Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $442.08 as of 8/23/2026 8:47:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 380.00 | 383.85 | 381.93 | 422.00 | 0.00 | 0.00% | 6.37 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 375.05 | 378.95 | 377.00 | 412.00 | 0.00 | 0.00% | 5.80 | 0 | 9 | 2.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 370.05 | 373.90 | 371.98 | 372.40 | 0.00 | 0.00% | 5.31 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 365.10 | 369.35 | 367.23 | 288.75 | 0.00 | 0.00% | 4.90 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 360.15 | 364.00 | 362.08 | 338.05 | 0.00 | 0.00% | 4.53 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 355.15 | 358.95 | 357.05 | 234.00 | 0.00 | 0.00% | 4.20 | 0 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 350.20 | 354.20 | 352.20 | 305.40 | 0.00 | 0.00% | 3.91 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 345.25 | 349.05 | 347.15 | 376.89 | 0.00 | 0.00% | 3.65 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 340.25 | 344.30 | 342.28 | 295.55 | 0.00 | 0.00% | 3.42 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 335.30 | 339.55 | 337.43 | 353.00 | 0.00 | 0.00% | 3.21 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 330.35 | 334.20 | 332.28 | 301.46 | 0.00 | 0.00% | 3.02 | 0 | 13 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 325.40 | 329.35 | 327.38 | 301.00 | 0.00 | 0.00% | 2.85 | 0 | 12 | 2.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 320.40 | 324.40 | 322.40 | 278.20 | 0.00 | 0.00% | 2.69 | 0 | 21 | 1.72 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 315.45 | 319.40 | 317.43 | 308.85 | 0.00 | 0.00% | 2.54 | 0 | 26 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:05 PM EST |
| 130.00 | 310.50 | 314.40 | 312.45 | 350.15 | 0.00 | 0.00% | 2.40 | 0 | 65 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:05 PM EST |
| 135.00 | 305.55 | 309.35 | 307.45 | 290.60 | 0.00 | 0.00% | 2.28 | 0 | 28 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:05 PM EST |
| 140.00 | 300.55 | 304.40 | 302.48 | 278.70 | 0.00 | 0.00% | 2.16 | 0 | 29 | 1.61 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:05 PM EST |
| 145.00 | 295.60 | 299.45 | 297.53 | 235.20 | 0.00 | 0.00% | 2.05 | 0 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:05 PM EST |
| 150.00 | 290.70 | 294.60 | 292.65 | 244.60 | 0.00 | 0.00% | 1.95 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:05 PM EST |
| 155.00 | 285.75 | 289.55 | 287.65 | 329.44 | 0.00 | 0.00% | 1.86 | 0 | 37 | 1.39 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 160.00 | 280.80 | 284.80 | 282.80 | 249.76 | 0.00 | 0.00% | 1.77 | 0 | 24 | 1.42 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 8/21/2026 4:00:05 PM EST |
| 165.00 | 275.85 | 279.60 | 277.73 | 232.03 | 0.00 | 0.00% | 1.68 | 0 | 21 | 1.44 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 8/21/2026 4:00:05 PM EST |
| 170.00 | 270.90 | 274.65 | 272.78 | 219.60 | 0.00 | 0.00% | 1.60 | 0 | 54 | 1.32 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/21/2026 4:00:05 PM EST |
| 175.00 | 265.85 | 269.80 | 267.83 | 291.00 | 0.00 | 0.00% | 1.53 | 0 | 55 | 1.31 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 180.00 | 261.15 | 265.10 | 263.13 | 225.35 | 0.00 | 0.00% | 1.46 | 0 | 85 | 1.28 | 1.00 | 0.00 | -0.02 | 7/15/2026 | 8/21/2026 4:00:05 PM EST |
| 185.00 | 256.00 | 260.25 | 258.13 | 253.77 | 0.00 | 0.00% | 1.40 | 0 | 42 | 1.34 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/21/2026 4:00:05 PM EST |
| 190.00 | 251.10 | 254.80 | 252.95 | 259.65 | 0.00 | 0.00% | 1.33 | 0 | 47 | 1.28 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 4:00:05 PM EST |
