Options Chain for CIENA CORP COM NEW (CIEN) - $354.16 as of 9/3/2026 10:38:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 159.80 | 172.40 | 166.10 | 324.00 | 0.00 | 0.00% | 1.11 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/3/2026 9:59:00 AM EST |
| 155.00 | 154.20 | 167.50 | 160.85 | 408.43 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/3/2026 9:59:00 AM EST |
| 160.00 | 150.50 | 160.30 | 155.40 | 416.62 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 9/3/2026 9:59:00 AM EST |
| 165.00 | 144.80 | 157.50 | 151.15 | 309.20 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 9/3/2026 9:59:00 AM EST |
| 170.00 | 139.40 | 152.60 | 146.00 | 251.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.02 | 3/27/2026 | 9/3/2026 9:59:00 AM EST |
| 175.00 | 134.80 | 147.60 | 141.20 | % | 0.81 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.03 | 9/3/2026 9:59:00 AM EST | |||
| 180.00 | 129.70 | 140.60 | 135.15 | % | 0.75 | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.05 | 9/3/2026 9:59:00 AM EST | |||
| 185.00 | 126.90 | 137.80 | 132.35 | 446.00 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.05 | 6/3/2026 | 9/3/2026 9:59:00 AM EST |
| 190.00 | 120.10 | 130.80 | 125.45 | 269.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.06 | 6/15/2026 | 9/3/2026 9:59:00 AM EST |
| 195.00 | 117.10 | 125.80 | 121.45 | 268.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.06 | 7/14/2026 | 9/3/2026 9:59:00 AM EST |
| 200.00 | 110.50 | 123.10 | 116.80 | 213.85 | 0.00 | 0.00% | 0.58 | 0 | 25 | 1.17 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 9/3/2026 9:59:00 AM EST |
| 210.00 | 101.50 | 111.00 | 106.25 | 324.47 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.08 | 5/18/2026 | 9/3/2026 9:59:00 AM EST |
| 220.00 | 94.10 | 104.10 | 99.10 | % | 0.45 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.10 | 9/3/2026 9:59:00 AM EST | |||
| 230.00 | 84.90 | 94.90 | 89.90 | % | 0.39 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.13 | 9/3/2026 9:59:00 AM EST | |||
| 240.00 | 76.00 | 86.00 | 81.00 | 298.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.89 | 0.94 | 0.00 | -0.16 | 4/21/2026 | 9/3/2026 9:59:00 AM EST |
| 250.00 | 67.40 | 76.40 | 71.90 | 147.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.85 | 0.91 | 0.00 | -0.19 | 7/17/2026 | 9/3/2026 9:59:00 AM EST |
| 260.00 | 59.50 | 69.50 | 64.50 | 100.38 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.81 | 0.87 | 0.00 | -0.23 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 270.00 | 52.10 | 62.10 | 57.10 | 153.80 | 0.00 | 0.00% | 0.21 | 0 | 60 | 0.55 | 0.83 | 0.00 | -0.26 | 7/15/2026 | 9/3/2026 9:59:00 AM EST |
| 280.00 | 46.10 | 52.80 | 49.45 | 155.85 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.57 | 0.79 | 0.00 | -0.29 | 8/12/2026 | 9/3/2026 9:59:00 AM EST |
| 290.00 | 40.00 | 44.50 | 42.25 | 206.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.60 | 0.74 | 0.00 | -0.32 | 6/24/2026 | 9/3/2026 9:59:00 AM EST |
| 300.00 | 34.10 | 37.30 | 35.70 | 67.71 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.61 | 0.69 | 0.01 | -0.34 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 310.00 | 28.80 | 32.10 | 30.45 | 32.00 | -60.30 | -65.33% | 0.10 | 1 | 36 | 0.64 | 0.63 | 0.01 | -0.36 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 320.00 | 25.10 | 27.80 | 26.45 | 26.40 | -71.10 | -72.93% | 0.08 | 14 | 7 | 0.63 | 0.58 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 330.00 | 20.70 | 23.50 | 22.10 | 55.43 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.63 | 0.52 | 0.01 | -0.37 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 340.00 | 17.40 | 19.90 | 18.65 | 19.20 | -21.47 | -52.80% | 0.05 | 1 | 15 | 0.66 | 0.47 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 350.00 | 15.00 | 16.80 | 15.90 | 17.00 | -19.36 | -53.25% | 0.05 | 9 | 71 | 0.64 | 0.42 | 0.01 | -0.36 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 360.00 | 12.30 | 22.30 | 17.30 | 34.80 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.71 | 0.38 | 0.01 | -0.35 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 