Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $172.05 as of 9/16/2026 8:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 122.45 | 122.80 | 122.63 | 119.29 | 0.00 | 0.00% | 2.45 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 55.00 | 117.45 | 117.80 | 117.63 | 113.85 | 0.00 | 0.00% | 2.14 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 10:58:59 AM EST |
| 60.00 | 112.50 | 112.85 | 112.68 | 115.50 | 0.00 | 0.00% | 1.88 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 65.00 | 107.55 | 107.90 | 107.73 | 107.55 | 0.00 | 0.00% | 1.66 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 70.00 | 102.60 | 102.95 | 102.78 | 103.50 | 0.00 | 0.00% | 1.47 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 75.00 | 97.65 | 98.00 | 97.83 | 101.65 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 80.00 | 92.65 | 93.00 | 92.83 | 96.15 | 0.00 | 0.00% | 1.16 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 85.00 | 87.70 | 88.05 | 87.88 | 86.00 | -5.20 | -5.71% | 1.03 | 10 | 10 | 0.93 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 90.00 | 82.75 | 83.10 | 82.93 | 82.60 | 0.00 | 0.00% | 0.92 | 0 | 17 | 0.88 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 95.00 | 77.80 | 78.15 | 77.98 | 73.20 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 100.00 | 72.85 | 73.20 | 73.03 | 73.40 | 0.00 | 0.00% | 0.73 | 0 | 8 | 0.80 | 0.99 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 10:58:59 AM EST |
| 105.00 | 67.90 | 68.25 | 68.08 | 61.77 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.03 | 9/11/2026 | 9/16/2026 10:58:59 AM EST |
| 110.00 | 62.95 | 63.30 | 63.13 | 61.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.03 | 9/8/2026 | 9/16/2026 10:58:59 AM EST |
| 115.00 | 58.05 | 58.40 | 58.23 | 57.95 | -1.63 | -2.74% | 0.51 | 1 | 7 | 0.66 | 0.98 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 120.00 | 53.15 | 53.50 | 53.33 | 51.75 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.63 | 0.97 | 0.00 | -0.05 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 125.00 | 48.35 | 48.65 | 48.50 | 46.57 | 0.00 | 0.00% | 0.39 | 0 | 134 | 0.61 | 0.95 | 0.00 | -0.06 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 130.00 | 43.50 | 43.85 | 43.68 | 46.27 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.58 | 0.93 | 0.00 | -0.08 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 135.00 | 38.80 | 39.15 | 38.98 | 40.09 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.55 | 0.91 | 0.00 | -0.09 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 140.00 | 34.25 | 34.55 | 34.40 | 37.27 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.54 | 0.88 | 0.01 | -0.10 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 144.00 | 30.70 | 31.00 | 30.85 | 29.97 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.52 | 0.86 | 0.01 | -0.11 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 145.00 | 29.80 | 30.15 | 29.98 | 28.13 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.52 | 0.85 | 0.01 | -0.11 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 146.00 | 28.95 | 29.30 | 29.13 | 29.10 | +3.75 | +14.80% | 0.20 | 1 | 1 | 0.52 | 0.85 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 147.00 | 28.10 | 28.45 | 28.28 | 30.91 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.52 | 0.84 | 0.01 | -0.11 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 148.00 | 27.25 | 27.60 | 27.43 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.51 | 0.83 | 0.01 | -0.12 | 9/10/2026 | 9/16/2026 10:58:59 AM EST |
| 149.00 | 26.40 | 26.80 | 26.60 | 28.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.51 | 0.82 | 0.01 | -0.12 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 150.00 | 25.60 | 25.95 | 25.78 | 26.00 | -3.50 | -11.87% | 0.17 | 1 | 29 | 0.51 | 0.82 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 152.50 | 23.60 | 23.95 | 23.78 | 26.68 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.50 | 0.79 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 155.00 | 21.70 | 22.05 | 21.88 | 23.04 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.50 | 0.77 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 157.50 | 19.85 | 20.20 | 20.03 | 20.14 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.50 | 0.74 | 0.01 | -0.13 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 160.00 | 18.10 | 18.45 | 18.28 | 16.88 | -1.82 | -9.74% | 0.11 | 11 | 88 | 0.50 | 0.71 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 