| 195.00 | 246.20 | 250.15 | 248.18 | 246.50 | 0.00 | 0.00% | 1.27 | 0 | 118 | 1.16 | 1.00 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 200.00 | 241.20 | 245.45 | 243.33 | 272.40 | 0.00 | 0.00% | 1.22 | 0 | 139 | 1.22 | 0.99 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 210.00 | 231.45 | 235.65 | 233.55 | 259.37 | 0.00 | 0.00% | 1.11 | 0 | 294 | 1.11 | 0.99 | 0.00 | -0.04 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 220.00 | 221.60 | 225.55 | 223.58 | 269.50 | 0.00 | 0.00% | 1.02 | 0 | 149 | 1.13 | 0.99 | 0.00 | -0.04 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 230.00 | 211.85 | 215.80 | 213.83 | 207.93 | 0.00 | 0.00% | 0.93 | 0 | 98 | 1.07 | 0.99 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 240.00 | 202.15 | 206.20 | 204.18 | 197.25 | 0.00 | 0.00% | 0.85 | 0 | 133 | 0.90 | 0.98 | 0.00 | -0.06 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 250.00 | 192.60 | 195.85 | 194.23 | 231.53 | 0.00 | 0.00% | 0.78 | 0 | 162 | 0.90 | 0.97 | 0.00 | -0.08 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 260.00 | 183.15 | 186.70 | 184.93 | 179.78 | 0.00 | 0.00% | 0.71 | 0 | 72 | 0.90 | 0.97 | 0.00 | -0.10 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 270.00 | 173.80 | 177.30 | 175.55 | 175.80 | 0.00 | 0.00% | 0.65 | 0 | 83 | 0.86 | 0.96 | 0.00 | -0.12 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 280.00 | 164.55 | 167.70 | 166.13 | 187.00 | 0.00 | 0.00% | 0.59 | 0 | 299 | 0.85 | 0.95 | 0.00 | -0.14 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 290.00 | 155.50 | 159.20 | 157.35 | 183.60 | 0.00 | 0.00% | 0.54 | 0 | 55 | 0.85 | 0.94 | 0.00 | -0.16 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 300.00 | 146.60 | 150.20 | 148.40 | 148.15 | 0.00 | 0.00% | 0.49 | 0 | 194 | 0.83 | 0.92 | 0.00 | -0.19 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 310.00 | 137.90 | 141.50 | 139.70 | 134.38 | -69.92 | -34.23% | 0.45 | 1 | 162 | 0.82 | 0.91 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 320.00 | 129.45 | 132.70 | 131.08 | 155.75 | 0.00 | 0.00% | 0.41 | 0 | 190 | 0.80 | 0.89 | 0.00 | -0.24 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 330.00 | 121.25 | 124.85 | 123.05 | 127.20 | 0.00 | 0.00% | 0.37 | 0 | 41 | 0.80 | 0.87 | 0.00 | -0.27 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 340.00 | 113.30 | 116.50 | 114.90 | 149.50 | 0.00 | 0.00% | 0.34 | 0 | 72 | 0.79 | 0.85 | 0.00 | -0.29 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 350.00 | 105.65 | 109.10 | 107.38 | 104.83 | +2.53 | +2.48% | 0.31 | 2 | 189 | 0.78 | 0.82 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 360.00 | 98.15 | 101.90 | 100.03 | 99.85 | 0.00 | 0.00% | 0.28 | 0 | 82 | 0.78 | 0.80 | 0.00 | -0.34 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 370.00 | 91.40 | 94.75 | 93.08 | 86.63 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.78 | 0.77 | 0.00 | -0.36 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 380.00 | 84.40 | 87.95 | 86.18 | 81.79 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.77 | 0.75 | 0.00 | -0.39 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 390.00 | 78.00 | 81.30 | 79.65 | 75.13 | 0.00 | 0.00% | 0.20 | 0 | 147 | 0.76 | 0.72 | 0.00 | -0.41 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 400.00 | 72.15 | 75.35 | 73.75 | 69.06 | +0.76 | +1.12% | 0.18 | 2 | 221 | 0.76 | 0.69 | 0.00 | -0.42 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 410.00 | 66.25 | 69.50 | 67.88 | 69.23 | 0.00 | 0.00% | 0.17 | 0 | 178 | 0.76 | 0.66 | 0.00 | -0.44 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 420.00 | 60.95 | 64.20 | 62.58 | 61.73 | +0.68 | +1.12% | 0.15 | 9 | 113 | 0.76 | 0.63 | 0.00 | -0.45 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 430.00 | 56.35 | 59.25 | 57.80 | 56.78 | +2.88 | +5.35% | 0.13 | 13 | 267 | 0.76 | 0.60 | 0.00 | -0.46 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 440.00 | 51.10 | 54.45 | 52.78 | 51.47 | +1.47 | +2.94% | 0.12 | 16 | 166 | 0.75 | 0.56 | 0.00 | -0.46 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 450.00 | 46.75 | 49.75 | 48.25 | 47.08 | +1.79 | +3.96% | 0.11 | 19 | 284 | 0.75 | 0.53 | 0.00 | -0.47 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 460.00 | 42.60 | 45.85 | 44.23 | 42.55 | -0.15 | -0.36% | 0.10 | 14 | 555 | 0.75 | 0.50 | 0.00 | -0.47 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 470.00 | 38.85 | 41.90 | 40.38 | 38.51 | 0.00 | 0.00% | 0.09 | 0 | 261 | 0.75 | 0.47 | 0.00 | -0.47 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 480.00 | 35.40 | 38.55 | 36.98 | 36.22 | +1.39 | +4.00% | 0.08 | 40 | 152 | 0.75 | 0.45 | 0.00 | -0.47 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 490.00 | 32.15 | 35.25 | 33.70 | 32.55 | +1.02 | +3.24% | 0.07 | 6 | 105 | 0.75 | 0.42 | 0.00 | -0.46 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 500.00 | 30.60 | 32.15 | 31.38 | 30.00 | +0.30 | +1.01% | 0.06 | 17 | 538 | 0.76 | 0.39 | 0.00 | -0.45 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 510.00 | 26.50 | 29.40 | 27.95 | 27.30 | -1.95 | -6.67% | 0.05 | 11 | 381 | 0.75 | 0.37 | 0.00 | -0.44 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 520.00 | 24.00 | 27.10 | 25.55 | 25.21 | +0.48 | +1.95% | 0.05 | 2 | 200 | 0.75 | 0.34 | 0.00 | -0.43 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 530.00 | 21.75 | 24.45 | 23.10 | 22.55 | +0.39 | +1.76% | 0.04 | 2 | 220 | 0.75 | 0.32 | 0.00 | -0.42 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 540.00 | 20.05 | 22.40 | 21.23 | 20.95 | +0.60 | +2.95% | 0.04 | 12 | 93 | 0.75 | 0.30 | 0.00 | -0.41 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 550.00 | 18.35 | 20.55 | 19.45 | 18.50 | -0.70 | -3.65% | 0.04 | 13 | 222 | 0.76 | 0.28 | 0.00 | -0.40 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 560.00 | 17.00 | 19.00 | 18.00 | 17.85 | +0.78 | +4.57% | 0.03 | 17 | 92 | 0.76 | 0.26 | 0.00 | -0.38 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 570.00 | 14.55 | 17.65 | 16.10 | 16.30 | -0.15 | -0.92% | 0.03 | 50 | 110 | 0.76 | 0.24 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 580.00 | 13.80 | 15.55 | 14.68 | 14.50 | +0.10 | +0.70% | 0.03 | 36 | 273 | 0.76 | 0.22 | 0.00 | -0.35 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 590.00 | 11.80 | 14.75 | 13.28 | 13.20 | +0.76 | +6.11% | 0.02 | 38 | 199 | 0.76 | 0.21 | 0.00 | -0.34 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 600.00 | 11.20 | 13.25 | 12.23 | 11.40 | -0.30 | -2.57% | 0.02 | 3 | 283 | 0.76 | 0.19 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 610.00 | 9.70 | 12.55 | 11.13 | 10.50 | -0.60 | -5.41% | 0.02 | 2 | 69 | 0.76 | 0.18 | 0.00 | -0.31 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 620.00 | 8.65 | 11.70 | 10.18 | 9.50 | -0.95 | -9.10% | 0.02 | 1 | 573 | 0.77 | 0.16 | 0.00 | -0.30 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 630.00 | 7.70 | 10.40 | 9.05 | 9.02 | -1.43 | -13.69% | 0.01 | 2 | 72 | 0.76 | 0.15 | 0.00 | -0.28 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 640.00 | 7.30 | 9.40 | 8.35 | 9.56 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.77 | 0.14 | 0.00 | -0.27 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 650.00 | 6.65 | 9.00 | 7.83 | 7.28 | -1.72 | -19.12% | 0.01 | 3 | 70 | 0.77 | 0.13 | 0.00 | -0.25 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 660.00 | 5.80 | 8.00 | 6.90 | 6.77 | -0.23 | -3.29% | 0.01 | 12 | 40 | 0.77 | 0.12 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 670.00 | 5.40 | 7.50 | 6.45 | 5.95 | -1.35 | -18.50% | 0.01 | 1 | 66 | 0.77 | 0.11 | 0.00 | -0.23 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 680.00 | 4.75 | 6.60 | 5.68 | 5.50 | 0.00 | 0.00% | 0.01 | 11 | 39 | 0.77 | 0.10 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 690.00 | 4.10 | 6.55 | 5.33 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.78 | 0.09 | 0.00 | -0.20 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 700.00 | 3.45 | 6.10 | 4.78 | 4.70 | +0.15 | +3.30% | 0.01 | 2 | 1,390 | 0.77 | 0.09 | 0.00 | -0.19 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 710.00 | 3.40 | 5.70 | 4.55 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.18 | 8/21/2026 4:00:05 PM EST | |||
