Options Chain for DUOLINGO INC CL A COM (DUOL) - $279.16 as of 9/18/2025 10:38:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 155.70 | 158.30 | 157.00 | % | 1.21 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 140.00 | 146.20 | 148.40 | 147.30 | % | 1.05 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 150.00 | 135.70 | 138.40 | 137.05 | % | 0.91 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 160.00 | 125.80 | 128.40 | 127.10 | % | 0.79 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 170.00 | 115.80 | 118.40 | 117.10 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 180.00 | 106.30 | 108.50 | 107.40 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 190.00 | 96.30 | 98.50 | 97.40 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 200.00 | 86.50 | 88.60 | 87.55 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 9/18/2025 9:59:01 AM EST | |||
| 205.00 | 81.40 | 83.60 | 82.50 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 9/18/2025 9:59:01 AM EST | |||
| 210.00 | 76.50 | 78.60 | 77.55 | % | 0.37 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 9/18/2025 9:59:01 AM EST | |||
| 215.00 | 71.80 | 73.70 | 72.75 | % | 0.34 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.06 | 9/18/2025 9:59:01 AM EST | |||
| 220.00 | 66.90 | 68.60 | 67.75 | 53.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.92 | 0.98 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 225.00 | 61.50 | 64.00 | 62.75 | % | 0.28 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.10 | 9/18/2025 9:59:01 AM EST | |||
| 230.00 | 57.00 | 59.20 | 58.10 | % | 0.25 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.13 | 9/18/2025 9:59:01 AM EST | |||
| 235.00 | 52.30 | 54.40 | 53.35 | % | 0.23 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.16 | 9/18/2025 9:59:01 AM EST | |||
| 240.00 | 47.70 | 49.90 | 48.80 | % | 0.20 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.20 | 9/18/2025 9:59:01 AM EST | |||
| 245.00 | 43.30 | 45.40 | 44.35 | 42.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | 0.90 | 0.00 | -0.24 | 9/10/2025 | 9/18/2025 9:59:01 AM EST |
| 250.00 | 39.10 | 40.70 | 39.90 | 31.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | 0.88 | 0.01 | -0.28 | 9/8/2025 | 9/18/2025 9:59:01 AM EST |
| 255.00 | 34.80 | 36.40 | 35.60 | 35.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | 0.85 | 0.01 | -0.32 | 9/10/2025 | 9/18/2025 9:59:01 AM EST |
| 257.50 | 32.80 | 34.60 | 33.70 | % | 0.13 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.34 | 9/18/2025 9:59:01 AM EST | |||
| 260.00 | 31.00 | 31.80 | 31.40 | 32.62 | +7.22 | +28.43% | 0.12 | 1 | 2 | 0.69 | 0.81 | 0.01 | -0.36 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 262.50 | 29.00 | 30.20 | 29.60 | % | 0.11 | 0 | 0 | 0.67 | 0.79 | 0.01 | -0.38 | 9/18/2025 9:59:01 AM EST | |||
| 265.00 | 27.20 | 28.00 | 27.60 | 23.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.65 | 0.77 | 0.01 | -0.39 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 267.50 | 24.60 | 26.30 | 25.45 | % | 0.10 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.41 | 9/18/2025 9:59:01 AM EST | |||
| 270.00 | 22.50 | 24.30 | 23.40 | 25.00 | +6.70 | +36.62% | 0.09 | 1 | 20 | 0.66 | 0.72 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 272.50 | 21.20 | 22.70 | 21.95 | % | 0.08 | 0 | 0 | 0.64 | 0.70 | 0.01 | -0.44 | 9/18/2025 9:59:01 AM EST | |||
| 275.00 | 20.50 | 21.10 | 20.80 | 22.87 | +7.14 | +45.40% | 0.08 | 6 | 16 | 0.66 | 0.68 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 277.50 | 19.00 | 19.90 | 19.45 | % | 0.07 | 0 | 0 | 0.65 | 0.65 | 0.01 | -0.47 | 9/18/2025 9:59:01 AM EST | |||
| 280.00 | 17.60 | 18.40 | 18.00 | 18.55 | +3.94 | +26.97% | 0.06 | 5 | 218 | 0.65 | 0.62 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 282.50 | 16.20 | 16.80 | 16.50 | 18.50 | +4.10 | +28.48% | 0.06 | 7 | 8 | 0.64 | 0.60 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 285.00 | 14.80 | 15.50 | 15.15 | 15.37 | +3.18 | +26.09% | 0.05 | 112 | 64 | 0.64 | 0.57 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 287.50 | 13.80 | 14.20 | 14.00 | 15.11 | +3.39 | +28.93% | 0.05 | 4 | 11 | 0.65 | 0.54 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 290.00 | 12.70 | 13.20 | 12.95 | 15.30 | +4.10 | +36.61% | 0.04 | 2 | 35 | 0.63 | 0.52 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 292.50 | 11.60 | 12.30 | 11.95 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.64 | 0.49 | 0.01 | -0.50 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 295.00 | 10.70 | 11.10 | 10.90 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.64 | 0.46 | 0.01 | -0.49 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 297.50 | 9.80 | 10.20 | 10.00 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.44 | 0.01 | -0.49 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 300.00 | 8.90 | 9.40 | 9.15 | 10.20 | +2.84 | +38.59% | 0.03 | 10 | 81 | 0.64 | 0.41 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 305.00 | 7.40 | 7.80 | 7.60 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.64 | 0.36 | 0.01 | -0.47 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 310.00 | 6.10 | 6.50 | 6.30 | 7.50 | +2.70 | +56.25% | 0.02 | 2 | 28 | 0.63 | 0.32 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 315.00 | 5.00 | 5.40 | 5.20 | 5.80 | +1.80 | +45.00% | 0.02 | 13 | 47 | 0.64 | 0.28 | 0.01 | -0.42 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 320.00 | 4.10 | 4.40 | 4.25 | 4.45 | +0.65 | +17.11% | 0.01 | 7 | 73 | 0.64 | 0.24 | 0.01 | -0.39 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 325.00 | 3.30 | 3.70 | 3.50 | 4.25 | +1.35 | +46.56% | 0.01 | 507 | 20 | 0.64 | 0.20 | 0.01 | -0.36 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 330.00 | 2.70 | 3.00 | 2.85 | 3.50 | +0.90 | +34.62% | 0.01 | 5 | 50 | 0.66 | 0.18 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 335.00 | 2.20 | 2.50 | 2.35 | 2.54 | +0.44 | +20.96% | 0.01 | 1 | 13 | 0.66 | 0.15 | 0.01 | -0.30 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 340.00 | 1.75 | 2.05 | 1.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | 0.13 | 0.01 | -0.27 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 345.00 | 1.45 | 1.70 | 1.58 | 1.92 | +0.22 | +12.95% | 0.00 | 6 | 6 | 0.67 | 0.11 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 350.00 | 1.15 | 1.45 | 1.30 | 1.50 | +0.41 | +37.62% | 0.00 | 2 | 31 | 0.68 | 0.09 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 355.00 | 0.95 | 1.20 | 1.08 | 1.30 | +0.10 | +8.34% | 0.00 | 22 | 32 | 0.69 | 0.08 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 360.00 | 0.80 | 1.00 | 0.90 | 1.30 | +0.29 | +28.72% | 0.00 | 2 | 19 | 0.69 | 0.07 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 365.00 | 0.60 | 1.05 | 0.83 | 0.92 | -0.10 | -9.81% | 0.00 | 15 | 43 | 0.70 | 0.05 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 370.00 | 0.60 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.04 | 0.00 | -0.12 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 375.00 | 0.00 | 3.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.03 | 0.00 | -0.09 | 9/15/2025 | 9/18/2025 9:59:01 AM EST |
| 380.00 | 0.00 | 2.90 | 1.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.03 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 385.00 | 0.00 | 1.25 | 0.63 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.02 | 0.00 | -0.07 | 9/16/2025 | 9/18/2025 9:59:01 AM EST |
| 390.00 | 0.00 | 2.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.02 | 0.00 | -0.06 | 9/2/2025 | 9/18/2025 9:59:01 AM EST |
| 395.00 | 0.00 | 2.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.01 | 0.00 | -0.04 | 9/15/2025 | 9/18/2025 9:59:01 AM EST |
| 400.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.80 | -66.67% | 0.00 | 1 | 28 | 0.71 | 0.01 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 405.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/18/2025 9:59:01 AM EST |
| 410.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.02 | 9/18/2025 9:59:01 AM EST | |||
| 415.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/18/2025 9:59:01 AM EST |
| 420.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 9/18/2025 9:59:01 AM EST | |||
| 425.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 430.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 435.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 440.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 445.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 450.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 455.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:01 AM EST |
| 460.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:01 AM EST |
| 465.00 | 0.00 | 1.60 | 0.80 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:01 AM EST |
| 470.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 475.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 480.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 485.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 490.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 500.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 9/18/2025 9:59:01 AM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 9/18/2025 9:59:01 AM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | -0.01 | 0.00 | -0.05 | 9/11/2025 | 9/18/2025 9:59:01 AM EST |
| 215.00 | 0.00 | 2.30 | 1.15 | 1.45 | +1.01 | +229.55% | 0.01 | 3 | 14 | 1.14 | -0.01 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | -0.02 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 225.00 | 0.00 | 3.00 | 1.50 | 1.60 | -0.15 | -8.58% | 0.01 | 3 | 39 | 1.03 | -0.03 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 230.00 | 0.20 | 0.90 | 0.55 | 0.76 | -1.19 | -61.03% | 0.00 | 6 | 45 | 0.67 | -0.04 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 235.00 | 0.95 | 1.10 | 1.03 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.65 | -0.06 | 0.00 | -0.16 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 240.00 | 1.10 | 1.50 | 1.30 | 1.37 | -1.73 | -55.81% | 0.01 | 2 | 57 | 0.66 | -0.07 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 245.00 | 1.70 | 1.95 | 1.83 | 2.26 | -0.94 | -29.38% | 0.01 | 1 | 63 | 0.65 | -0.10 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 250.00 | 2.30 | 2.55 | 2.43 | 2.30 | -2.10 | -47.73% | 0.01 | 6 | 120 | 0.65 | -0.12 | 0.01 | -0.28 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 255.00 | 3.00 | 3.40 | 3.20 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.62 | -0.15 | 0.01 | -0.32 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 257.50 | 3.30 | 4.00 | 3.65 | % | 0.01 | 0 | 0 | 0.63 | -0.17 | 0.01 | -0.34 | 9/18/2025 9:59:01 AM EST | |||
| 260.00 | 4.00 | 4.40 | 4.20 | 4.04 | -2.16 | -34.84% | 0.02 | 1 | 136 | 0.63 | -0.19 | 0.01 | -0.36 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 262.50 | 4.50 | 5.00 | 4.75 | 4.61 | % | 0.02 | 1 | 0 | 0.62 | -0.21 | 0.01 | -0.38 | 9/18/2025 | 9/18/2025 9:59:01 AM EST | |
| 265.00 | 5.20 | 5.50 | 5.35 | 5.50 | -3.40 | -38.21% | 0.02 | 10 | 65 | 0.62 | -0.23 | 0.01 | -0.39 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 267.50 | 5.80 | 6.30 | 6.05 | % | 0.02 | 0 | 0 | 0.62 | -0.25 | 0.01 | -0.41 | 9/18/2025 9:59:01 AM EST | |||
| 270.00 | 6.60 | 7.00 | 6.80 | 6.65 | -3.84 | -36.61% | 0.03 | 4 | 67 | 0.62 | -0.28 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 272.50 | 7.40 | 8.20 | 7.80 | % | 0.03 | 0 | 0 | 0.62 | -0.30 | 0.01 | -0.44 | 9/18/2025 9:59:01 AM EST | |||
| 275.00 | 8.40 | 8.90 | 8.65 | 7.99 | -5.91 | -42.52% | 0.03 | 2 | 26 | 0.61 | -0.32 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 277.50 | 9.40 | 10.00 | 9.70 | % | 0.03 | 0 | 0 | 0.62 | -0.35 | 0.01 | -0.47 | 9/18/2025 9:59:01 AM EST | |||
| 280.00 | 10.40 | 11.00 | 10.70 | 11.83 | -2.46 | -17.22% | 0.04 | 2 | 76 | 0.61 | -0.38 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 282.50 | 11.60 | 12.10 | 11.85 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.61 | -0.40 | 0.01 | -0.48 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 285.00 | 12.80 | 13.30 | 13.05 | 12.42 | -10.22 | -45.15% | 0.05 | 8 | 32 | 0.61 | -0.43 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 287.50 | 14.10 | 14.60 | 14.35 | 13.30 | -11.70 | -46.80% | 0.05 | 1 | 4 | 0.62 | -0.46 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 290.00 | 15.50 | 16.00 | 15.75 | 14.60 | -10.20 | -41.13% | 0.05 | 1 | 40 | 0.60 | -0.48 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 292.50 | 16.80 | 17.50 | 17.15 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.51 | 0.01 | -0.50 | 9/16/2025 | 9/18/2025 9:59:01 AM EST |
| 295.00 | 18.40 | 19.10 | 18.75 | 17.04 | -7.96 | -31.84% | 0.06 | 3 | 28 | 0.62 | -0.54 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 297.50 | 20.00 | 20.60 | 20.30 | % | 0.07 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.49 | 9/18/2025 9:59:01 AM EST | |||
| 300.00 | 21.60 | 22.30 | 21.95 | 29.32 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.61 | -0.59 | 0.01 | -0.48 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 305.00 | 24.90 | 25.80 | 25.35 | 23.23 | -1.62 | -6.52% | 0.08 | 1 | 20 | 0.61 | -0.64 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:59:01 AM EST |