370.00 | 10.50 | 11.70 | 11.10 | 13.08 | -15.52 | -54.27% | 0.03 | 1 | 45 | 0.67 | 0.33 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 380.00 | 8.80 | 10.30 | 9.55 | 9.83 | -16.80 | -63.09% | 0.03 | 14 | 75 | 0.66 | 0.29 | 0.00 | -0.31 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 390.00 | 7.20 | 12.20 | 9.70 | 9.58 | -12.75 | -57.10% | 0.02 | 1 | 32 | 0.76 | 0.26 | 0.00 | -0.29 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 400.00 | 6.50 | 7.40 | 6.95 | 7.05 | -12.95 | -64.75% | 0.02 | 284 | 479 | 0.68 | 0.23 | 0.00 | -0.27 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 410.00 | 4.60 | 6.50 | 5.55 | 7.44 | -8.87 | -54.39% | 0.01 | 5 | 83 | 0.67 | 0.20 | 0.00 | -0.25 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 420.00 | 3.70 | 6.00 | 4.85 | 5.00 | -9.30 | -65.04% | 0.01 | 12 | 116 | 0.69 | 0.17 | 0.00 | -0.23 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 430.00 | 3.00 | 6.90 | 4.95 | 8.60 | -4.21 | -32.87% | 0.01 | 1 | 174 | 0.69 | 0.15 | 0.00 | -0.21 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 440.00 | 2.55 | 5.10 | 3.83 | 3.83 | -6.97 | -64.54% | 0.01 | 11 | 552 | 0.69 | 0.13 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 450.00 | 2.00 | 4.70 | 3.35 | 3.35 | -6.19 | -64.89% | 0.01 | 7 | 528 | 0.68 | 0.11 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 460.00 | 1.65 | 7.60 | 4.63 | 3.00 | -4.60 | -60.53% | 0.01 | 2 | 235 | 0.77 | 0.10 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 470.00 | 1.35 | 4.80 | 3.08 | 2.97 | -4.13 | -58.17% | 0.01 | 1 | 88 | 0.72 | 0.08 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 480.00 | 1.20 | 4.50 | 2.85 | 1.88 | -4.12 | -68.67% | 0.01 | 4 | 413 | 0.72 | 0.07 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 490.00 | 0.80 | 3.00 | 1.90 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.71 | 0.06 | 0.00 | -0.11 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 500.00 | 1.10 | 2.25 | 1.68 | 2.10 | -2.60 | -55.32% | 0.00 | 9 | 600 | 0.75 | 0.05 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 510.00 | 0.40 | 3.50 | 1.95 | 2.30 | -1.86 | -44.72% | 0.00 | 2 | 190 | 0.76 | 0.04 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 520.00 | 0.00 | 5.80 | 2.90 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.02 | 0.03 | 0.00 | -0.06 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 530.00 | 0.15 | 2.65 | 1.40 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.75 | 0.03 | 0.00 | -0.06 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 540.00 | 0.25 | 3.00 | 1.63 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | 0.02 | 0.00 | -0.05 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 550.00 | 0.00 | 3.00 | 1.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.95 | 0.02 | 0.00 | -0.04 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.45 | -1.38 | -75.41% | 0.00 | 2 | 142 | 0.98 | 0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 570.00 | 0.05 | 0.60 | 0.33 | 0.32 | -1.85 | -85.26% | 0.00 | 10 | 75 | 0.77 | 0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 580.00 | 0.00 | 0.95 | 0.48 | 0.20 | -1.07 | -84.26% | 0.00 | 40 | 142 | 0.75 | 0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 590.00 | 0.00 | 3.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.04 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 600.00 | 0.00 | 2.85 | 1.43 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.05 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 610.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.06 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 620.00 | 0.00 | 1.20 | 0.60 | 0.65 | -0.86 | -56.96% | 0.00 | 3 | 82 | 0.94 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 630.00 | 0.00 | 2.30 | 1.15 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.07 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/3/2026 9:59:00 AM EST |
| 640.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.08 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 650.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.09 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 660.00 | 0.00 | 1.90 | 0.95 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.09 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 9:59:00 AM EST |
| 670.00 | 0.00 | 1.80 | 0.90 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/3/2026 9:59:00 AM EST |
| 680.00 | 0.00 | 1.75 | 0.88 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 9:59:00 AM EST |
| 690.00 | 0.00 | 1.70 | 0.85 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 9:59:00 AM EST |
| 700.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 710.00 | 0.00 | 1.65 | 0.83 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 9:59:00 AM EST |
| 720.00 | 0.00 | 3.30 | 1.65 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 9:59:00 AM EST |
| 730.00 | 0.00 | 1.60 | 0.80 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 9:59:00 AM EST |
| 740.00 | 0.00 | 1.45 | 0.73 | 1.25 | -0.55 | -30.56% | 0.00 | 2 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 760.00 | 0.00 | 1.50 | 0.75 | 0.78 | -0.42 | -35.00% | 0.00 | 6 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 780.00 | 0.00 | 1.50 | 0.75 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 9:59:00 AM EST |
| 800.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:59:00 AM EST |
| 820.00 | 0.00 | 1.45 | 0.73 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 9:59:00 AM EST |
| 840.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 9:59:00 AM EST |
| 860.00 | 0.00 | 1.45 | 0.73 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 9:59:00 AM EST |
| 870.00 | 0.00 | 1.45 | 0.73 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 9:59:00 AM EST |
| 880.00 | 0.00 | 1.45 | 0.73 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 9:59:00 AM EST |
| 890.00 | 0.00 | 1.80 | 0.90 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 9:59:00 AM EST |
| 900.00 | 0.00 | 1.40 | 0.70 | 1.40 | +0.25 | +21.74% | 0.00 | 4 | 54 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/3/2026 9:59:00 AM EST |
| 155.00 | 0.00 | 5.50 | 2.75 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/3/2026 9:59:00 AM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 9/3/2026 9:59:00 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.10 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 9/3/2026 9:59:00 AM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 9/3/2026 9:59:00 AM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | -0.03 | 8/21/2026 | 9/3/2026 9:59:00 AM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | -0.05 | 8/6/2026 | 9/3/2026 9:59:00 AM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | -0.05 | 8/28/2026 | 9/3/2026 9:59:00 AM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | -0.06 | 7/17/2026 | 9/3/2026 9:59:00 AM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | -0.01 | 0.00 | -0.06 | 8/24/2026 | 9/3/2026 9:59:00 AM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.35 | -0.65 | -65.00% | 0.00 | 1 | 225 | 0.74 | -0.01 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | -0.02 | 0.00 | -0.08 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.79 | -0.03 | 0.00 | -0.10 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 230.00 | 1.10 | 2.95 | 2.03 | 2.03 | +0.46 | +29.30% | 0.01 | 6 | 111 | 0.61 | -0.04 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 240.00 | 2.70 | 3.70 | 3.20 | 3.25 | +0.75 | +30.00% | 0.01 | 4,872 | 66 | 0.62 | -0.06 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 250.00 | 3.60 | 5.50 | 4.55 | 4.53 | +1.33 | +41.57% | 0.02 | 23 | 479 | 0.61 | -0.09 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 260.00 | 5.60 | 7.10 | 6.35 | 6.48 | +2.35 | +56.91% | 0.02 | 13 | 315 | 0.66 | -0.13 | 0.00 | -0.23 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 270.00 | 8.20 | 9.70 | 8.95 | 8.79 | +3.19 | +56.97% | 0.03 | 6 | 759 | 0.66 | -0.17 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 280.00 | 11.30 | 12.70 | 12.00 | 11.57 | +3.69 | +46.83% | 0.04 | 21 | 189 | 0.67 | -0.21 | 0.00 | -0.29 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 290.00 | 14.90 | 16.30 | 