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 | 20.90 | 23.60 | 22.25 | % | 0.40 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 60.00 | 16.10 | 18.80 | 17.45 | 66.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.21 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/14/2026 4:00:04 PM EST |
| 65.00 | 11.80 | 14.30 | 13.05 | 21.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.91 | 0.97 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 70.00 | 7.90 | 10.40 | 9.15 | 38.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.65 | 0.93 | 0.01 | -0.12 | 9/21/2026 | 10/14/2026 4:00:04 PM EST |
| 74.00 | 5.80 | 6.80 | 6.30 | 6.84 | % | 0.09 | 11 | 0 | 0.99 | 0.87 | 0.02 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST | |
| 75.00 | 5.50 | 6.20 | 5.85 | 5.49 | -6.92 | -55.77% | 0.08 | 18 | 3 | 0.95 | 0.85 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 76.00 | 4.70 | 5.70 | 5.20 | 5.00 | % | 0.07 | 15 | 0 | 1.00 | 0.83 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST | |
| 77.00 | 4.40 | 5.00 | 4.70 | 4.80 | -10.98 | -69.59% | 0.06 | 61 | 0 | 1.00 | 0.80 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 78.00 | 3.80 | 4.70 | 4.25 | 5.20 | -9.71 | -65.13% | 0.05 | 20 | 0 | 1.01 | 0.78 | 0.02 | -0.23 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 79.00 | 3.40 | 4.20 | 3.80 | 3.60 | -10.42 | -74.33% | 0.05 | 32 | 1 | 1.01 | 0.75 | 0.02 | -0.25 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 80.00 | 3.30 | 3.70 | 3.50 | 3.20 | -5.95 | -65.03% | 0.04 | 238 | 58 | 0.91 | 0.73 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 81.00 | 2.75 | 3.40 | 3.08 | 7.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | 0.70 | 0.03 | -0.27 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 82.00 | 2.40 | 3.00 | 2.70 | 2.55 | % | 0.03 | 4 | 0 | 0.94 | 0.67 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 4:00:04 PM EST | |
| 83.00 | 2.10 | 2.80 | 2.45 | 2.25 | -4.81 | -68.13% | 0.03 | 3 | 5 | 0.93 | 0.64 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 84.00 | 1.85 | 2.40 | 2.13 | 2.20 | -4.20 | -65.63% | 0.03 | 31 | 1 | 0.93 | 0.61 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 85.00 | 1.70 | 2.15 | 1.93 | 1.80 | -4.27 | -70.35% | 0.02 | 18 | 31 | 0.95 | 0.58 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 86.00 | 1.40 | 1.90 | 1.65 | 1.60 | -3.70 | -69.82% | 0.02 | 53 | 60 | 0.96 | 0.54 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 87.00 | 1.25 | 1.70 | 1.48 | 1.50 | -3.29 | -68.69% | 0.02 | 18 | 71 | 0.93 | 0.51 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 88.00 | 1.10 | 1.50 | 1.30 | 1.95 | -2.40 | -55.18% | 0.01 | 1 | 17 | 0.95 | 0.48 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 89.00 | 0.95 | 1.50 | 1.23 | 1.15 | -2.78 | -70.74% | 0.01 | 40 | 54 | 0.93 | 0.45 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 90.00 | 0.90 | 1.20 | 1.05 | 1.05 | -2.55 | -70.84% | 0.01 | 445 | 506 | 0.94 | 0.42 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 91.00 | 0.70 | 1.05 | 0.88 | 0.90 | -2.37 | -72.48% | 0.01 | 3 | 63 | 0.94 | 0.39 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 92.00 | 0.65 | 0.95 | 0.80 | 1.08 | -1.84 | -63.02% | 0.01 | 19 | 105 | 0.94 | 0.37 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 93.00 | 0.55 | 0.85 | 0.70 | 1.10 | -1.59 | -59.11% | 0.01 | 25 | 54 | 0.95 | 0.34 | 0.03 | -0.27 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 94.00 | 0.50 | 0.75 | 0.63 | 0.65 | -1.85 | -74.00% | 0.01 | 4 | 75 | 0.96 | 0.31 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 95.00 | 0.50 | 0.65 | 0.58 | 0.56 | -1.51 | -72.95% | 0.01 | 13 | 251 | 0.95 | 0.29 | 0.03 | -0.25 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 96.00 | 0.40 | 0.65 | 0.53 | 0.60 | -1.38 | -69.70% | 0.01 | 4 | 109 | 0.96 | 0.27 | 0.03 | -0.24 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 97.00 | 0.35 | 0.55 | 0.45 | 0.39 | -1.45 | -78.81% | 0.00 | 11 | 164 | 0.95 | 0.25 | 0.02 | -0.23 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 98.00 | 0.30 | 0.55 | 0.43 | 0.50 | -1.10 | -68.75% | 0.00 | 6 | 323 | 0.96 | 0.23 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 99.00 | 0.25 | 0.50 | 0.38 | 0.40 | -1.02 | -71.84% | 0.00 | 14 | 454 | 0.96 | 0.21 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.90 | -72.00% | 0.00 | 104 | 436 | 0.97 | 0.19 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 101.00 | 0.20 | 0.40 | 0.30 | 0.30 | -1.00 | -76.93% | 0.00 | 1 | 41 | 0.96 | 0.17 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 102.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.65 | -68.43% | 0.00 | 3 | 92 | 0.99 | 0.16 | 0.02 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 103.00 | 0.15 | 0.45 | 0.30 | 0.28 | -0.62 | -68.89% | 0.00 | 2 | 84 | 0.97 | 0.14 | 0.02 | -0.17 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 104.