Options Chain for FABRINET SHS (FN) - $436.67 as of 8/24/2026 2:12:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 204.50 | 219.70 | 212.10 | % | 1.01 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 220.00 | 194.70 | 209.50 | 202.10 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 230.00 | 184.90 | 198.50 | 191.70 | % | 0.83 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 240.00 | 176.00 | 186.10 | 181.05 | % | 0.75 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.06 | 8/24/2026 3:59:55 PM EST | |||
| 250.00 | 166.30 | 176.50 | 171.40 | % | 0.69 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 260.00 | 159.20 | 166.90 | 163.05 | 184.00 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.98 | 0.98 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 270.00 | 149.50 | 157.40 | 153.45 | % | 0.57 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.10 | 8/24/2026 3:59:55 PM EST | |||
| 280.00 | 138.30 | 150.90 | 144.60 | 304.25 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.00 | 0.96 | 0.00 | -0.12 | 6/9/2026 | 8/24/2026 3:59:55 PM EST |
| 290.00 | 128.50 | 141.70 | 135.10 | % | 0.47 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.14 | 8/24/2026 3:59:55 PM EST | |||
| 300.00 | 120.50 | 132.90 | 126.70 | 431.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.94 | 0.93 | 0.00 | -0.17 | 5/4/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 111.50 | 124.10 | 117.80 | 147.28 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.91 | 0.91 | 0.00 | -0.19 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 320.00 | 102.50 | 115.40 | 108.95 | 140.28 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.63 | 0.89 | 0.00 | -0.22 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 330.00 | 96.30 | 104.30 | 100.30 | % | 0.30 | 0 | 0 | 0.66 | 0.86 | 0.00 | -0.25 | 8/24/2026 3:59:55 PM EST | |||
| 340.00 | 88.10 | 98.10 | 93.10 | % | 0.27 | 0 | 0 | 0.67 | 0.84 | 0.00 | -0.27 | 8/24/2026 3:59:55 PM EST | |||
| 350.00 | 81.50 | 88.60 | 85.05 | 179.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.67 | 0.81 | 0.00 | -0.30 | 7/2/2026 | 8/24/2026 3:59:55 PM EST |
| 360.00 | 74.60 | 81.40 | 78.00 | 189.05 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.67 | 0.78 | 0.00 | -0.32 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 370.00 | 66.60 | 74.70 | 70.65 | % | 0.19 | 0 | 0 | 0.66 | 0.74 | 0.00 | -0.34 | 8/24/2026 3:59:55 PM EST | |||
| 380.00 | 60.20 | 68.30 | 64.25 | 342.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.71 | 0.00 | -0.36 | 5/1/2026 | 8/24/2026 3:59:55 PM EST |
| 390.00 | 53.80 | 62.40 | 58.10 | 257.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.67 | 0.00 | -0.38 | 5/8/2026 | 8/24/2026 3:59:55 PM EST |
| 400.00 | 48.70 | 56.90 | 52.80 | 60.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.66 | 0.63 | 0.00 | -0.39 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 410.00 | 43.80 | 51.70 | 47.75 | % | 0.12 | 0 | 0 | 0.66 | 0.59 | 0.00 | -0.40 | 8/24/2026 3:59:55 PM EST | |||
| 420.00 | 38.90 | 46.90 | 42.90 | 53.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | 0.56 | 0.00 | -0.40 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 430.00 | 33.70 | 42.50 | 38.10 | 41.48 | -3.82 | -8.44% | 0.09 | 1 | 9 | 0.65 | 0.52 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 440.00 | 31.00 | 37.80 | 34.40 | 35.00 | -13.00 | -27.09% | 0.08 | 2 | 4 | 0.66 | 0.48 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 450.00 | 27.40 | 34.00 | 30.70 | 29.66 | -9.86 | -24.95% | 0.07 | 6 | 17 | 0.66 | 0.44 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 460.00 | 23.30 | 30.00 | 26.65 | 49.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.64 | 0.41 | 0.00 | -0.39 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 470.00 | 21.80 | 25.20 | 23.50 | 24.57 | -4.93 | -16.72% | 0.05 | 5 | 15 | 0.64 | 0.38 | 0.00 | -0.38 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 480.00 | 17.50 | 25.00 | 21.25 | 21.57 | -4.35 | -16.79% | 0.04 | 4 | 22 | 0.65 | 0.34 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 490.00 | 15.20 | 22.70 | 18.95 | 18.48 | -7.05 | -27.62% | 0.04 | 9 | 13 | 0.65 | 0.31 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 500.00 | 12.70 | 17.90 | 15.30 | 16.58 | -5.95 | -26.41% | 0.03 | 8 | 30 | 0.62 | 0.28 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 510.00 | 13.40 | 16.10 | 14.75 | 15.20 | -5.80 | -27.62% | 0.03 | 1 | 12 | 0.65 | 0.26 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 520.00 | 11.30 | 14.00 | 12.65 | 13.65 | -6.35 | -31.75% | 0.02 | 