Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $86.22 as of 10/15/2026 10:03:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.70 | 23.40 | 22.05 | 23.29 | % | 0.40 | 5 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST | |
| 60.00 | 15.80 | 18.40 | 17.10 | 17.48 | -8.92 | -33.79% | 0.29 | 5 | 7 | 3.46 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 65.00 | 11.70 | 12.90 | 12.30 | 13.17 | -8.35 | -38.81% | 0.19 | 10 | 63 | 2.72 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 70.00 | 6.40 | 8.90 | 7.65 | 8.37 | -18.38 | -68.71% | 0.11 | 10 | 15 | 3.28 | 0.99 | 0.00 | -0.02 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 75.00 | 3.30 | 4.00 | 3.65 | 3.50 | -15.42 | -81.51% | 0.05 | 139 | 5 | 2.33 | 0.95 | 0.01 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 80.00 | 1.05 | 1.40 | 1.23 | 1.40 | -5.80 | -80.56% | 0.02 | 930 | 211 | 1.08 | 0.82 | 0.04 | -0.48 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 82.00 | 0.65 | 0.90 | 0.78 | 0.65 | -5.35 | -89.17% | 0.01 | 329 | 265 | 1.14 | 0.74 | 0.05 | -0.60 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 83.00 | 0.45 | 0.65 | 0.55 | 0.53 | -4.57 | -89.61% | 0.01 | 220 | 294 | 1.14 | 0.69 | 0.05 | -0.64 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 84.00 | 0.35 | 0.50 | 0.43 | 0.35 | -5.25 | -93.75% | 0.01 | 238 | 2 | 1.13 | 0.64 | 0.05 | -0.68 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.30 | -3.30 | -91.67% | 0.00 | 354 | 141 | 1.12 | 0.58 | 0.05 | -0.70 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 86.00 | 0.15 | 0.30 | 0.23 | 0.20 | -2.66 | -93.01% | 0.00 | 14 | 11 | 1.12 | 0.53 | 0.06 | -0.72 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 87.00 | 0.15 | 0.20 | 0.18 | 0.20 | -2.33 | -92.10% | 0.00 | 71 | 231 | 1.15 | 0.47 | 0.06 | -0.72 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 88.00 | 0.10 | 0.20 | 0.15 | 0.11 | -1.94 | -94.64% | 0.00 | 36 | 216 | 1.12 | 0.42 | 0.05 | -0.71 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 89.00 | 0.05 | 0.15 | 0.10 | 0.12 | -1.63 | -93.15% | 0.00 | 128 | 212 | 1.12 | 0.37 | 0.05 | -0.68 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.32 | -92.96% | 0.00 | 429 | 585 | 1.16 | 0.32 | 0.05 | -0.65 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 91.00 | 0.05 | 0.10 | 0.08 | 0.09 | -1.26 | -93.34% | 0.00 | 37 | 149 | 1.13 | 0.28 | 0.05 | -0.62 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 92.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.92 | -91.09% | 0.00 | 26 | 208 | 1.16 | 0.24 | 0.04 | -0.57 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 93.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.78 | -86.67% | 0.00 | 15 | 140 | 1.14 | 0.21 | 0.04 | -0.53 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 94.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.78 | -91.77% | 0.00 | 42 | 223 | 1.16 | 0.17 | 0.03 | -0.49 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 61 | 576 | 1.18 | 0.15 | 0.03 | -0.44 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.50 | 0.25 | 0.32 | -0.08 | -20.00% | 0.00 | 14 | 296 | 1.19 | 0.13 | 0.03 | -0.40 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.26 | -72.23% | 0.00 | 22 | 315 | 1.19 | 0.10 | 0.02 | -0.35 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 34 | 295 | 1.20 | 0.09 | 0.02 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 8 | 134 | 1.24 | 0.07 | 0.02 | -0.25 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 40 | 2,331 | 1.28 | 0.06 | 0.01 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 14 | 304 | 1.27 | 0.05 | 0.01 | -0.16 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 18 | 337 | 1.36 | 0.04 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.32 | 0.03 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 246 | 1.31 | 0.03 | 0.01 | -0.08 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 2,354 | 1.39 | 0.02 | 0.01 | -0.07 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 6 | 175 | 1.44 | 0.02 | 0.00 | -0.05 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 389 | 1.42 | 0.01 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 1.55 | 0.01 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 280 | 1.95 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 2,309 | 1.49 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 269 | 1.70 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 294 | 2.12 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.80 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 372 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 2,577 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.34 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 117.