162.50 | 16.50 | 16.80 | 16.65 | 16.11 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.49 | 0.68 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 165.00 | 14.95 | 15.25 | 15.10 | 15.27 | -1.08 | -6.61% | 0.09 | 3 | 117 | 0.49 | 0.64 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 167.50 | 13.45 | 13.75 | 13.60 | 12.96 | -1.34 | -9.38% | 0.08 | 20 | 49 | 0.49 | 0.60 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 170.00 | 12.10 | 12.40 | 12.25 | 12.25 | -1.97 | -13.86% | 0.07 | 58 | 286 | 0.49 | 0.56 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 172.50 | 10.85 | 11.10 | 10.98 | 10.67 | -0.33 | -3.00% | 0.06 | 12 | 354 | 0.49 | 0.52 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 175.00 | 9.70 | 9.95 | 9.83 | 9.91 | -0.09 | -0.90% | 0.06 | 27 | 179 | 0.49 | 0.48 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 177.50 | 8.65 | 8.85 | 8.75 | 8.95 | -0.80 | -8.21% | 0.05 | 7 | 107 | 0.48 | 0.45 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 180.00 | 7.65 | 7.90 | 7.78 | 7.82 | -0.22 | -2.74% | 0.04 | 4,432 | 270 | 0.48 | 0.41 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 182.50 | 6.75 | 7.00 | 6.88 | 6.80 | -0.43 | -5.95% | 0.04 | 20 | 76 | 0.48 | 0.38 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 185.00 | 5.95 | 6.20 | 6.08 | 6.25 | -0.95 | -13.20% | 0.03 | 14 | 330 | 0.48 | 0.34 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 187.50 | 5.25 | 5.45 | 5.35 | 4.75 | -1.65 | -25.79% | 0.03 | 2 | 57 | 0.48 | 0.31 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 190.00 | 4.60 | 4.80 | 4.70 | 4.55 | -1.35 | -22.89% | 0.02 | 5 | 304 | 0.48 | 0.29 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 192.50 | 4.05 | 4.25 | 4.15 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.48 | 0.26 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 195.00 | 3.55 | 3.70 | 3.63 | 3.65 | -0.25 | -6.41% | 0.02 | 28 | 211 | 0.49 | 0.24 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 197.50 | 3.10 | 3.25 | 3.18 | 2.55 | -0.90 | -26.09% | 0.02 | 6 | 77 | 0.49 | 0.22 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 200.00 | 2.73 | 2.86 | 2.80 | 2.86 | -0.14 | -4.67% | 0.01 | 41 | 569 | 0.49 | 0.20 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 202.50 | 2.39 | 2.51 | 2.45 | 2.03 | -0.91 | -30.96% | 0.01 | 1 | 41 | 0.49 | 0.18 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 205.00 | 2.08 | 2.21 | 2.15 | 1.88 | -0.82 | -30.37% | 0.01 | 1 | 183 | 0.49 | 0.16 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 210.00 | 1.60 | 1.72 | 1.66 | 1.44 | -0.42 | -22.59% | 0.01 | 2 | 244 | 0.50 | 0.13 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 215.00 | 1.22 | 1.35 | 1.29 | 1.20 | -0.52 | -30.24% | 0.01 | 10 | 32 | 0.50 | 0.11 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 220.00 | 0.95 | 1.03 | 0.99 | 1.01 | -0.29 | -22.31% | 0.00 | 6 | 160 | 0.51 | 0.08 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 225.00 | 0.73 | 0.85 | 0.79 | 0.77 | -0.23 | -23.00% | 0.00 | 3 | 152 | 0.52 | 0.07 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 230.00 | 0.57 | 0.65 | 0.61 | 0.50 | -0.25 | -33.34% | 0.00 | 16 | 30 | 0.52 | 0.05 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 235.00 | 0.44 | 0.53 | 0.49 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.04 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 240.00 | 0.34 | 0.43 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.54 | 0.03 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 245.00 | 0.26 | 0.36 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.02 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 10:58:59 AM EST |
| 250.00 | 0.20 | 0.29 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 255.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 260.00 | 0.11 | 0.21 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/16/2026 10:58:59 AM EST |
| 265.00 | 0.08 | 0.17 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 270.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/16/2026 10:58:59 AM EST | |||