15.60 | 15.65 | +5.95 | +61.34% | 0.05 | 8 | 224 | 0.64 | -0.26 | 0.00 | -0.32 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 300.00 | 19.20 | 20.70 | 19.95 | 19.80 | +7.15 | +56.53% | 0.07 | 52 | 388 | 0.66 | -0.31 | 0.01 | -0.34 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 310.00 | 24.00 | 26.70 | 25.35 | 21.60 | +5.24 | +32.03% | 0.08 | 15 | 381 | 0.66 | -0.37 | 0.01 | -0.36 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 320.00 | 29.40 | 31.60 | 30.50 | 27.47 | +7.97 | +40.88% | 0.10 | 6 | 289 | 0.68 | -0.42 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 330.00 | 35.10 | 38.00 | 36.55 | 32.67 | +7.27 | +28.63% | 0.11 | 8 | 764 | 0.68 | -0.48 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 340.00 | 41.50 | 44.00 | 42.75 | 43.22 | +14.90 | +52.62% | 0.13 | 5 | 214 | 0.69 | -0.53 | 0.01 | -0.37 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 350.00 | 48.10 | 53.50 | 50.80 | 50.47 | +17.27 | +52.02% | 0.15 | 10 | 321 | 0.70 | -0.58 | 0.01 | -0.36 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 360.00 | 54.40 | 59.60 | 57.00 | 59.80 | +20.30 | +51.40% | 0.16 | 1 | 403 | 0.70 | -0.62 | 0.01 | -0.35 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 370.00 | 62.00 | 69.40 | 65.70 | 44.85 | 0.00 | 0.00% | 0.18 | 0 | 526 | 0.69 | -0.67 | 0.00 | -0.33 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 380.00 | 70.50 | 77.00 | 73.75 | 70.70 | +23.70 | +50.43% | 0.19 | 2 | 241 | 0.70 | -0.70 | 0.00 | -0.31 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 390.00 | 76.10 | 85.20 | 80.65 | 52.97 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.70 | -0.74 | 0.00 | -0.29 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 400.00 | 85.10 | 94.40 | 89.75 | 86.40 | +21.78 | +33.71% | 0.22 | 3 | 103 | 0.68 | -0.77 | 0.00 | -0.27 | 9/3/2026 | 9/3/2026 9:59:00 AM EST |
| 410.00 | 93.10 | 103.10 | 98.10 | 61.39 | 0.00 | 0.00% | 0.24 | 0 | 276 | 0.85 | -0.80 | 0.00 | -0.25 | 8/25/2026 | 9/3/2026 9:59:00 AM EST |
| 420.00 | 102.00 | 112.60 | 107.30 | 73.50 | 0.00 | 0.00% | 0.26 | 0 | 110 | 0.88 | -0.83 | 0.00 | -0.23 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 430.00 | 112.00 | 122.30 | 117.15 | 87.73 | 0.00 | 0.00% | 0.27 | 0 | 174 | 0.76 | -0.85 | 0.00 | -0.21 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 440.00 | 122.20 | 131.20 | 126.70 | 89.10 | 0.00 | 0.00% | 0.29 | 0 | 85 | 0.95 | -0.87 | 0.00 | -0.19 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 450.00 | 131.20 | 141.00 | 136.10 | 108.50 | 0.00 | 0.00% | 0.30 | 0 | 221 | 0.95 | -0.89 | 0.00 | -0.17 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 460.00 | 141.40 | 150.30 | 145.85 | 114.20 | 0.00 | 0.00% | 0.32 | 0 | 73 | 0.98 | -0.90 | 0.00 | -0.16 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 470.00 | 150.80 | 159.50 | 155.15 | 99.20 | 0.00 | 0.00% | 0.33 | 0 | 79 | 1.02 | -0.92 | 0.00 | -0.14 | 8/25/2026 | 9/3/2026 9:59:00 AM EST |
| 480.00 | 159.10 | 171.50 | 165.30 | 94.96 | 0.00 | 0.00% | 0.34 | 0 | 501 | 1.03 | -0.93 | 0.00 | -0.12 | 8/26/2026 | 9/3/2026 9:59:00 AM EST |
| 490.00 | 171.40 | 180.00 | 175.70 | 82.00 | 0.00 | 0.00% | 0.36 | 0 | 47 | 1.06 | -0.94 | 0.00 | -0.11 | 8/13/2026 | 9/3/2026 9:59:00 AM EST |
| 500.00 | 179.30 | 189.90 | 184.60 | 154.12 | 0.00 | 0.00% | 0.37 | 0 | 61 | 1.12 | -0.95 | 0.00 | -0.10 | 9/2/2026 | 9/3/2026 9:59:00 AM EST |
| 510.00 | 188.80 | 201.30 | 195.05 | 137.69 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.15 | -0.96 | 0.00 | -0.08 | 8/11/2026 | 9/3/2026 9:59:00 AM EST |
| 520.00 | 198.70 | 210.70 | 204.70 | 132.35 | 0.00 | 0.00% | 0.39 | 0 | 278 | 1.18 | -0.97 | 0.00 | -0.06 | 8/4/2026 | 9/3/2026 9:59:00 AM EST |
| 530.00 | 208.80 | 221.70 | 215.25 | 129.10 | 0.00 | 0.00% | 0.41 | 0 | 138 | 1.22 | -0.97 | 0.00 | -0.06 | 7/14/2026 | 9/3/2026 9:59:00 AM EST |
| 540.00 | 218.00 | 229.50 | 223.75 | 148.45 | 0.00 | 0.00% | 0.41 | 0 | 149 | 1.25 | -0.98 | 0.00 | -0.05 | 8/27/2026 | 9/3/2026 9:59:00 AM EST |
| 550.00 | 228.80 | 239.50 | 234.15 | 155.00 | 0.00 | 0.00% | 0.43 | 0 | 59 | 1.27 | -0.98 | 0.00 | -0.04 | 8/5/2026 | 9/3/2026 9:59:00 AM EST |