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 396 | 1.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 119.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 118 | 2.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 4,573 | 1.94 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.98 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.64 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 300 | 2.26 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 3,057 | 2.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.18 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,990 | 2.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 185 | 2.47 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.51 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 3,487 | 2.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 98 | 3.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.67 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.80 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,800 | 2.51 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 4.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,181 | 2.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.05 | 0.03 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 961 | 2.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 147.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 149.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 2,048 | 3.01 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 3.16 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 1,216 | 2.19 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 13 | 263 | 1.75 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 70.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.27 | +900.00% | 0.01 | 578 | 321 | 1.50 | -0.01 | 0.00 | -0.02 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 75.00 | 1.30 | 1.55 | 1.43 | 1.40 | +1.25 | +833.34% | 0.02 | 812 | 2,039 | 1.20 | -0.05 | 0.01 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 80.00 | 3.70 | 4.50 | 4.10 | 4.50 | +3.70 | +462.50% | 0.05 | 271 | 1,490 | 1.20 | -0.18 | 0.04 | -0.48 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 82.00 | 5.10 | 6.00 | 5.55 | 5.90 | +4.72 | +400.00% | 0.07 | 71 | 79 | 1.13 | -0.26 | 0.05 | -0.60 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 83.00 | 5.90 | 6.80 | 6.35 | 5.53 | +4.03 | +268.67% | 0.08 | 18 | 85 | 1.13 | -0.31 | 0.05 | -0.64 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 84.00 | 6.70 | 8.00 | 7.35 | 6.00 | +4.17 | +227.87% | 0.09 | 14 | 105 | 1.12 | -0.36 | 0.05 | -0.68 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 85.00 | 7.60 | 8.70 | 8.15 | 8.30 | +6.00 | +260.87% | 0.10 | 254 | 1,871 | 1.10 | -0.42 | 0.05 | -0.70 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 86.00 | 8.40 | 10.50 | 9.45 | 9.50 | +6.89 | +263.99% | 0.11 | 12 | 91 | 1.13 | -0.47 | 0.06 | -0.72 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 87.00 | 9.40 | 11.40 | 10.40 | 10.50 | +7.19 | +217.23% | 0.12 | 16 | 418 | 1.17 | -0.53 | 0.06 | -0.72 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 88.00 | 10.60 | 11.50 | 11.05 | 10.90 | +6.98 | +178.07% | 0.13 | 33 | 453 | 1.16 | -0.58 | 0.05 | -0.71 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 89.00 | 11.40 | 12.80 | 12.10 | 12.25 | +7.65 | +166.31% | 0.14 | 18 | 670 | 1.16 | -0.63 | 0.05 | -0.68 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 90.00 | 12.70 | 13.60 | 13.15 | 13.00 | +7.69 | +144.83% | 0.15 | 111 | 2,467 | 1.15 | -0.68 | 0.05 | -0.65 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 91.00 | 13.30 | 14.90 | 14.10 | 14.33 | +8.33 | +138.84% | 0.15 | 3 | 551 | 1.15 | -0.72 | 0.05 | -0.62 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 92.00 | 14.30 | 16.30 | 15.30 | 15.34 | +8.63 | +128.62% | 0.17 | 55 | 429 | 1.14 | -0.76 | 0.04 | -0.57 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 93.00 | 15.40 | 16.70 | 16.05 | 16.30 | +8.99 | +122.99% | 0.17 | 32 | 920 | 1.16 | -0.79 | 0.04 | -0.53 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 94.00 | 16.30 | 17.80 | 17.05 | 17.26 | +9.70 | +128.31% | 0.18 | 21 | 763 | 1.16 | -0.83 | 0.03 | -0.49 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 95.00 | 17.40 | 18.30 | 17.85 | 18.15 | +9.20 | +102.80% | 0.19 | 71 | 958 | 1.20 | -0.85 | 0.03 | -0.44 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 96.00 | 18.30 | 20.10 | 19.20 | 19.27 | +9.32 | +93.67% | 0.20 | 7 | 362 | 1.60 | -0.88 | 0.03 | -0.40 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 97.00 | 19.30 | 21.20 | 20.25 | 20.35 | +9.55 | +88.43% | 0.21 | 11 | 539 | 1.57 | -0.90 | 0.02 | -0.35 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 98.00 | 20.40 | 22.20 | 21.30 | 21.00 | +9.05 | +75.74% | 0.22 | 5 | 233 | 1.60 | -0.91 | 0.02 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 99.00 | 21.30 | 23.00 | 22.15 | 20.50 | +7.70 | +60.16% | 0.22 | 1 | 281 | 1.68 | -0.93 | 0.02 | -0.25 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 100.00 | 22.30 | 23.40 | 22.85 | 23.06 | +8.99 | +63.90% | 0.23 | 95 | 2,317 | 1.69 | -0.94 | 0.01 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 101.00 | 23.30 | 25.20 | 24.25 | 14.65 | 0.00 | 0.00% | 0.24 | 0 | 195 | 1.91 | -0.95 | 0.01 | -0.16 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 102.00 | 24.30 | 26.10 | 25.20 | 24.20 | +8.86 | +57.76% | 0.25 | 1 | 860 | 1.84 | -0.96 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 103.00 | 25.30 | 26.80 | 26.05 | 26.30 | +9.70 | +58.44% | 0.25 | 13 | 214 | 1.91 | -0.97 | 0.01 | -0.10 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 104.00 | 26.30 | 28.10 | 27.20 | 25.00 | +7.04 | +39.20% | 0.26 | 1 | 339 | 2.06 | -0.97 | 0.01 | -0.08 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 105.00 | 27.50 | 29.20 | 28.35 | 27.54 | +8.81 | +47.04% | 0.27 | 17 | 1,103 | 2.14 | -0.98 | 0.01 | -0.07 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 106.00 | 28.30 | 30.10 | 29.20 | 19.65 | 0.00 | 0.00% | 0.28 | 0 | 198 | 2.21 | -0.98 | 0.00 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 107.00 | 29.20 | 30.90 | 30.05 | 30.25 | +9.88 | +48.51% | 0.28 | 1 | 322 | 2.36 | -0.99 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 108.00 | 30.30 | 32.10 | 31.20 | 29.45 | +7.80 | +36.03% | 0.29 | 2 | 302 | 2.17 | -0.99 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 109.00 | 31.60 | 33.00 | 32.30 | 30.90 | +8.90 | +40.46% | 0.30 | 5 | 93 | 3.04 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 110.00 | 32.30 | 33.40 | 32.85 | 33.56 | +9.91 | +41.91% | 0.30 | 11 | 1,208 | 2.20 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 111.00 | 33.30 | 35.10 | 34.20 | 25.00 | 0.00 | 0.00% | 0.31 | 0 | 46 | 2.78 | -1.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 112.00 | 34.30 | 35.70 | 35.00 | 35.34 | +9.14 | +34.89% | 0.31 | 1 | 353 | 2.61 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 113.00 | 35.20 | 36.90 | 36.05 | 36.30 | +9.50 | +35.45% | 0.32 | 2 | 243 | 2.58 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 114.00 | 36.30 | 38.10 | 37.20 | 36.92 | +8.32 | +29.10% | 0.33 | 3 | 239 | 2.74 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 115.00 | 37.30 | 38.90 | 38.10 | 37.47 | +9.34 | +33.21% | 0.33 | 1 | 142 | 2.60 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 116.00 | 38.30 | 40.00 | 39.15 | 27.70 | 0.00 | 0.00% | 0.34 | 0 | 78 | 2.86 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 117.00 | 39.30 | 41.20 | 40.25 | 24.90 | 0.00 | 0.00% | 0.34 | 0 | 43 | 3.60 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 118.00 | 40.30 | 42.20 | 41.25 | 31.99 | 0.00 | 0.00% | 0.35 | 0 | 16 | 3.31 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 119.00 | 41.30 | 43.20 | 42.25 | 42.30 | +10.33 | +32.32% | 0.36 | 1 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 120.00 | 42.30 | 44.20 | 43.25 | 33.73 | 0.00 | 0.00% | 0.36 | 0 | 166 | 2.88 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 121.00 | 43.30 | 45.20 | 44.25 | 19.90 | 0.00 | 0.00% | 0.37 | 0 | 17 | 3.86 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 122.00 | 44.30 | 46.80 | 45.55 | 33.56 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.92 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 123.00 | 45.30 | 47.50 | 46.40 | 25.80 | 0.00 | 0.00% | 0.38 | 0 | 66 | 3.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 124.00 | 46.30 | 48.60 | 47.45 | 36.58 | 0.00 | 0.00% | 0.38 | 0 | 22 | 3.31 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 47.30 | 49.50 | 48.40 | 38.50 | 0.00 | 0.00% | 0.39 | 0 | 72 | 3.26 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 126.00 | 48.30 | 50.80 | 49.55 | 37.49 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 127.00 | 49.30 | 51.50 | 50.40 | 30.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 128.00 | 50.30 | 52.60 | 51.45 | 51.64 | +10.04 | +24.14% | 0.40 | 6 | 7 | 4.27 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 129.00 | 51.30 | 53.50 | 52.40 | 52.61 | +10.08 | +23.71% | 0.41 | 6 | 12 | 4.33 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 130.00 | 52.30 | 54.10 | 53.20 | 41.78 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 131.00 | 53.30 | 55.80 | 54.55 | 27.49 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 132.00 | 54.30 | 56.80 | 55.55 | 20.74 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 133.00 | 55.30 | 57.80 | 56.55 | 46.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 134.00 | 56.30 | 58.80 | 57.55 | 56.59 | +8.99 | +18.89% | 0.43 | 7 | 8 | 4.89 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 135.00 | 57.30 | 59.50 | 58.40 | 48.43 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 136.00 | 58.30 | 60.80 | 59.55 | 49.64 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 137.00 | 59.30 | 61.60 | 60.45 | 50.57 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 138.00 | 60.30 | 62.80 | 61.55 | 47.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 139.00 | 61.30 | 63.80 | 62.55 | 52.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 140.00 | 62.30 | 64.80 | 63.55 | 53.10 | 0.00 | 0.00% | 0.45 | 0 | 6 | 5.06 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 141.00 | 63.30 | 65.80 | 64.55 | 47.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 142.00 | 64.30 | 66.80 | 65.55 | 44.88 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 143.00 | 65.30 | 67.50 | 66.40 | 52.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 144.00 | 66.20 | 68.80 | 67.50 | 65.94 | +12.32 | +22.98% | 0.47 | 12 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 67.20 | 69.80 | 68.50 | 66.91 | +8.36 | +14.28% | 0.47 | 12 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 146.00 | 68.30 | 70.80 | 69.55 | 59.50 | 0.00 | 0.00% | 0.48 | 0 | 5 | 5.20 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 147.00 | 69.30 | 71.50 | 70.40 | 56.36 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 148.00 | 70.30 | 72.80 | 71.55 | 71.54 | +14.21 | +24.79% | 0.48 | 2 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 149.00 | 71.30 | 73.70 | 72.50 | 72.51 | +15.59 | +27.39% | 0.49 | 10 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 150.00 | 72.30 | 74.50 | 73.40 | 72.60 | +16.23 | +28.80% | 0.49 | 8 | 2 | 5.04 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 152.50 | 74.80 | 77.30 | 76.05 | % | 0.50 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 155.00 | 77.30 | 79.80 | 78.55 | 28.08 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 4:00:04 PM EST |
| 157.50 | 79.80 | 82.30 | 81.05 | % | 0.51 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 160.00 | 82.30 | 84.80 | 83.55 | 36.90 | 0.00 | 0.00% | 0.52 | 0 | 4 | 5.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:04 PM EST |
| 162.50 | 84.70 | 87.30 | 86.00 | % | 0.53 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 165.00 | 87.30 | 89.80 | 88.55 | 59.18 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 4:00:04 PM EST |
| 167.50 | 89.70 | 92.20 | 90.95 | 92.13 | % | 0.54 | 2 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST | |
| 170.00 | 92.20 | 94.60 | 93.40 | 94.60 | +27.25 | +40.46% | 0.55 | 2 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 175.00 | 97.30 | 99.80 | 98.55 | % | 0.56 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 180.00 | 102.30 | 104.80 | 103.55 | 74.98 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/14/2026 4:00:04 PM EST |
| 185.00 | 107.30 | 109.60 | 108.45 | % | 0.59 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 190.00 | 112.30 | 114.80 | 113.55 | 93.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/14/2026 4:00:04 PM EST |