 244.70 | 237.95 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.06 | 9/28/2026 10:59:06 AM EST | |||
| 1,130.00 | 234.10 | 249.90 | 242.00 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.05 | 9/28/2026 10:59:06 AM EST | |||
| 1,135.00 | 239.10 | 254.90 | 247.00 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.04 | 9/28/2026 10:59:06 AM EST | |||
| 1,140.00 | 244.30 | 259.80 | 252.05 | 277.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.74 | -1.00 | 0.00 | -0.03 | 9/11/2026 | 9/28/2026 10:59:06 AM EST |
| 1,145.00 | 251.10 | 264.80 | 257.95 | 358.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.03 | 9/14/2026 | 9/28/2026 10:59:06 AM EST |
| 1,150.00 | 254.90 | 269.70 | 262.30 | 233.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.02 | 9/22/2026 | 9/28/2026 10:59:06 AM EST |
| 1,155.00 | 259.30 | 274.70 | 267.00 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.02 | 9/28/2026 10:59:06 AM EST | |||
| 1,160.00 | 265.40 | 279.60 | 272.50 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.02 | 9/28/2026 10:59:06 AM EST | |||
| 1,165.00 | 271.00 | 284.60 | 277.80 | 258.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.84 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,170.00 | 274.00 | 289.70 | 281.85 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,175.00 | 279.00 | 294.60 | 286.80 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,180.00 | 284.00 | 299.60 | 291.80 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,185.00 | 289.00 | 304.60 | 296.80 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,190.00 | 294.00 | 309.60 | 301.80 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 9/28/2026 10:59:06 AM EST | |||
| 1,195.00 | 299.90 | 314.90 | 307.40 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,200.00 | 306.60 | 319.70 | 313.15 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,205.00 | 310.50 | 324.80 | 317.65 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,210.00 | 314.10 | 329.80 | 321.95 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,220.00 | 324.10 | 339.90 | 332.00 | 441.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:59:06 AM EST |
| 1,230.00 | 336.20 | 349.90 | 343.05 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,240.00 | 344.10 | 359.80 | 351.95 | 437.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 10:59:06 AM EST |
| 1,250.00 | 357.10 | 369.70 | 363.40 | 344.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,260.00 | 364.00 | 379.80 | 371.90 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,270.00 | 376.20 | 389.70 | 382.95 | 492.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:59:06 AM EST |
| 1,280.00 | 384.00 | 399.80 | 391.90 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,290.00 | 396.20 | 409.80 | 403.00 | % | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,300.00 | 406.40 | 419.70 | 413.05 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,310.00 | 414.00 | 429.80 | 421.90 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,320.00 | 424.00 | 439.80 | 431.90 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,330.00 | 437.00 | 449.60 | 443.30 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,340.00 | 444.00 | 459.90 | 451.95 | 440.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 10:59:06 AM EST |
| 1,350.00 | 454.00 | 469.80 | 461.90 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,360.00 | 464.00 | 479.80 | 471.90 | 540.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:06 AM EST |
| 1,370.00 | 474.00 | 489.80 | 481.90 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,380.00 | 484.00 | 499.90 | 491.95 | 560.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:06 AM EST |
| 1,390.00 | 494.00 | 509.80 | 501.90 | 490.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 10:59:06 AM EST |
| 1,400.00 | 504.00 | 519.80 | 511.90 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,410.00 | 514.00 | 529.80 | 521.90 | 534.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:06 AM EST |
| 1,420.00 | 524.00 | 539.90 | 531.95 | 578.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 10:59:06 AM EST |
| 1,430.00 | 534.00 | 549.80 | 541.90 | 624.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 10:59:06 AM EST |
| 1,440.00 | 544.00 | 559.90 | 551.95 | % | 0.38 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST | |||
| 1,450.00 | 554.00 | 569.70 | 561.85 | % | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:06 AM EST |