| 560.00 | 238.70 | 251.90 | 245.30 | 144.50 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.36 | -0.98 | 0.00 | -0.04 | 7/1/2026 | 9/3/2026 9:59:00 AM EST |
| 570.00 | 248.70 | 261.90 | 255.30 | 181.35 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.40 | -0.98 | 0.00 | -0.04 | 8/26/2026 | 9/3/2026 9:59:00 AM EST |
| 580.00 | 258.70 | 271.90 | 265.30 | 190.55 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.37 | -0.98 | 0.00 | -0.04 | 8/26/2026 | 9/3/2026 9:59:00 AM EST |
| 590.00 | 268.70 | 281.50 | 275.10 | 258.80 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.45 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 9/3/2026 9:59:00 AM EST |
| 600.00 | 278.00 | 291.60 | 284.80 | 229.20 | 0.00 | 0.00% | 0.47 | 0 | 115 | 1.40 | -0.99 | 0.00 | -0.02 | 8/3/2026 | 9/3/2026 9:59:00 AM EST |
| 610.00 | 288.70 | 301.90 | 295.30 | 170.50 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.51 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 9/3/2026 9:59:00 AM EST |
| 620.00 | 298.70 | 309.70 | 304.20 | 283.45 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.49 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 9/3/2026 9:59:00 AM EST |
| 630.00 | 306.80 | 323.40 | 315.10 | 292.90 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.55 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 9/3/2026 9:59:00 AM EST |
| 640.00 | 316.80 | 332.40 | 324.60 | 199.10 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.61 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 9/3/2026 9:59:00 AM EST |
| 650.00 | 326.80 | 343.40 | 335.10 | 200.90 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.49 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 9/3/2026 9:59:00 AM EST |
| 660.00 | 336.80 | 353.40 | 345.10 | 187.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.65 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 9/3/2026 9:59:00 AM EST |
| 670.00 | 346.80 | 363.40 | 355.10 | 194.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.59 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 9/3/2026 9:59:00 AM EST |
| 680.00 | 356.80 | 373.40 | 365.10 | 313.81 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.72 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 690.00 | 366.80 | 383.40 | 375.10 | 323.81 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:59:00 AM EST |
| 700.00 | 376.80 | 393.40 | 385.10 | 282.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/3/2026 9:59:00 AM EST |
| 710.00 | 386.80 | 403.40 | 395.10 | 228.47 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/3/2026 9:59:00 AM EST |
| 720.00 | 396.80 | 413.40 | 405.10 | 208.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/3/2026 9:59:00 AM EST |
| 730.00 | 406.80 | 423.20 | 415.00 | 211.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/3/2026 9:59:00 AM EST |
| 740.00 | 416.80 | 433.40 | 425.10 | 212.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/3/2026 9:59:00 AM EST |
| 760.00 | 436.80 | 453.40 | 445.10 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST | |||
| 780.00 | 456.80 | 473.40 | 465.10 | % | 0.60 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST | |||
| 800.00 | 476.80 | 493.40 | 485.10 | 336.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/3/2026 9:59:00 AM EST |
| 820.00 | 496.80 | 513.40 | 505.10 | % | 0.62 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST | |||
| 840.00 | 516.80 | 533.40 | 525.10 | 419.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/3/2026 9:59:00 AM EST |
| 860.00 | 536.80 | 553.40 | 545.10 | % | 0.63 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST | |||
| 870.00 | 546.90 | 563.40 | 555.15 | % | 0.64 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST | |||
| 880.00 | 556.80 | 573.40 | 565.10 | % | 0.64 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST | |||
| 890.00 | 566.80 | 583.40 | 575.10 | % | 0.65 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST | |||
| 900.00 | 576.80 | 593.40 | 585.10 | % | 0.65 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:00 AM EST |