| 720.00 | 2.74 | 5.25 | 4.00 | 7.44 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.78 | 0.07 | 0.00 | -0.17 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 730.00 | 2.39 | 4.95 | 3.67 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.00 | -0.16 | 8/21/2026 4:00:05 PM EST | |||
| 740.00 | 2.26 | 4.50 | 3.38 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.06 | 0.00 | -0.15 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 750.00 | 2.02 | 3.90 | 2.96 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.06 | 0.00 | -0.14 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 760.00 | 1.87 | 3.90 | 2.89 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.05 | 0.00 | -0.13 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 770.00 | 1.49 | 3.60 | 2.55 | 2.24 | -0.29 | -11.47% | 0.00 | 3 | 118 | 0.78 | 0.05 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.13 | 0.07 | 0.02 | -1.23 | -98.40% | 0.00 | 149 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.02 | % | 0.00 | 20 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.16 | -94.12% | 0.00 | 2 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 506 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 0.01 | 0.22 | 0.12 | 0.03 | -0.92 | -96.85% | 0.00 | 142 | 85 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.89 | 0.95 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 851 | 473 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.30 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.64 | 0.82 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.39 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/21/2026 4:00:05 PM EST |
| 165.00 | 0.07 | 0.68 | 0.38 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 237 | 1.04 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.87 | 0.44 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.19 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.22 | 1.11 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.35 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.08 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/21/2026 4:00:05 PM EST |
| 185.00 | 0.14 | 0.28 | 0.21 | 0.28 | +0.13 | +86.67% | 0.00 | 39 | 36 | 0.93 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 190.00 | 0.18 | 0.33 | 0.26 | 0.34 | +0.08 | +30.77% | 0.00 | 39 | 94 | 0.89 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.06 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 200.00 | 0.23 | 0.50 | 0.37 | 0.36 | +0.04 | +12.50% | 0.00 | 20 | 1,075 | 0.88 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.97 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 220.00 | 0.48 | 0.63 | 0.56 | 0.53 | -0.02 | -3.64% | 0.00 | 26 | 245 | 0.82 | -0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 230.00 | 0.37 | 1.04 | 0.71 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.80 | -0.01 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 240.00 | 0.68 | 1.52 | 1.10 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.81 | -0.02 | 0.00 | -0.06 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 250.00 | 0.94 | 1.50 | 1.22 | 1.28 | -0.19 | -12.93% | 0.00 | 10 | 251 | 0.78 | -0.03 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 260.00 | 1.42 | 2.29 | 1.86 | 1.82 | -0.22 | -10.79% | 0.01 | 6 | 544 | 0.79 | -0.03 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 270.00 | 1.75 | 2.89 | 2.32 | 2.30 | -0.45 | -16.37% | 0.01 | 315 | 303 | 0.78 | -0.04 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 280.00 | 2.42 | 4.25 | 3.34 | 3.10 | -0.50 | -13.89% | 0.01 | 319 | 119 | 0.79 | -0.05 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 290.00 | 3.45 | 4.40 | 3.93 | 4.00 | -0.45 | -10.12% | 0.01 | 26 | 130 | 0.77 | -0.06 