| 310.00 | 28.50 | 29.60 | 29.05 | 42.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.61 | -0.68 | 0.01 | -0.44 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 315.00 | 32.30 | 34.60 | 33.45 | 41.72 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.63 | -0.72 | 0.01 | -0.42 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 320.00 | 36.20 | 37.50 | 36.85 | 45.27 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.59 | -0.76 | 0.01 | -0.39 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 325.00 | 40.50 | 43.50 | 42.00 | 36.46 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | -0.80 | 0.01 | -0.36 | 9/16/2025 | 9/18/2025 9:59:01 AM EST |
| 330.00 | 44.60 | 46.30 | 45.45 | 24.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.82 | 0.01 | -0.33 | 8/25/2025 | 9/18/2025 9:59:01 AM EST |
| 335.00 | 49.10 | 52.00 | 50.55 | 64.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.85 | 0.01 | -0.30 | 9/17/2025 | 9/18/2025 9:59:01 AM EST |
| 340.00 | 53.70 | 57.10 | 55.40 | 55.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.57 | -0.87 | 0.01 | -0.27 | 9/15/2025 | 9/18/2025 9:59:01 AM EST |
| 345.00 | 58.10 | 60.70 | 59.40 | 57.98 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | -0.89 | 0.00 | -0.24 | 9/16/2025 | 9/18/2025 9:59:01 AM EST |
| 350.00 | 62.80 | 64.90 | 63.85 | 42.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.49 | -0.91 | 0.00 | -0.22 | 9/11/2025 | 9/18/2025 9:59:01 AM EST |
| 355.00 | 67.60 | 71.00 | 69.30 | % | 0.20 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.19 | 9/18/2025 9:59:01 AM EST | |||
| 360.00 | 72.40 | 74.40 | 73.40 | % | 0.20 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.17 | 9/18/2025 9:59:01 AM EST | |||
| 365.00 | 77.30 | 80.10 | 78.70 | 83.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.86 | -0.95 | 0.00 | -0.15 | 9/9/2025 | 9/18/2025 9:59:01 AM EST |
| 370.00 | 82.20 | 84.70 | 83.45 | % | 0.23 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.12 | 9/18/2025 9:59:01 AM EST | |||
| 375.00 | 87.10 | 90.00 | 88.55 | % | 0.24 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.09 | 9/18/2025 9:59:01 AM EST | |||
| 380.00 | 92.10 | 94.70 | 93.40 | % | 0.25 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.08 | 9/18/2025 9:59:01 AM EST | |||
| 385.00 | 97.10 | 99.20 | 98.15 | % | 0.25 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.07 | 9/18/2025 9:59:01 AM EST | |||
| 390.00 | 102.00 | 104.20 | 103.10 | % | 0.26 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.06 | 9/18/2025 9:59:01 AM EST | |||
| 395.00 | 107.00 | 109.60 | 108.30 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 9/18/2025 9:59:01 AM EST | |||
| 400.00 | 112.10 | 114.50 | 113.30 | 134.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 9/9/2025 | 9/18/2025 9:59:01 AM EST |
| 405.00 | 117.00 | 119.50 | 118.25 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 9/18/2025 9:59:01 AM EST | |||
| 410.00 | 122.00 | 124.60 | 123.30 | % | 0.30 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 9/18/2025 9:59:01 AM EST | |||
| 415.00 | 127.00 | 129.60 | 128.30 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 9/18/2025 9:59:01 AM EST | |||
| 420.00 | 132.00 | 134.60 | 133.30 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 9/18/2025 9:59:01 AM EST | |||
| 425.00 | 137.00 | 139.10 | 138.05 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 430.00 | 142.00 | 144.60 | 143.30 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 435.00 | 147.00 | 149.60 | 148.30 | 126.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/26/2025 | 9/18/2025 9:59:01 AM EST |
| 440.00 | 152.00 | 154.10 | 153.05 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:01 AM EST | |||
| 445.00 | 157.00 | 159.10 | 158.05 | 136.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:01 AM EST |
| 450.00 | 162.00 | 164.60 | 163.30 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 455.00 | 167.00 | 169.10 | 168.05 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 460.00 | 172.00 | 174.60 | 173.30 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 465.00 | 177.00 | 179.10 | 178.05 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 470.00 | 182.00 | 184.60 | 183.30 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 475.00 | 187.00 | 189.60 | 188.30 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 480.00 | 192.00 | 194.10 | 193.05 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 485.00 | 197.00 | 199.60 | 198.30 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 490.00 | 202.00 | 204.10 | 203.05 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST | |||
| 500.00 | 212.00 | 214.10 | 213.05 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:01 AM EST |