Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $75.52 as of 10/9/2026 12:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.20 | 43.60 | 42.40 | 57.30 | 0.00 | 0.00% | 1.30 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 11:59:10 AM EST |
| 35.00 | 38.70 | 41.10 | 39.90 | 54.95 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 11:59:10 AM EST |
| 37.50 | 36.20 | 38.60 | 37.40 | 64.68 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 11:59:10 AM EST |
| 40.00 | 33.70 | 36.10 | 34.90 | 31.85 | 0.00 | 0.00% | 0.87 | 0 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:59:10 AM EST |
| 42.50 | 31.20 | 33.60 | 32.40 | 31.31 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 11:59:10 AM EST |
| 45.00 | 28.70 | 31.10 | 29.90 | 31.77 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:10 AM EST |
| 47.50 | 26.20 | 28.70 | 27.45 | % | 0.58 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 50.00 | 23.70 | 26.20 | 24.95 | % | 0.50 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 55.00 | 18.70 | 20.40 | 19.55 | 19.45 | 0.00 | 0.00% | 0.36 | 0 | 30 | 2.03 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 11:59:10 AM EST |
| 57.50 | 16.20 | 17.90 | 17.05 | 20.90 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 11:59:10 AM EST |
| 60.00 | 13.70 | 15.40 | 14.55 | 17.35 | 0.00 | 0.00% | 0.24 | 0 | 598 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:59:10 AM EST |
| 61.00 | 12.70 | 15.20 | 13.95 | % | 0.23 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 62.00 | 11.70 | 14.20 | 12.95 | % | 0.21 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/9/2026 11:59:10 AM EST | |||
| 62.50 | 11.20 | 12.90 | 12.05 | 24.10 | 0.00 | 0.00% | 0.19 | 0 | 184 | 1.39 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 10/9/2026 11:59:10 AM EST |
| 63.00 | 10.70 | 13.20 | 11.95 | % | 0.19 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 10/9/2026 11:59:10 AM EST | |||
| 64.00 | 9.60 | 12.20 | 10.90 | % | 0.17 | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.02 | 10/9/2026 11:59:10 AM EST | |||
| 65.00 | 8.80 | 10.40 | 9.60 | 15.08 | 0.00 | 0.00% | 0.15 | 0 | 252 | 1.18 | 0.97 | 0.01 | -0.04 | 9/29/2026 | 10/9/2026 11:59:10 AM EST |
| 66.00 | 7.80 | 9.50 | 8.65 | % | 0.13 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.04 | 10/9/2026 11:59:10 AM EST | |||
| 67.00 | 6.90 | 8.50 | 7.70 | % | 0.11 | 0 | 0 | 1.05 | 0.93 | 0.02 | -0.07 | 10/9/2026 11:59:10 AM EST | |||
| 67.50 | 6.40 | 8.10 | 7.25 | 10.23 | 0.00 | 0.00% | 0.11 | 0 | 273 | 1.04 | 0.92 | 0.03 | -0.07 | 10/7/2026 | 10/9/2026 11:59:10 AM EST |
| 68.00 | 6.00 | 7.60 | 6.80 | 9.46 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.91 | 0.03 | -0.08 | 9/28/2026 | 10/9/2026 11:59:10 AM EST |
| 69.00 | 5.20 | 6.80 | 6.00 | 6.75 | -0.80 | -10.60% | 0.09 | 1 | 3 | 0.94 | 0.87 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 70.00 | 4.20 | 5.90 | 5.05 | 5.90 | -0.66 | -10.07% | 0.07 | 1 | 1,146 | 0.87 | 0.83 | 0.05 | -0.10 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 71.00 | 3.60 | 4.00 | 3.80 | 5.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.78 | 0.06 | -0.12 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 72.00 | 2.95 | 3.60 | 3.28 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.47 | 0.71 | 0.07 | -0.13 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 72.50 | 2.80 | 3.00 | 2.90 | 3.40 | -0.90 | -20.93% | 0.04 | 5 | 159,646 | 0.49 | 0.68 | 0.07 | -0.13 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 73.00 | 2.50 | 2.65 | 2.58 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 541 | 0.45 | 0.64 | 0.08 | -0.14 | 9/25/2026 | 10/9/2026 11:59:10 AM EST |
| 74.00 | 1.90 | 2.10 | 2.00 | 2.14 | -6.51 | -75.26% | 0.03 | 4 | 115 | 0.45 | 0.56 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 75.00 | 1.45 | 1.60 | 1.53 | 1.47 | -1.18 | -44.53% | 0.02 | 524 | 4,181 | 0.45 | 0.48 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 76.00 | 1.00 | 1.25 | 1.13 | 1.20 | -0.71 | -37.18% | 0.01 | 3,990 | 392 | 0.45 | 0.40 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 77.00 | 0.70 | 0.90 | 0.80 | 1.04 | -0.61 | -36.97% | 0.01 | 33 | 112 | 0.46 | 0.32 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 77.50 | 0.60 | 0.80 | 0.70 | 0.85 | -0.55 | -39.29% | 0.01 | 1 | 673 | 0.45 | 0.28 | 0.07 | -0.12 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 78.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.45 | -40.91% | 0.01 | 3,991 | 35 | 0.45 | 0.25 | 0.07 | -0.11 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 79.