2 | 19 | 0.65 | 0.23 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 530.00 | 10.40 | 15.00 | 12.70 | 12.30 | -5.40 | -30.51% | 0.02 | 4 | 20 | 0.68 | 0.21 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 540.00 | 7.10 | 13.50 | 10.30 | 13.66 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.66 | 0.19 | 0.00 | -0.27 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 550.00 | 7.90 | 9.70 | 8.80 | 9.30 | -3.10 | -25.00% | 0.02 | 4 | 55 | 0.66 | 0.17 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 560.00 | 5.80 | 12.10 | 8.95 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.68 | 0.16 | 0.00 | -0.24 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 570.00 | 5.00 | 11.00 | 8.00 | 9.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.69 | 0.14 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 580.00 | 3.60 | 10.20 | 6.90 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.68 | 0.13 | 0.00 | -0.21 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 590.00 | 3.00 | 8.10 | 5.55 | 7.10 | -1.27 | -15.18% | 0.01 | 1 | 33 | 0.66 | 0.12 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 600.00 | 3.80 | 6.90 | 5.35 | 5.80 | -1.95 | -25.17% | 0.01 | 1 | 217 | 0.70 | 0.11 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 610.00 | 2.00 | 8.10 | 5.05 | 8.75 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.68 | 0.10 | 0.00 | -0.18 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 620.00 | 2.20 | 6.80 | 4.50 | 7.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.69 | 0.09 | 0.00 | -0.16 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 630.00 | 1.00 | 7.30 | 4.15 | 7.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.08 | 0.00 | -0.16 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 640.00 | 1.15 | 7.10 | 4.13 | 6.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.07 | 0.00 | -0.14 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 650.00 | 1.80 | 5.00 | 3.40 | 6.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.07 | 0.00 | -0.13 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 660.00 | 1.30 | 6.80 | 4.05 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.74 | 0.06 | 0.00 | -0.12 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 670.00 | 0.20 | 6.60 | 3.40 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.12 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 680.00 | 0.20 | 6.40 | 3.30 | 6.89 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.70 | 0.05 | 0.00 | -0.11 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 690.00 | 1.35 | 6.20 | 3.78 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.09 | 8/24/2026 3:59:55 PM EST | |||
| 700.00 | 0.90 | 6.10 | 3.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.78 | 0.04 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 720.00 | 1.00 | 5.70 | 3.35 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.03 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 740.00 | 0.30 | 5.50 | 2.90 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.03 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 760.00 | 0.45 | 5.30 | 2.88 | 26.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.02 | 0.00 | -0.05 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 780.00 | 0.05 | 5.10 | 2.58 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.02 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 800.00 | 0.20 | 1.70 | 0.95 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 820.00 | 0.00 | 1.20 | 0.60 | 1.00 | -0.51 | -33.78% | 0.00 | 6 | 26 | 0.83 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 860.00 | 0.00 | 4.70 | 2.35 | 51.44 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.11 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 8/24/2026 3:59:55 PM EST |
| 880.00 | 0.00 | 4.60 | 2.30 | 63.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 8/24/2026 3:59:55 PM EST |
| 900.00 | 0.00 | 4.60 | 2.30 | 9.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 920.00 | 0.00 | 4.50 | 2.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 940.00 | 0.00 | 4.50 | 2.25 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 960.00 | 0.00 | 4.50 | 2.25 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 980.00 | 0.00 | 4.40 | 2.20 | 0.43 | -4.62 | -91.49% | 0.00 | 1 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 1,000.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 1,020.00 | 0.00 | 4.40 | 2.20 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 1,040.00 | 0.00 | 4.40 | 2.20 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 1,060.00 | 0.00 | 4.40 | 2.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/24/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 4.70 | 2.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | -0.01 | 0.00 | -0.06 | 8/11/2026 | 8/24/2026 3:59:55 PM EST |