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 300.00 | 4.55 | 5.80 | 5.18 | 5.00 | -0.52 | -9.42% | 0.02 | 17 | 375 | 0.77 | -0.08 | 0.00 | -0.19 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 310.00 | 5.60 | 6.85 | 6.23 | 6.28 | -0.57 | -8.33% | 0.02 | 5 | 827 | 0.76 | -0.09 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 320.00 | 6.90 | 8.35 | 7.63 | 7.77 | -0.74 | -8.70% | 0.02 | 25 | 566 | 0.76 | -0.11 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 330.00 | 8.90 | 10.50 | 9.70 | 9.70 | -0.52 | -5.09% | 0.03 | 12 | 732 | 0.76 | -0.13 | 0.00 | -0.27 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 340.00 | 10.90 | 12.40 | 11.65 | 11.60 | -1.15 | -9.02% | 0.03 | 15 | 520 | 0.76 | -0.15 | 0.00 | -0.29 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 350.00 | 13.05 | 14.70 | 13.88 | 13.95 | -0.84 | -5.68% | 0.04 | 21 | 566 | 0.75 | -0.18 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 360.00 | 16.00 | 17.00 | 16.50 | 16.73 | -1.27 | -7.06% | 0.05 | 7 | 403 | 0.75 | -0.20 | 0.00 | -0.34 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 370.00 | 18.50 | 20.70 | 19.60 | 19.90 | -1.17 | -5.56% | 0.05 | 13 | 782 | 0.75 | -0.23 | 0.00 | -0.36 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 380.00 | 21.75 | 24.10 | 22.93 | 23.43 | -1.54 | -6.17% | 0.06 | 38 | 309 | 0.75 | -0.25 | 0.00 | -0.39 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 390.00 | 25.50 | 27.55 | 26.53 | 26.60 | -2.37 | -8.19% | 0.07 | 80 | 135 | 0.75 | -0.28 | 0.00 | -0.41 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 400.00 | 29.10 | 31.90 | 30.50 | 31.13 | -1.38 | -4.25% | 0.08 | 25 | 495 | 0.75 | -0.31 | 0.00 | -0.42 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 410.00 | 33.15 | 36.00 | 34.58 | 35.70 | -0.69 | -1.90% | 0.08 | 16 | 97 | 0.74 | -0.34 | 0.00 | -0.44 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 420.00 | 38.05 | 39.95 | 39.00 | 38.80 | -3.20 | -7.62% | 0.09 | 19 | 224 | 0.74 | -0.37 | 0.00 | -0.45 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 430.00 | 42.70 | 45.95 | 44.33 | 45.00 | -1.72 | -3.69% | 0.10 | 27 | 121 | 0.74 | -0.40 | 0.00 | -0.46 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 440.00 | 47.90 | 50.90 | 49.40 | 50.56 | -1.24 | -2.40% | 0.11 | 5 | 83 | 0.74 | -0.44 | 0.00 | -0.46 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 450.00 | 53.55 | 56.55 | 55.05 | 55.45 | -3.05 | -5.22% | 0.12 | 33 | 191 | 0.74 | -0.47 | 0.00 | -0.47 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 460.00 | 59.40 | 62.35 | 60.88 | 62.55 | -2.17 | -3.36% | 0.13 | 22 | 125 | 0.74 | -0.50 | 0.00 | -0.47 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 470.00 | 65.45 | 68.60 | 67.03 | 71.30 | 0.00 | 0.00% | 0.14 | 0 | 582 | 0.74 | -0.53 | 0.00 | -0.47 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 480.00 | 72.05 | 75.05 | 73.55 | 74.00 | -3.25 | -4.21% | 0.15 | 1 | 57 | 0.74 | -0.55 | 0.00 | -0.47 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 490.00 | 78.45 | 81.95 | 80.20 | 79.75 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.74 | -0.58 | 0.00 | -0.46 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 500.00 | 85.95 | 88.65 | 87.30 | 88.40 | -3.68 | -4.00% | 0.17 | 2 | 71 | 0.74 | -0.61 | 0.00 | -0.45 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 510.00 | 92.85 | 96.25 | 94.55 | 69.70 | 0.00 | 0.00% | 0.19 | 0 | 238 | 0.74 | -0.63 | 0.00 | -0.44 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 520.00 | 100.55 | 103.45 | 102.00 | 75.21 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.74 | -0.66 | 0.00 | -0.43 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 530.00 | 107.80 | 111.25 | 109.53 | 87.69 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.73 | -0.68 | 0.00 | -0.42 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 540.00 | 116.00 | 119.50 | 117.75 | 116.65 