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.40 | -47.06% | 0.01 | 89 | 71 | 0.46 | 0.19 | 0.06 | -0.09 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.30 | -50.00% | 0.00 | 6 | 1,044 | 0.47 | 0.14 | 0.05 | -0.08 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 81.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.24 | -48.98% | 0.00 | 3 | 95 | 0.47 | 0.10 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 82.00 | 0.05 | 0.20 | 0.13 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 100 | 0.52 | 0.07 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.22 | -0.08 | -26.67% | 0.00 | 2 | 754 | 0.57 | 0.06 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 83.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.48 | -80.00% | 0.00 | 8 | 37 | 0.47 | 0.06 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.83 | 0.03 | 0.02 | -0.03 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 7 | 760 | 0.58 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.94 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 11:59:10 AM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.37 | -0.01 | -2.64% | 0.00 | 2 | 449 | 0.92 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 11:59:10 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:10 AM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 11:59:10 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:10 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 11:59:10 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 11:59:10 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 11:59:10 AM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 11:59:10 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 11:59:10 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 11:59:10 AM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 11:59:10 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 11:59:10 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 11:59:10 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 11:59:10 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 37.50 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 11:59:10 AM EST |
| 42.50 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:59:10 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 11:59:10 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 314 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 911 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 11:59:10 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 11:59:10 AM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,532 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 62.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 11:59:10 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.15 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 11:59:10 AM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 10/9/2026 11:59:10 AM EST | |||
| 64.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.01 | -0.01 | 0.01 | -0.02 | 9/29/2026 | 10/9/2026 11:59:10 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 7 | 433 | 0.67 | -0.03 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 66.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.89 | -0.04 | 0.01 | -0.04 | 10/2/2026 | 10/9/2026 11:59:10 AM EST |
| 67.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.15 | -51.73% | 0.00 | 4 | 8 | 0.52 | -0.07 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 67.50 | 0.05 | 0.40 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,552 | 0.51 | -0.08 | 0.03 | -0.07 | 10/7/2026 | 10/9/2026 11:59:10 AM EST |
| 68.00 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | -0.09 | 0.03 | -0.08 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 69.00 | 0.15 | 0.60 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.13 | 0.04 | -0.09 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.47 | +0.01 | +2.18% | 0.01 | 3 | 1,222 | 0.49 | -0.17 | 0.05 | -0.10 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 71.00 | 0.70 | 0.85 | 0.78 | 0.60 | +0.15 | +33.34% | 0.01 | 34 | 10 | 0.48 | -0.22 | 0.06 | -0.12 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 72.