| 250.00 | 0.30 | 1.45 | 0.88 | 0.95 | -0.95 | -50.00% | 0.00 | 6 | 5 | 0.69 | -0.02 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 260.00 | 0.45 | 1.80 | 1.13 | 1.25 | +0.35 | +38.89% | 0.00 | 3 | 35 | 0.68 | -0.02 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 270.00 | 0.80 | 2.40 | 1.60 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.68 | -0.03 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 280.00 | 1.35 | 4.30 | 2.83 | 3.59 | +1.55 | +75.98% | 0.01 | 1 | 19 | 0.71 | -0.04 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 290.00 | 1.40 | 6.50 | 3.95 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | -0.06 | 0.00 | -0.14 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 300.00 | 2.15 | 4.60 | 3.38 | 3.70 | -0.70 | -15.91% | 0.01 | 15 | 67 | 0.65 | -0.07 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 3.60 | 6.00 | 4.80 | 5.39 | % | 0.02 | 10 | 0 | 0.66 | -0.09 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 320.00 | 5.10 | 7.00 | 6.05 | 6.20 | +0.74 | +13.56% | 0.02 | 157 | 43 | 0.65 | -0.11 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 330.00 | 6.30 | 8.90 | 7.60 | 7.63 | +1.16 | +17.93% | 0.02 | 1 | 59 | 0.65 | -0.14 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 340.00 | 6.70 | 12.90 | 9.80 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.65 | -0.16 | 0.00 | -0.27 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 350.00 | 8.50 | 15.00 | 11.75 | 11.88 | +1.41 | +13.47% | 0.03 | 2 | 52 | 0.64 | -0.19 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 360.00 | 13.90 | 18.90 | 16.40 | 16.04 | +3.16 | +24.54% | 0.05 | 10 | 41 | 0.68 | -0.22 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 370.00 | 16.10 | 20.20 | 18.15 | 17.95 | +1.65 | +10.13% | 0.05 | 5 | 30 | 0.65 | -0.26 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 380.00 | 20.30 | 24.90 | 22.60 | 21.50 | +3.05 | +16.54% | 0.06 | 3 | 52 | 0.66 | -0.29 | 0.00 | -0.36 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 390.00 | 22.00 | 29.50 | 25.75 | 27.20 | +5.27 | +24.04% | 0.07 | 6 | 35 | 0.65 | -0.33 | 0.00 | -0.38 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 400.00 | 28.10 | 34.00 | 31.05 | 29.45 | +1.45 | +5.18% | 0.08 | 8 | 320 | 0.66 | -0.37 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 410.00 | 32.70 | 39.90 | 36.30 | 34.20 | +1.28 | +3.89% | 0.09 | 1 | 77 | 0.67 | -0.41 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 420.00 | 37.70 | 41.60 | 39.65 | 40.00 | +2.38 | +6.33% | 0.09 | 1 | 23 | 0.64 | -0.44 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 430.00 | 43.40 | 50.50 | 46.95 | 48.06 | +3.06 | +6.80% | 0.11 | 1 | 12 | 0.67 | -0.48 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 440.00 | 49.70 | 57.00 | 53.35 | 50.90 | +9.40 | +22.66% | 0.12 | 2 | 92 | 0.67 | -0.52 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 450.00 | 55.30 | 63.90 | 59.60 | 58.51 | +2.36 | +4.21% | 0.13 | 2 | 37 | 0.67 | -0.56 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 460.00 | 61.70 | 70.60 | 66.15 | 63.82 | +7.32 | +12.96% | 0.14 | 3 | 31 | 0.67 | -0.59 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 470.00 | 66.70 | 75.70 | 71.20 | 46.53 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.64 | -0.62 | 0.00 | -0.38 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 480.00 | 75.70 | 79.90 | 77.80 | 78.30 | +13.71 | +21.23% | 0.16 | 2 | 322 | 0.63 | -0.66 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 490.00 | 81.80 | 90.40 | 86.10 | 89.35 | +7.55 | +9.23% | 0.18 | 1 | 38 | 0.64 | -0.69 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 500.00 | 89.70 | 98.20 | 93.95 | 96.87 | +9.02 | +10.27% | 0.19 | 1 | 64 | 0.63 | -0.72 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 510.00 | 98.00 | 106.60 | 102.30 | 35.60 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.64 | -0.74 | 0.00 | -0.32 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 520.00 | 106.40 | 117.10 | 111.75 | 113.14 | +23.57 | +26.32% | 0.21 | 4 | 21 | 0.66 | -0.77 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 530.00 | 115.00 | 123.80 | 119.40 | 87.98 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.64 | -0.79 | 0.00 | -0.29 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 540.00 | 123.80 | 134.40 | 129.10 | 130.76 | +18.75 | +16.74% | 0.24 | 4 | 75 | 0.66 | -0.81 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 550.00 | 132.70 | 140.70 | 136.70 | 90.76 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.64 | -0.83 | 0.00 | -0.26 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 560.00 | 141.70 | 151.60 | 146.65 | 91.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.66 | -0.84 | 0.00 | -0.24 | 8/11/2026 | 8/24/2026 3:59:55 PM EST |
| 570.00 | 150.60 | 159.70 | 155.15 | 96.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.63 | -0.86 | 0.00 | -0.23 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 580.00 | 160.20 | 169.30 | 164.75 | 110.43 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | -0.87 | 0.00 | -0.21 | 6/18/2026 | 8/24/2026 3:59:55 PM EST |
| 590.00 | 169.40 | 178.80 | 174.10 | 71.50 | 0.00 | 0.00% | 0.30 | 0 | 136 | 0.80 | -0.88 | 0.00 | -0.20 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 600.00 | 175.90 | 187.00 | 181.45 | 180.00 | +29.90 | +19.92% | 0.30 | 1 | 49 | 0.78 | -0.89 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 610.00 | 188.30 | 196.60 | 192.45 | 86.29 | 0.00 | 0.00% | 0.32 | 0 | 151 | 0.80 | -0.90 | 0.00 | -0.18 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 620.00 | 195.10 | 207.10 | 201.10 | 149.93 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.83 | -0.91 | 0.00 | -0.16 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 630.00 | 207.60 | 215.80 | 211.70 | 105.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.82 | -0.92 | 0.00 | -0.16 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 640.00 | 214.50 | 226.60 | 220.55 | 111.30 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.86 | -0.93 | 0.00 | -0.14 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 650.00 | 224.20 | 236.50 | 230.35 | % | 0.35 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.13 | 8/24/2026 3:59:55 PM EST | |||
| 660.00 | 234.00 | 245.90 | 239.95 | 155.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.89 | -0.94 | 0.00 | -0.12 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 670.00 | 243.80 | 256.00 | 249.90 | % | 0.37 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.12 | 8/24/2026 3:59:55 PM EST | |||
| 680.00 | 253.70 | 266.20 | 259.95 | 226.80 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.94 | -0.95 | 0.00 | -0.11 | 7/15/2026 | 8/24/2026 3:59:55 PM EST |
| 690.00 | 266.40 | 275.70 | 271.05 | % | 0.39 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.09 | 8/24/2026 3:59:55 PM EST | |||
| 700.00 | 276.40 | 287.40 | 281.90 | 150.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.09 | 4/22/2026 | 8/24/2026 3:59:55 PM EST |
| 720.00 | 293.20 | 307.30 | 300.25 | 257.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.09 | -0.97 | 0.00 | -0.07 | 7/13/2026 | 8/24/2026 3:59:55 PM EST |
| 740.00 | 313.80 | 327.30 | 320.55 | % | 0.43 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 760.00 | 333.20 | 347.30 | 340.25 | 181.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.05 | 5/5/2026 | 8/24/2026 3:59:55 PM EST |
| 780.00 | 353.70 | 367.30 | 360.50 | % | 0.46 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 800.00 | 373.30 | 387.30 | 380.30 | % | 0.48 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 820.00 | 393.30 | 407.30 | 400.30 | % | 0.49 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 840.00 | 413.30 | 427.30 | 420.30 | % | 0.50 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 860.00 | 435.60 | 447.30 | 441.45 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 880.00 | 453.70 | 467.30 | 460.50 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 900.00 | 473.70 | 487.30 | 480.50 | % | 0.53 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 920.00 | 492.00 | 507.30 | 499.65 | % | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 940.00 | 514.70 | 527.30 | 521.00 | % | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 960.00 | 533.40 | 547.30 | 540.35 | % | 0.56 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 980.00 | 553.30 | 566.80 | 560.05 | 332.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:55 PM EST |
| 1,000.00 | 573.40 | 587.30 | 580.35 | % | 0.58 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 1,020.00 | 595.10 | 607.30 | 601.20 | % | 0.59 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 1,040.00 | 614.70 | 627.30 | 621.00 | 400.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 3:59:55 PM EST |
| 1,060.00 | 635.20 | 647.30 | 641.25 | 391.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:55 PM EST |