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.74 | -0.70 | 0.00 | -0.41 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 550.00 | 124.30 | 127.60 | 125.95 | 119.10 | 0.00 | 0.00% | 0.23 | 0 | 568 | 0.74 | -0.72 | 0.00 | -0.40 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 560.00 | 132.70 | 135.05 | 133.88 | 118.10 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.74 | -0.74 | 0.00 | -0.38 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 570.00 | 140.50 | 144.25 | 142.38 | 131.55 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.74 | -0.76 | 0.00 | -0.37 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 580.00 | 149.20 | 152.80 | 151.00 | 133.94 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.74 | -0.78 | 0.00 | -0.35 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 590.00 | 158.00 | 161.45 | 159.73 | 149.45 | 0.00 | 0.00% | 0.27 | 0 | 86 | 0.74 | -0.79 | 0.00 | -0.34 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 600.00 | 166.55 | 170.25 | 168.40 | 171.60 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.74 | -0.81 | 0.00 | -0.32 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 610.00 | 175.05 | 179.15 | 177.10 | 181.10 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.73 | -0.82 | 0.00 | -0.31 | 8/6/2026 | 8/21/2026 4:00:05 PM EST |
| 620.00 | 184.75 | 188.15 | 186.45 | 195.65 | +3.80 | +1.99% | 0.30 | 1 | 2 | 0.74 | -0.84 | 0.00 | -0.30 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 630.00 | 193.50 | 197.30 | 195.40 | 152.05 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.74 | -0.85 | 0.00 | -0.28 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 640.00 | 202.90 | 206.45 | 204.68 | 242.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | -0.86 | 0.00 | -0.27 | 7/31/2026 | 8/21/2026 4:00:05 PM EST |
| 650.00 | 212.55 | 215.70 | 214.13 | 216.15 | +28.15 | +14.98% | 0.33 | 2 | 1 | 0.74 | -0.87 | 0.00 | -0.25 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 660.00 | 221.60 | 225.10 | 223.35 | 173.40 | 0.00 | 0.00% | 0.34 | 0 | 32 | 0.74 | -0.88 | 0.00 | -0.24 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 670.00 | 231.05 | 234.45 | 232.75 | 216.08 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.74 | -0.89 | 0.00 | -0.23 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 680.00 | 240.45 | 243.95 | 242.20 | 191.15 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.74 | -0.90 | 0.00 | -0.21 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 690.00 | 250.00 | 253.50 | 251.75 | 290.06 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.74 | -0.91 | 0.00 | -0.20 | 8/3/2026 | 8/21/2026 4:00:05 PM EST |
| 700.00 | 259.50 | 263.00 | 261.25 | 208.25 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.73 | -0.91 | 0.00 | -0.19 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 710.00 | 269.20 | 272.50 | 270.85 | % | 0.38 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.18 | 8/21/2026 4:00:05 PM EST | |||
| 720.00 | 278.65 | 282.00 | 280.33 | 284.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.72 | -0.93 | 0.00 | -0.17 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 730.00 | 288.55 | 292.00 | 290.28 | % | 0.40 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.16 | 8/21/2026 4:00:05 PM EST | |||
| 740.00 | 298.25 | 301.50 | 299.88 | 302.45 | % | 0.41 | 1 | 0 | 0.70 | -0.94 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 750.00 | 307.95 | 311.35 | 309.65 | 277.30 | 0.00 | 0.00% | 0.41 | 0 | 43 | 0.88 | -0.94 | 0.00 | -0.14 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 760.00 | 317.75 | 321.00 | 319.38 | 303.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.87 | -0.95 | 0.00 | -0.13 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 770.00 | 327.55 | 331.00 | 329.28 | 309.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.89 | -0.95 | 0.00 | -0.12 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |