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 | 21.00 | 23.50 | 22.25 | % | 0.40 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.03 | 10/14/2026 4:00:04 PM EST | |||
| 60.00 | 16.60 | 18.70 | 17.65 | % | 0.29 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.04 | 10/14/2026 4:00:04 PM EST | |||
| 65.00 | 12.80 | 14.50 | 13.65 | 39.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.52 | 0.94 | 0.01 | -0.08 | 10/1/2026 | 10/14/2026 4:00:04 PM EST |
| 70.00 | 9.40 | 10.80 | 10.10 | 23.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.88 | 0.01 | -0.12 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 75.00 | 6.80 | 7.80 | 7.30 | 7.50 | -11.63 | -60.80% | 0.10 | 4 | 1 | 0.91 | 0.80 | 0.02 | -0.16 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 76.00 | 6.00 | 7.20 | 6.60 | % | 0.09 | 0 | 0 | EST | |||||||
| 77.00 | 5.80 | 6.70 | 6.25 | 5.89 | % | 0.08 | 1 | 0 | 10/15/2026 | EST | |||||
| 78.00 | 5.10 | 6.30 | 5.70 | 6.71 | % | 0.07 | 5 | 0 | 10/15/2026 | EST | |||||
| 79.00 | 4.60 | 5.80 | 5.20 | % | 0.07 | 0 | 0 | EST | |||||||
| 80.00 | 4.60 | 5.40 | 5.00 | 4.70 | -5.61 | -54.42% | 0.06 | 30 | 56 | 0.91 | 0.69 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 81.00 | 4.00 | 5.00 | 4.50 | 5.10 | % | 0.06 | 53 | 0 | 10/15/2026 | EST | |||||
| 81.50 | 3.80 | 4.80 | 4.30 | % | 0.05 | 0 | 0 | EST | |||||||
| 82.00 | 3.60 | 4.60 | 4.10 | % | 0.05 | 0 | 0 | EST | |||||||
| 82.50 | 3.50 | 4.50 | 4.00 | % | 0.05 | 0 | 0 | EST | |||||||
| 83.00 | 3.30 | 4.30 | 3.80 | % | 0.05 | 0 | 0 | EST | |||||||
| 83.50 | 3.20 | 4.10 | 3.65 | 3.90 | % | 0.04 | 5 | 0 | 10/15/2026 | EST | |||||
| 84.00 | 3.10 | 4.00 | 3.55 | % | 0.04 | 0 | 0 | EST | |||||||
| 85.00 | 3.20 | 3.70 | 3.45 | 3.18 | -4.02 | -55.84% | 0.04 | 222 | 67 | 0.94 | 0.58 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 86.00 | 2.60 | 3.40 | 3.00 | % | 0.03 | 0 | 0 | EST | |||||||
| 87.00 | 2.35 | 3.10 | 2.73 | 3.00 | -3.70 | -55.23% | 0.03 | 2 | 19 | 0.92 | 0.53 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 88.00 | 2.15 | 2.85 | 2.50 | 5.89 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.93 | 0.51 | 0.02 | -0.22 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 89.00 | 1.95 | 2.60 | 2.28 | 2.65 | -26.27 | -90.84% | 0.03 | 3 | 3 | 0.92 | 0.48 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 90.00 | 1.90 | 2.45 | 2.18 | 2.00 | -3.20 | -61.54% | 0.02 | 38 | 133 | 0.93 | 0.46 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 91.00 | 1.65 | 2.25 | 1.95 | 2.40 | -2.30 | -48.94% | 0.02 | 33 | 18 | 0.92 | 0.44 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 92.00 | 1.50 | 2.05 | 1.78 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.91 | 0.42 | 0.02 | -0.21 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 93.00 | 1.35 | 1.90 | 1.63 | 1.83 | -2.32 | -55.91% | 0.02 | 2 | 15 | 0.92 | 0.39 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 94.00 | 1.30 | 1.80 | 1.55 | 1.40 | -3.05 | -68.54% | 0.02 | 2 | 11 | 0.94 | 0.37 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 95.00 | 1.10 | 1.65 | 1.38 | 2.20 | -1.52 | -40.86% | 0.01 | 1 | 90 | 0.93 | 0.35 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 96.00 | 1.00 | 1.55 | 1.28 | 1.62 | -1.78 | -52.36% | 0.01 | 3 | 49 | 0.92 | 0.33 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 97.00 | 0.95 | 1.45 | 1.20 | 1.30 | -2.35 | -64.39% | 0.01 | 1 | 30 | 0.94 | 0.31 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 98.00 | 0.85 | 1.35 | 1.10 | 1.18 | -1.72 | -59.31% | 0.01 | 3 | 36 | 0.93 | 0.30 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 99.00 | 0.75 | 1.25 | 1.00 | 0.98 | -1.62 | -62.31% | 0.01 | 200 | 21 | 0.93 | 0.28 | 0.02 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 100.00 | 0.80 | 1.10 | 0.95 | 1.00 | -1.35 | -57.45% | 0.01 | 30 | 868 | 0.93 | 0.26 | 0.02 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 101.00 | 0.65 | 1.05 | 0.85 | 0.88 | -1.32 | -60.00% | 0.01 | 1 | 27 | 0.94 | 0.25 | 0.02 | -0.17 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 102.00 | 0.60 | 1.05 | 0.83 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.95 | 0.23 | 0.02 | -0.17 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 103.00 | 0.65 | 0.85 | 0.75 | 0.70 | -1.30 | -65.00% | 0.01 | 8 | 47 | 0.93 | 0.22 | 0.02 | -0.16 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 104.00 | 0.50 | 0.90 | 0.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.93 | 0.20 | 0.02 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 105.00 | 0.50 | 0.75 | 0.63 | 0.62 | -1.03 | -62.43% | 0.01 | 25 | 2,796 | 0.94 | 0.19 | 0.02 | -0.15 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 106.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.98 | -62.03% | 0.01 | 3 | 45 | 0.94 | 0.18 | 0.02 | -0.14 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 107.00 | 0.40 | 0.70 | 0.55 | 0.66 | -0.99 | -60.00% | 0.01 | 1 | 24 | 0.95 | 0.17 | 0.01 | -0.14 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 108.00 | 0.35 | 0.70 | 0.53 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.95 | 0.15 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 109.00 | 0.30 | 0.70 | 0.50 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.89 | 0.14 | 0.01 | -0.12 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 110.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.60 | -54.55% | 0.00 | 72 | 229 | 0.97 | 0.13 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 111.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.67 | -62.62% | 0.00 | 1 | 201 | 0.96 | 0.12 | 0.01 | -0.11 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 112.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.58 | -59.19% | 0.00 | 2 | 150 | 0.96 | 0.12 | 0.01 | -0.11 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 113.00 | 0.20 | 0.55 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.11 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 114.00 | 0.20 | 0.55 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.10 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 115.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.45 | -56.25% | 0.00 | 11 | 186 | 0.98 | 0.09 | 0.01 | -0.09 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 116.00 | 0.20 | 0.55 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.98 | 0.09 | 0.01 | -0.09 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 117.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.43 | -58.91% | 0.00 | 3 | 41 | 0.99 | 0.08 | 0.01 | -0.08 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 118.00 | 0.10 | 0.60 | 0.35 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.07 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 119.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.44 | -63.77% | 0.00 | 1 | 75 | 0.98 | 0.07 | 0.01 | -0.07 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | 0.26 | -0.33 | -55.94% | 0.00 | 227 | 848 | 1.00 | 0.06 | 0.01 | -0.07 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 121.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.00 | 0.06 | 0.01 | -0.06 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 122.00 | 0.05 | 0.40 | 0.23 | 0.40 | -0.10 | -20.00% | 0.00 | 101 | 278 | 1.03 | 0.05 | 0.01 | -0.06 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.05 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.04 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.19 | -47.50% | 0.00 | 3 | 242 | 1.07 | 0.04 | 0.01 | -0.05 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.04 | 0.00 | -0.04 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.03 | 0.00 | -0.04 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.35 | 0.18 | 0.36 | -0.64 | -64.00% | 0.00 | 2 | 9 | 1.01 | 0.03 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 0.60 | 0.30 | 0.63 | -0.36 | -36.37% | 0.00 | 1 | 4 | 1.06 | 0.03 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 538 | 1.10 | 0.03 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.02 | 0.00 | -0.03 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 132.00 | 0.10 | 0.35 | 0.23 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.02 | 0.00 | -0.03 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 0.70 | 0.35 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.02 | 0.00 | -0.03 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.32 | 0.02 | 0.00 | -0.02 | 10/14/2026 4:00:04 PM EST | |||
| 135.00 | 0.05 | 0.60 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.11 | 0.02 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.02 | 0.00 | -0.02 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 9 | 388 | 1.15 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 118 | 1.27 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 66 | 327 | 1.26 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 67 | 1.29 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 324 | 1.29 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.49 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 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 | 0.30 | 0.40 | 0.35 | 0.40 | +0.30 | +300.00% | 0.01 | 10 | 3 | 1.04 | -0.01 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 60.00 | 0.60 | 1.00 | 0.80 | 0.54 | +0.30 | +125.00% | 0.01 | 6 | 3 | 1.26 | -0.02 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 65.00 | 1.40 | 1.95 | 1.68 | 1.66 | +1.13 | +213.21% | 0.03 | 28 | 44 | 0.93 | -0.06 | 0.01 | -0.08 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 70.00 | 2.70 | 3.10 | 2.90 | 3.18 | +2.15 | +208.74% | 0.04 | 398 | 232 | 0.93 | -0.12 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 75.00 | 4.60 | 5.60 | 5.10 | 5.50 | +3.35 | +155.82% | 0.07 | 45 | 403 | 0.94 | -0.20 | 0.02 | -0.16 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 76.00 | 5.10 | 6.20 | 5.65 | 5.01 | % | 0.07 | 6 | 0 | 10/15/2026 | EST | |||||
| 77.00 | 5.60 | 6.40 | 6.00 | 6.00 | % | 0.08 | 1 | 0 | 10/15/2026 | EST | |||||
| 78.00 | 6.10 | 7.20 | 6.65 | 6.50 | % | 0.09 | 1 | 0 | 10/15/2026 | EST | |||||
| 79.00 | 6.60 | 7.90 | 7.25 | % | 0.09 | 0 | 0 | EST | |||||||
| 80.00 | 7.50 | 7.90 | 7.70 | 7.73 | +3.63 | +88.54% | 0.10 | 47 | 1,492 | 0.92 | -0.31 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 81.00 | 7.80 | 9.20 | 8.50 | % | 0.10 | 0 | 0 | EST | |||||||
| 81.50 | 8.20 | 9.50 | 8.85 | % | 0.11 | 0 | 0 | EST | |||||||
| 82.00 | 8.50 | 9.70 | 9.10 | 9.22 | % | 0.11 | 4 | 0 | 10/15/2026 | EST | |||||
| 82.50 | 8.80 | 10.30 | 9.55 | % | 0.12 | 0 | 0 | EST | |||||||
| 83.00 | 9.20 | 10.50 | 9.85 | 9.50 | % | 0.12 | 2 | 0 | 10/15/2026 | EST | |||||
| 83.50 | 9.50 | 11.00 | 10.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 84.00 | 9.70 | 11.20 | 10.45 | % | 0.12 | 0 | 0 | EST | |||||||
| 85.00 | 10.60 | 11.60 | 11.10 | 11.20 | +5.51 | +96.84% | 0.13 | 45 | 490 | 0.91 | -0.42 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 86.00 | 11.20 | 12.70 | 11.95 | % | 0.14 | 0 | 0 | EST | |||||||
| 87.00 | 11.90 | 13.40 | 12.65 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 238 | 0.92 | -0.47 | 0.02 | -0.22 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 88.00 | 12.60 | 14.20 | 13.40 | 13.70 | +6.14 | +81.22% | 0.15 | 14 | 287 | 0.93 | -0.49 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 89.00 | 13.50 | 15.30 | 14.40 | 14.30 | +7.02 | +96.43% | 0.16 | 7 | 71 | 0.94 | -0.52 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 90.00 | 14.30 | 15.90 | 15.10 | 15.20 | +6.40 | +72.73% | 0.17 | 16 | 573 | 0.93 | -0.54 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 91.00 | 14.20 | 17.10 | 15.65 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.94 | -0.56 | 0.02 | -0.22 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 92.00 | 16.00 | 17.40 | 16.70 | 16.50 | +6.75 | +69.24% | 0.18 | 5 | 126 | 0.94 | -0.58 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 