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.60 | -66.67% | 0.00 | 1 | 47 | 1.01 | 0.13 | 0.02 | -0.16 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 105.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.60 | -76.93% | 0.00 | 25 | 709 | 0.97 | 0.12 | 0.01 | -0.15 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 106.00 | 0.10 | 0.45 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.11 | 0.01 | -0.14 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 107.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.93 | 0.10 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 108.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.39 | -66.11% | 0.00 | 5 | 110 | 0.99 | 0.09 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 109.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.89 | 0.08 | 0.01 | -0.11 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.37 | -75.51% | 0.00 | 98 | 522 | 1.04 | 0.07 | 0.01 | -0.10 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.02 | 0.06 | 0.01 | -0.09 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.01 | 0.06 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.07 | 0.05 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.05 | 0.04 | 0.01 | -0.07 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 115.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 7 | 364 | 1.08 | 0.04 | 0.01 | -0.06 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 116.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 6 | 505 | 1.27 | 0.03 | 0.01 | -0.06 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 117.00 | 0.00 | 0.65 | 0.33 | 0.39 | +0.06 | +18.19% | 0.00 | 56 | 108 | 1.21 | 0.03 | 0.01 | -0.05 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.03 | 0.00 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 119.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.23 | 0.02 | 0.00 | -0.04 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 31 | 409 | 1.13 | 0.02 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.31 | 0.02 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.22 | 0.02 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 123.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 53 | 1.23 | 0.01 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.39 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.11 | 0.01 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.28 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 194 | 1.30 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.41 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 19 | 773 | 1.23 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.20 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 276 | 1.27 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.34 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 318 | 1.54 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.39 | 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,788 | 2.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 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 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.33 | +0.28 | +560.00% | 0.01 | 1 | 566 | 1.15 | -0.01 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 65.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.60 | +300.00% | 0.01 | 784 | 714 | 1.13 | -0.03 | 0.00 | -0.06 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 70.00 | 1.65 | 2.00 | 1.83 | 1.87 | +1.27 | +211.67% | 0.03 | 56 | 245 | 0.98 | -0.07 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 74.00 | 2.95 | 3.50 | 3.23 | 3.40 | +2.45 | +257.90% | 0.04 | 30 | 1 | 0.95 | -0.13 | 0.02 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 75.00 | 3.40 | 4.00 | 3.70 | 3.62 | +2.52 | +229.10% | 0.05 | 160 | 318 | 0.98 | -0.15 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 76.00 | 3.70 | 4.50 | 4.10 | 4.24 | +2.94 | +226.16% | 0.05 | 126 | 114 | 0.95 | -0.17 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 77.00 | 4.20 | 4.90 | 4.55 | 4.70 | +3.15 | +203.23% | 0.06 | 3 | 13 | 0.96 | -0.20 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 78.00 | 4.80 | 5.60 | 5.20 | 5.27 | +3.46 | +191.16% | 0.07 | 26 | 23 | 0.96 | -0.22 | 0.02 | -0.23 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 79.00 | 5.30 | 6.20 | 5.75 | 4.57 | +2.51 | +121.85% | 0.07 | 2 | 51 | 0.95 | -0.25 | 0.02 | -0.25 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 80.00 | 5.90 | 6.60 | 6.25 | 6.40 | +4.08 | +175.87% | 0.08 | 143 | 1,337 | 0.95 | -0.27 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 81.00 | 6.50 | 7.50 | 7.00 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.96 | -0.30 | 0.03 | -0.27 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 82.00 | 7.10 | 8.10 | 7.60 | 7.80 | +4.82 | +161.75% | 0.09 | 11 | 16 | 0.96 | -0.33 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 83.00 | 7.80 | 8.80 | 8.30 | 7.17 | +3.66 | +104.28% | 0.10 | 42 | 23 | 0.95 | -0.36 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 84.00 | 8.40 | 9.60 | 9.00 | 8.00 | +4.20 | +110.53% | 0.11 | 4 | 14 | 0.95 | -0.39 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 85.00 | 9.50 | 10.40 | 9.95 | 9.85 | +5.45 | +123.87% | 0.12 | 59 | 394 | 0.95 | -0.42 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 86.00 | 9.90 | 11.60 | 10.75 | 10.60 | +5.75 | +118.56% | 0.12 | 3 | 44 | 0.94 | -0.46 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 87.00 | 10.70 | 12.20 | 11.45 | 11.37 | +6.02 | +112.53% | 0.13 | 17 | 159 | 0.95 | -0.49 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 88.00 | 11.50 | 13.40 | 12.45 | 12.55 | +6.65 | +112.72% | 0.14 | 39 | 438 | 0.95 | -0.52 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 89.00 | 12.30 | 14.10 | 13.20 | 11.10 | +4.60 | +70.77% | 0.15 | 4 | 44 | 0.94 | -0.55 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 90.00 | 13.20 | 14.60 | 13.90 | 14.21 | +7.02 | +97.64% | 0.15 | 29 | 337 | 0.96 | -0.58 | 0.03 | -0.29 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 91.00 | 13.40 | 15.90 | 14.65 | 7.92 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.97 | -0.61 | 0.03 | -0.28 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 92.00 | 15.10 | 16.30 | 15.70 | 16.05 | +7.55 | +88.83% | 0.17 | 29 | 95 | 0.97 | -0.63 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 93.00 | 15.90 | 17.70 | 16.80 | 16.98 | +7.66 | +82.19% | 0.18 | 39 | 110 | 0.98 | -0.66 | 0.03 | -0.27 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 94.00 | 16.80 | 18.50 | 17.65 | 15.62 | +5.72 | +57.78% | 0.19 | 1 | 57 | 0.98 | -0.69 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 95.00 | 17.50 | 19.20 | 18.35 | 18.90 | +8.10 | +75.00% | 0.19 | 7 | 251 | 0.96 | -0.71 | 0.03 | -0.25 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 96.00 | 17.90 | 20.70 | 19.30 | 18.81 | +7.84 | +71.47% | 0.20 | 1 | 53 | 0.98 | -0.73 | 0.03 | -0.24 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 97.00 | 19.50 | 21.50 | 20.50 | 16.83 | +8.63 | +105.25% | 0.21 | 1 | 141 | 0.90 | -0.75 | 0.02 | -0.23 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 98.00 | 20.40 | 22.40 | 21.40 | 21.00 | +8.00 | +61.54% | 0.22 | 5 | 112 | 0.88 | -0.77 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 99.00 | 21.30 | 23.50 | 22.40 | 21.38 | +7.48 | +53.82% | 0.23 | 8 | 82 | 0.90 | -0.79 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 100.00 | 22.50 | 23.80 | 23.15 | 22.03 | +7.10 | +47.56% | 0.23 | 69 | 414 | 0.92 | -0.81 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 101.00 | 22.90 | 25.10 | 24.00 | 15.11 | 0.00 | 0.00% | 0.24 | 0 | 86 | 1.25 | -0.83 | 0.02 | -0.19 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 102.00 | 24.40 | 26.10 | 25.25 | 16.39 | 0.00 | 0.00% | 0.25 | 0 | 114 | 1.22 | -0.84 | 0.02 | -0.18 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 103.00 | 24.80 | 27.50 | 26.15 | 17.74 | 0.00 | 0.00% | 0.25 | 0 | 46 | 1.18 | -0.86 | 0.02 | -0.17 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 104.00 | 25.80 | 28.50 | 27.15 | 25.62 | +7.24 | +39.40% | 0.26 | 1 | 48 | 1.22 | -0.87 | 0.02 | -0.16 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 105.00 | 27.20 | 29.10 | 28.15 | 28.13 | +8.90 | +46.29% | 0.27 | 5 | 287 | 1.23 | -0.88 | 0.01 | -0.15 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 106.00 | 27.70 | 30.20 | 28.95 | 19.74 | 0.00 | 0.00% | 0.27 | 0 | 92 | 1.24 | -0.89 | 0.01 | -0.14 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 107.00 | 28.70 | 31.40 | 30.05 | 21.35 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.47 | -0.90 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 108.00 | 29.60 | 32.20 | 30.90 | 22.34 | 0.00 | 0.00% | 0.29 | 0 | 54 | 1.58 | -0.91 | 0.01 | -0.12 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 109.00 | 30.60 | 33.40 | 32.00 | 23.31 | 0.00 | 0.00% | 0.29 | 0 | 94 | 1.54 | -0.92 | 0.01 | -0.11 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 110.00 | 32.30 | 33.70 | 33.00 | 33.30 | +9.31 | +38.81% | 0.30 | 5 | 252 | 1.41 | -0.93 | 0.01 | -0.10 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 111.00 | 33.10 | 34.80 | 33.95 | 23.50 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.64 | -0.94 | 0.01 | -0.09 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 112.00 | 33.60 | 36.50 | 35.05 | 25.73 | 0.00 | 0.00% | 0.31 | 0 | 51 | 1.62 | -0.94 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 113.00 | 34.70 | 37.30 | 36.00 | 27.08 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.71 | -0.95 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 114.00 | 35.60 | 38.40 | 37.00 | 27.57 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.72 | -0.96 | 0.01 | -0.07 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 115.00 | 37.10 | 38.80 | 37.95 | 38.80 | +10.10 | +35.20% | 0.33 | 1 | 127 | 1.44 | -0.96 | 0.01 | -0.06 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 116.00 | 37.70 | 40.20 | 38.95 | 20.21 | 0.00 | 0.00% | 0.34 | 0 | 65 | 1.79 | -0.97 | 0.01 | -0.06 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 117.00 | 38.60 | 41.20 | 39.90 | 30.15 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.82 | -0.97 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 118.00 | 39.60 | 42.50 | 41.05 | 29.24 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.85 | -0.97 | 0.00 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 119.00 | 40.60 | 43.20 | 41.90 | 23.50 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.86 | -0.98 | 0.00 | -0.04 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 120.00 | 42.20 | 43.90 | 43.05 | 43.00 | +9.10 | +26.85% | 0.36 | 110 | 176 | 1.62 | -0.98 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 121.00 | 42.60 | 45.40 | 44.00 | 34.70 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.92 | -0.98 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 122.00 | 43.60 | 46.50 | 45.05 | 33.65 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.95 | -0.98 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 123.00 | 44.60 | 47.40 | 46.00 | 32.60 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.92 | -0.99 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 124.00 | 45.60 | 48.20 | 46.90 | 27.09 | 0.00 | 0.00% | 0.38 | 0 | 15 | 2.01 | -0.99 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 46.60 | 49.20 | 47.90 | 38.55 | 0.00 | 0.00% | 0.38 | 0 | 79 | 1.68 | -0.99 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 126.00 | 48.30 | 50.30 | 49.30 | 49.45 | +11.50 | +30.31% | 0.39 | 1 | 3 | 2.03 | -0.99 | 0.00 | -0.02 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 127.00 | 48.60 | 51.20 | 49.90 | 30.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.06 | -0.99 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 128.00 | 49.60 | 52.20 | 50.90 | 11.50 | 0.00 | 0.00% | 0.40 | 0 | 16 | 2.09 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/14/2026 4:00:04 PM EST |
| 129.00 | 50.60 | 53.40 | 52.00 | 23.25 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.12 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/14/2026 4:00:04 PM EST |
| 130.00 | 51.60 | 54.20 | 52.90 | 43.43 | 0.00 | 0.00% | 0.41 | 0 | 38 | 2.15 | -0.99 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 131.00 | 52.60 | 55.30 | 53.95 | 28.84 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.10 | -1.00 | 0.00 | -0.01 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 132.00 | 53.60 | 56.60 | 55.10 | 30.34 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.20 | -1.00 | 0.00 | -0.01 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 133.00 | 54.60 | 57.30 | 55.95 | 31.33 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.22 | -1.00 | 0.00 | -0.01 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 134.00 | 55.60 | 58.20 | 56.90 | 45.66 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.25 | -1.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 135.00 | 56.60 | 59.40 | 58.00 | 38.60 | 0.00 | 0.00% | 0.43 | 0 | 7 | 2.28 | -1.00 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 136.00 | 57.60 | 60.40 | 59.00 | 25.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 137.00 | 58.60 | 61.40 | 60.00 | 41.63 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 140.00 | 61.60 | 64.40 | 63.00 | 44.80 | 0.00 | 0.00% | 0.45 | 0 | 8 | 2.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 66.60 | 69.30 | 67.95 | 39.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 4:00:04 PM EST |
| 150.00 | 71.60 | 74.30 | 72.95 | 32.84 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 4:00:04 PM EST |
| 155.00 | 76.60 | 79.20 | 77.90 | 36.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 4:00:04 PM EST |
| 160.00 | 81.60 | 84.20 | 82.90 | 73.47 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 165.00 | 86.60 | 89.20 | 87.90 | 78.47 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 170.00 | 91.60 | 94.80 | 93.20 | % | 0.55 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 175.00 | 96.60 | 99.60 | 98.10 | 67.52 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 4:00:04 PM EST |