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.20 | +22.23% | 0.02 | 93 | 198 | 0.47 | -0.29 | 0.07 | -0.13 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 72.50 | 1.15 | 1.35 | 1.25 | 1.15 | +0.07 | +6.49% | 0.02 | 270 | 2,805 | 0.48 | -0.32 | 0.07 | -0.13 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 73.00 | 1.35 | 1.50 | 1.43 | 1.18 | +0.08 | +7.28% | 0.02 | 1 | 1,178 | 0.47 | -0.36 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 74.00 | 1.80 | 2.00 | 1.90 | 1.66 | -0.02 | -1.19% | 0.03 | 8 | 750 | 0.47 | -0.44 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 75.00 | 2.35 | 2.55 | 2.45 | 2.16 | -0.02 | -0.92% | 0.03 | 20 | 843 | 0.47 | -0.52 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 76.00 | 2.85 | 3.20 | 3.03 | 2.63 | +0.83 | +46.12% | 0.04 | 5 | 114 | 0.48 | -0.60 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 77.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.61 | +19.75% | 0.05 | 3 | 64 | 0.42 | -0.68 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 77.50 | 3.40 | 4.30 | 3.85 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 833 | 0.40 | -0.72 | 0.07 | -0.12 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 78.00 | 3.80 | 4.70 | 4.25 | 3.05 | +0.15 | +5.18% | 0.05 | 1 | 54 | 0.51 | -0.75 | 0.07 | -0.11 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 79.00 | 4.00 | 5.70 | 4.85 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.55 | -0.81 | 0.06 | -0.09 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 80.00 | 5.80 | 6.60 | 6.20 | 5.90 | +2.20 | +59.46% | 0.08 | 14 | 603 | 0.62 | -0.86 | 0.05 | -0.08 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 81.00 | 5.80 | 7.50 | 6.65 | 5.26 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.61 | -0.90 | 0.04 | -0.06 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 82.00 | 6.80 | 8.40 | 7.60 | 6.81 | 0.00 | 0.00% | 0.09 | 0 | 155 | 0.63 | -0.93 | 0.03 | -0.05 | 10/8/2026 | 10/9/2026 11:59:10 AM EST |
| 82.50 | 7.90 | 8.90 | 8.40 | 6.77 | +0.62 | +10.09% | 0.10 | 2 | 1,304 | 0.65 | -0.94 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 11:59:10 AM EST |
| 83.00 | 7.20 | 9.40 | 8.30 | % | 0.10 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.04 | 10/9/2026 11:59:10 AM EST | |||
| 84.00 | 8.20 | 10.40 | 9.30 | 7.09 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.73 | -0.97 | 0.02 | -0.03 | 10/7/2026 | 10/9/2026 11:59:10 AM EST |
| 85.00 | 8.90 | 11.30 | 10.10 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 425 | 0.78 | -0.98 | 0.01 | -0.02 | 10/7/2026 | 10/9/2026 11:59:10 AM EST |
| 86.00 | 9.90 | 12.30 | 11.10 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 10/9/2026 11:59:10 AM EST | |||
| 87.00 | 10.90 | 13.30 | 12.10 | % | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/9/2026 11:59:10 AM EST | |||
| 87.50 | 11.40 | 13.80 | 12.60 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 153 | 0.84 | -0.99 | 0.00 | -0.01 | 9/30/2026 | 10/9/2026 11:59:10 AM EST |
| 88.00 | 11.90 | 14.30 | 13.10 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/9/2026 11:59:10 AM EST | |||
| 89.00 | 12.90 | 15.40 | 14.15 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 90.00 | 13.90 | 16.40 | 15.15 | 17.05 | 0.00 | 0.00% | 0.17 | 0 | 255 | 1.01 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 11:59:10 AM EST |
| 91.00 | 14.90 | 17.30 | 16.10 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 92.50 | 16.40 | 18.80 | 17.60 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 11:59:10 AM EST |
| 95.00 | 18.90 | 21.40 | 20.15 | 15.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 11:59:10 AM EST |
| 97.50 | 21.40 | 23.90 | 22.65 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 11:59:10 AM EST |
| 100.00 | 23.90 | 26.40 | 25.15 | 26.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 11:59:10 AM EST |
| 105.00 | 28.90 | 31.40 | 30.15 | 25.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 11:59:10 AM EST |
| 110.00 | 33.90 | 36.40 | 35.15 | 22.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 11:59:10 AM EST |
| 115.00 | 38.90 | 41.30 | 40.10 | 22.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 11:59:10 AM EST |
| 120.00 | 43.90 | 46.40 | 45.15 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 125.00 | 48.90 | 51.30 | 50.10 | 36.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 10/9/2026 11:59:10 AM EST |
| 130.00 | 53.90 | 56.30 | 55.10 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 135.00 | 58.90 | 61.30 | 60.10 | 45.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 10/9/2026 11:59:10 AM EST |
| 140.00 | 63.90 | 66.30 | 65.10 | % | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 145.00 | 68.90 | 71.40 | 70.15 | % | 0.48 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST | |||
| 150.00 | 73.90 | 76.30 | 75.10 | % | 0.50 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:10 AM EST |