| 275.00 | 0.03 | 0.14 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 280.00 | 0.03 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 285.00 | 0.02 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 290.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 295.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 300.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 305.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 310.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 315.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 60.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 65.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 70.00 | 0.02 | 0.13 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 75.00 | 0.04 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 80.00 | 0.06 | 0.18 | 0.12 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 85.00 | 0.08 | 0.18 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 95.00 | 0.13 | 0.20 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 100.00 | 0.16 | 0.23 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 2 | 68 | 0.80 | -0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 105.00 | 0.19 | 0.28 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | -0.01 | 0.00 | -0.03 | 9/11/2026 | 9/16/2026 10:58:59 AM EST |
| 110.00 | 0.23 | 0.32 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.71 | -0.01 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 115.00 | 0.29 | 0.41 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | -0.02 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 120.00 | 0.39 | 0.49 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.64 | -0.03 | 0.00 | -0.05 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 125.00 | 0.51 | 0.62 | 0.57 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.61 | -0.05 | 0.00 | -0.06 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 130.00 | 0.70 | 0.80 | 0.75 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.58 | -0.07 | 0.00 | -0.08 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 135.00 | 0.96 | 1.07 | 1.02 | 1.10 | +0.02 | +1.86% | 0.01 | 3 | 231 | 0.56 | -0.09 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 140.00 | 1.31 | 1.46 | 1.39 | 1.53 | +0.03 | +2.00% | 0.01 | 2 | 180 | 0.54 | -0.12 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 144.00 | 1.75 | 1.89 | 1.82 | 1.81 | -0.25 | -12.14% | 0.01 | 1 | 138 | 0.53 | -0.14 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 145.00 | 1.88 | 2.01 | 1.95 | 2.21 | +0.04 | +1.85% | 0.01 | 11 | 302 | 0.53 | -0.15 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 146.00 | 1.99 | 2.13 | 2.06 | 2.08 | -0.27 | -11.49% | 0.01 | 1 | 23 | 0.52 | -0.15 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 147.00 | 2.15 | 2.29 | 2.22 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.52 | -0.16 | 0.01 | -0.11 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 148.00 | 2.31 | 2.45 | 2.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.52 | -0.17 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 149.00 | 2.46 | 2.61 | 2.54 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.51 | -0.18 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 150.00 | 2.63 | 2.78 | 2.71 | 2.70 | -0.20 | -6.90% | 0.02 | 32 | 925 | 0.51 | -0.18 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 152.50 | 3.10 | 3.30 | 3.20 | 3.52 | +0.41 | +13.19% | 0.02 | 2 | 137 | 0.51 | -0.21 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 155.00 | 3.70 | 3.85 | 3.78 | 4.50 | +0.70 | +18.43% | 0.02 | 8 | 183 | 0.50 | -0.23 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 157.50 | 4.35 | 4.55 | 4.45 | 4.40 | -0.35 | -7.37% | 0.03 | 3 | 165 | 0.50 | -0.26 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 160.00 | 5.10 | 5.30 | 5.20 | 5.15 | +0.25 | +5.11% | 0.03 | 18 | 285 | 0.50 | -0.29 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 162.50 | 5.90 | 6.15 | 6.03 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.49 | -0.32 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 165.00 | 6.85 | 7.10 | 6.98 | 8.10 | +1.75 | +27.56% | 0.04 | 10 | 180 | 0.49 | -0.36 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 167.50 | 7.85 | 8.10 | 7.98 | 9.35 | +2.35 | +33.58% | 0.05 | 10 | 78 | 0.49 | -0.40 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 170.00 | 9.00 | 9.25 | 9.13 | 9.20 | -0.10 | -1.08% | 0.05 | 2 | 138 | 0.49 | -0.44 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 172.50 | 10.20 | 10.50 | 10.35 | 10.25 | +0.25 | +2.50% | 0.06 | 13 | 58 | 0.49 | -0.48 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 175.00 | 11.55 | 11.80 | 11.68 | 13.00 | +0.95 | +7.89% | 0.07 | 2 | 1,105 | 0.49 | -0.52 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 177.50 | 12.95 | 13.25 | 13.10 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.49 | -0.55 | 0.02 | -0.14 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 180.00 | 14.45 | 14.80 | 14.63 | 15.03 | +0.63 | +4.38% | 0.08 | 1 | 32 | 0.49 | -0.59 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 182.50 | 16.05 | 16.40 | 16.23 | 17.16 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.49 | -0.62 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 185.00 | 17.75 | 18.15 | 17.95 | 18.68 | +1.77 | +10.47% | 0.10 | 5 | 69 | 0.49 | -0.66 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 187.50 | 19.55 | 19.90 | 19.73 | 19.05 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.49 | -0.69 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 190.00 | 21.40 | 21.75 | 21.58 | 19.28 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.49 | -0.71 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 192.50 | 23.30 | 23.70 | 23.50 | 25.32 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | -0.74 | 0.01 | -0.12 | 9/8/2026 | 9/16/2026 10:58:59 AM EST |
| 195.00 | 25.30 | 25.70 | 25.50 | 27.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.12 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 197.50 | 27.35 | 27.80 | 27.58 | 29.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.49 | -0.78 | 0.01 | -0.11 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 200.00 | 29.50 | 29.95 | 29.73 | % | 0.15 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.11 | 9/16/2026 10:58:59 AM EST | |||
| 202.50 | 31.65 | 32.05 | 31.85 | 31.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.82 | 0.01 | -0.10 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 205.00 | 33.85 | 34.25 | 34.05 | 34.13 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.50 | -0.84 | 0.01 | -0.10 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 210.00 | 38.40 | 38.80 | 38.60 | 40.16 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | -0.87 | 0.01 | -0.08 | 9/8/2026 | 9/16/2026 10:58:59 AM EST |
| 215.00 | 43.10 | 43.45 | 43.28 | 40.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | -0.89 | 0.01 | -0.07 | 9/15/2026 | 9/16/2026 10:58:59 AM EST |
| 220.00 | 47.85 | 48.20 | 48.03 | 51.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | -0.92 | 0.01 | -0.06 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 225.00 | 52.70 | 53.05 | 52.88 | 59.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.52 | -0.93 | 0.00 | -0.05 | 9/10/2026 | 9/16/2026 10:58:59 AM EST |
| 230.00 | 57.60 | 58.00 | 57.80 | 57.65 | -5.00 | -7.99% | 0.25 | 1 | 5 | 0.57 | -0.95 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 235.00 | 62.50 | 62.95 | 62.73 | 65.15 | +1.20 | +1.88% | 0.27 | 1 | 13 | 0.59 | -0.96 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 240.00 | 67.50 | 67.90 | 67.70 | 68.25 | -0.85 | -1.23% | 0.28 | 1 | 2 | 0.62 | -0.97 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 245.00 | 72.50 | 72.85 | 72.68 | 75.10 | -0.35 | -0.47% | 0.30 | 2 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 10:58:59 AM EST |
| 250.00 | 77.50 | 77.85 | 77.68 | 79.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 9/9/2026 | 9/16/2026 10:58:59 AM EST |
| 255.00 | 82.50 | 82.85 | 82.68 | 83.55 | % | 0.32 | 1 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 10:58:59 AM EST | |
| 260.00 | 87.50 | 87.85 | 87.68 | % | 0.34 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/16/2026 10:58:59 AM EST | |||
| 265.00 | 92.50 | 92.85 | 92.68 | 96.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 270.00 | 97.50 | 97.85 | 97.68 | % | 0.36 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/16/2026 10:58:59 AM EST | |||
| 275.00 | 102.50 | 102.85 | 102.68 | 106.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 10:58:59 AM EST |
| 280.00 | 107.50 | 107.85 | 107.68 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 285.00 | 112.50 | 112.85 | 112.68 | % | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 290.00 | 117.50 | 117.85 | 117.68 | % | 0.41 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 295.00 | 122.50 | 122.85 | 122.68 | % | 0.42 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 300.00 | 127.50 | 127.85 | 127.68 | % | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 305.00 | 132.50 | 132.85 | 132.68 | % | 0.44 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 310.00 | 137.50 | 137.85 | 137.68 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST | |||
| 315.00 | 142.50 | 142.85 | 142.68 | % | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:58:59 AM EST |