93.00 | 16.90 | 18.80 | 17.85 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.93 | -0.61 | 0.02 | -0.21 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 94.00 | 17.70 | 19.10 | 18.40 | 18.32 | +7.09 | +63.14% | 0.20 | 14 | 86 | 0.94 | -0.63 | 0.02 | -0.21 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 95.00 | 18.50 | 20.30 | 19.40 | 19.40 | +7.25 | +59.68% | 0.20 | 8 | 1,487 | 0.94 | -0.65 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 96.00 | 19.40 | 21.40 | 20.40 | 19.15 | +6.26 | +48.57% | 0.21 | 4 | 601 | 0.94 | -0.67 | 0.02 | -0.20 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 97.00 | 20.20 | 22.40 | 21.30 | 21.56 | +8.14 | +60.66% | 0.22 | 2 | 84 | 0.94 | -0.69 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 98.00 | 20.90 | 23.10 | 22.00 | 22.20 | +7.90 | +55.25% | 0.22 | 5 | 86 | 0.90 | -0.70 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 99.00 | 21.90 | 24.10 | 23.00 | 14.90 | 0.00 | 0.00% | 0.23 | 0 | 46 | 0.99 | -0.72 | 0.02 | -0.18 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 100.00 | 22.80 | 25.10 | 23.95 | 23.70 | +8.22 | +53.11% | 0.24 | 21 | 642 | 0.92 | -0.74 | 0.02 | -0.18 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 101.00 | 23.70 | 26.00 | 24.85 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 61 | 0.94 | -0.75 | 0.02 | -0.17 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 102.00 | 24.30 | 27.10 | 25.70 | 13.07 | 0.00 | 0.00% | 0.25 | 0 | 108 | 0.94 | -0.77 | 0.02 | -0.17 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 103.00 | 25.20 | 27.60 | 26.40 | 26.55 | +15.15 | +132.90% | 0.26 | 2 | 120 | 0.91 | -0.78 | 0.02 | -0.16 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 104.00 | 26.60 | 28.80 | 27.70 | 17.01 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.95 | -0.80 | 0.02 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 105.00 | 27.60 | 29.80 | 28.70 | 27.95 | +8.15 | +41.17% | 0.27 | 3 | 176 | 0.94 | -0.81 | 0.02 | -0.15 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 106.00 | 28.50 | 30.20 | 29.35 | 26.30 | +13.30 | +102.31% | 0.28 | 1 | 53 | 1.00 | -0.82 | 0.02 | -0.14 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 107.00 | 29.30 | 31.70 | 30.50 | 21.70 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.02 | -0.83 | 0.01 | -0.14 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 108.00 | 30.30 | 32.70 | 31.50 | 18.75 | 0.00 | 0.00% | 0.29 | 0 | 49 | 0.94 | -0.85 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 109.00 | 31.20 | 33.60 | 32.40 | 30.50 | +7.00 | +29.79% | 0.30 | 3 | 37 | 1.18 | -0.86 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 110.00 | 31.80 | 34.60 | 33.20 | 31.80 | +7.31 | +29.85% | 0.30 | 3 | 305 | 1.16 | -0.87 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 111.00 | 33.40 | 35.00 | 34.20 | 25.19 | 0.00 | 0.00% | 0.31 | 0 | 51 | 1.27 | -0.88 | 0.01 | -0.11 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 112.00 | 34.10 | 36.60 | 35.35 | 35.00 | +8.82 | +33.69% | 0.32 | 121 | 184 | 1.24 | -0.88 | 0.01 | -0.11 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 113.00 | 35.20 | 37.20 | 36.20 | 27.47 | 0.00 | 0.00% | 0.32 | 0 | 52 | 1.38 | -0.89 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 114.00 | 35.90 | 38.50 | 37.20 | 28.45 | 0.00 | 0.00% | 0.33 | 0 | 81 | 1.25 | -0.90 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 115.00 | 36.70 | 40.10 | 38.40 | 38.00 | +8.56 | +29.08% | 0.33 | 3 | 127 | 1.23 | -0.91 | 0.01 | -0.09 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 116.00 | 37.80 | 40.60 | 39.20 | 24.70 | 0.00 | 0.00% | 0.34 | 0 | 180 | 1.30 | -0.92 | 0.01 | -0.09 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 117.00 | 38.70 | 41.70 | 40.20 | 29.95 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.49 | -0.92 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 118.00 | 39.80 | 42.50 | 41.15 | 32.40 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.35 | -0.93 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 119.00 | 40.70 | 43.50 | 42.10 | 26.90 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.50 | -0.93 | 0.01 | -0.07 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 120.00 | 42.30 | 43.90 | 43.10 | 34.08 | 0.00 | 0.00% | 0.36 | 0 | 231 | 1.24 | -0.94 | 0.01 | -0.07 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 121.00 | 42.70 | 45.70 | 44.20 | 25.99 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.53 | -0.94 | 0.01 | -0.06 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 122.00 | 43.70 | 46.60 | 45.15 | 26.65 | 0.00 | 0.00% | 0.37 | 0 | 19 | 1.55 | -0.95 | 0.01 | -0.06 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 123.00 | 44.70 | 47.50 | 46.10 | 32.92 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.48 | -0.95 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 124.00 | 45.60 | 48.80 | 47.20 | 46.25 | +17.60 | +61.44% | 0.38 | 1 | 56 | 1.55 | -0.96 | 0.01 | -0.05 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 46.60 | 49.50 | 48.05 | 37.46 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.55 | -0.96 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 126.00 | 47.60 | 50.40 | 49.00 | 30.65 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.60 | -0.96 | 0.00 | -0.04 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 127.00 | 48.60 | 51.40 | 50.00 | % | 0.39 | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.04 | 10/14/2026 4:00:04 PM EST | |||
| 128.00 | 49.60 | 52.40 | 51.00 | % | 0.40 | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.04 | 10/14/2026 4:00:04 PM EST | |||
| 129.00 | 50.60 | 53.40 | 52.00 | % | 0.40 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.04 | 10/14/2026 4:00:04 PM EST | |||
| 130.00 | 52.10 | 54.40 | 53.25 | 53.24 | +9.54 | +21.84% | 0.41 | 32 | 161 | 1.56 | -0.97 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 131.00 | 52.60 | 55.40 | 54.00 | % | 0.41 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.03 | 10/14/2026 4:00:04 PM EST | |||
| 132.00 | 53.70 | 56.40 | 55.05 | % | 0.42 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.03 | 10/14/2026 4:00:04 PM EST | |||
| 133.00 | 54.70 | 57.30 | 56.00 | % | 0.42 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.03 | 10/14/2026 4:00:04 PM EST | |||
| 134.00 | 55.70 | 58.60 | 57.15 | 43.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.74 | -0.98 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 135.00 | 56.70 | 59.40 | 58.05 | 35.39 | 0.00 | 0.00% | 0.43 | 0 | 28 | 1.76 | -0.98 | 0.00 | -0.02 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 136.00 | 57.60 | 60.40 | 59.00 | % | 0.43 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.02 | 10/14/2026 4:00:04 PM EST | |||
| 137.00 | 58.60 | 61.60 | 60.10 | % | 0.44 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.02 | 10/14/2026 4:00:04 PM EST | |||
| 140.00 | 61.60 | 64.30 | 62.95 | 61.93 | +8.18 | +15.22% | 0.45 | 30 | 47 | 1.85 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 66.60 | 69.30 | 67.95 | 51.25 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.92 | -0.99 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 150.00 | 71.60 | 74.40 | 73.00 | 44.10 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.01 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/14/2026 4:00:04 PM EST |
| 155.00 | 76.60 | 79.30 | 77.95 | 38.30 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 4:00:04 PM EST |
| 160.00 | 81.60 | 84.40 | 83.00 | 43.80 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.17 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 4:00:04 PM EST |
| 165.00 | 86.60 | 89.40 | 88.00 | 53.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 170.00 | 91.60 | 94.40 | 93.00 | % | 0.55 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 175.00 | 96.60 | 99.30 | 97.95 | % | 0.56 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST |