Options Chain for WESTERN DIGITAL CORP COM (WDC) - $397.28 as of 10/12/2026 12:51:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 110.25 | 120.90 | 115.58 | % | 0.46 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 260.00 | 101.90 | 111.30 | 106.60 | % | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 270.00 | 90.75 | 100.65 | 95.70 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.06 | 10/12/2026 4:00:03 PM EST | |||
| 280.00 | 81.10 | 90.95 | 86.03 | % | 0.31 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.09 | 10/12/2026 4:00:03 PM EST | |||
| 290.00 | 71.55 | 81.50 | 76.53 | 174.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.12 | 9/23/2026 | 10/12/2026 4:00:03 PM EST |
| 300.00 | 62.30 | 72.10 | 67.20 | 106.75 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.11 | 0.97 | 0.00 | -0.16 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 310.00 | 54.70 | 61.90 | 58.30 | 103.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.21 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 320.00 | 45.10 | 54.65 | 49.88 | 95.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.94 | 0.93 | 0.00 | -0.27 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 330.00 | 40.35 | 47.15 | 43.75 | 113.08 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.93 | 0.89 | 0.00 | -0.34 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 335.00 | 35.95 | 43.00 | 39.48 | 80.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.88 | 0.87 | 0.00 | -0.38 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 340.00 | 33.90 | 39.55 | 36.73 | 76.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.85 | 0.00 | -0.42 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 345.00 | 30.80 | 34.65 | 32.73 | 49.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.66 | 0.82 | 0.00 | -0.46 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 350.00 | 27.90 | 31.30 | 29.60 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.66 | 0.79 | 0.01 | -0.49 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 355.00 | 25.80 | 27.60 | 26.70 | 27.00 | -15.85 | -36.99% | 0.08 | 8 | 19 | 0.64 | 0.76 | 0.01 | -0.52 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 360.00 | 22.15 | 25.40 | 23.78 | 25.00 | -14.00 | -35.90% | 0.07 | 1,025 | 19 | 0.65 | 0.73 | 0.01 | -0.55 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 365.00 | 20.75 | 22.80 | 21.78 | 22.00 | -12.15 | -35.58% | 0.06 | 29 | 12 | 0.55 | 0.70 | 0.01 | -0.58 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 367.50 | 19.50 | 22.05 | 20.78 | % | 0.06 | 0 | 0 | 0.56 | 0.68 | 0.01 | -0.59 | 10/12/2026 4:00:03 PM EST | |||
| 370.00 | 18.45 | 20.70 | 19.58 | 20.77 | -11.58 | -35.80% | 0.05 | 12 | 26 | 0.62 | 0.66 | 0.01 | -0.60 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 372.50 | 17.60 | 19.80 | 18.70 | % | 0.05 | 0 | 0 | 0.62 | 0.64 | 0.01 | -0.61 | 10/12/2026 4:00:03 PM EST | |||
| 375.00 | 16.35 | 18.60 | 17.48 | 18.29 | -10.46 | -36.39% | 0.05 | 2 | 14 | 0.62 | 0.63 | 0.01 | -0.62 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 377.50 | 15.70 | 17.40 | 16.55 | 16.50 | % | 0.04 | 24 | 0 | 0.62 | 0.61 | 0.01 | -0.63 | 10/13/2026 | 10/12/2026 4:00:03 PM EST | |
| 380.00 | 14.80 | 16.40 | 15.60 | 16.00 | -9.93 | -38.30% | 0.04 | 2 | 2,395 | 0.63 | 0.59 | 0.01 | -0.63 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 382.50 | 14.00 | 15.55 | 14.78 | 13.00 | % | 0.04 | 1 | 0 | 0.63 | 0.57 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST | |
| 385.00 | 13.25 | 14.75 | 14.00 | 22.90 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.62 | 0.55 | 0.01 | -0.64 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 387.50 | 12.55 | 14.00 | 13.28 | 13.76 | -8.94 | -39.39% | 0.03 | 28 | 7 | 0.58 | 0.54 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 390.00 | 11.85 | 13.50 | 12.68 | 13.00 | -9.00 | -40.91% | 0.03 | 29 | 90 | 0.62 | 0.52 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 392.50 | 11.05 | 12.60 | 11.83 | 19.90 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.63 | 0.50 | 0.01 | -0.64 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 395.00 | 10.40 | 11.70 | 11.05 | 12.05 | -6.65 | -35.57% | 0.03 | 27 | 552 | 0.59 | 0.48 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 397.50 | 9.70 | 11.05 | 10.38 | 11.50 | -6.77 | -37.06% | 0.03 | 1 | 6 | 0.63 | 0.46 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 400.00 | 9.00 | 10.40 | 9.70 | 9.80 | -7.01 | -41.71% | 0.02 | 96 | 259 | 0.63 | 0.45 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 402.50 | 8.65 | 9.80 | 9.23 | 9.90 | -6.15 | -38.32% | 0.02 | 1 | 3 | 0.64 | 0.43 | 0.01 | -0.63 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 405.00 | 8.10 | 9.30 | 8.70 | 9.40 | -5.70 | -37.75% | 0.02 | 2 | 82 | 0.63 | 0.41 | 0.01 | -0.62 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 407.50 | 7.50 | 8.90 | 8.20 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.39 | 0.01 | -0.62 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 410.00 | 7.05 | 8.30 | 7.68 | 8.01 | -5.24 | -39.55% | 0.02 | 35 | 186 | 0.64 | 0.38 | 0.01 | -0.61 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 412.50 | 6.70 | 7.75 | 7.23 | 8.00 | -4.56 | -36.31% | 0.02 | 4 | 3 | 0.66 | 0.36 | 0.01 | -0.60 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 415.00 | 6.25 | 7.40 | 6.83 | 6.80 | -4.40 | -39.29% | 0.02 | 8 | 215 | 0.68 | 0.35 | 0.01 | -0.59 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 420.00 | 5.45 | 6.60 | 6.03 | 6.00 | -4.38 | -42.20% | 0.01 | 12 | 328 | 0.64 | 0.32 | 0.01 | -0.57 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 425.00 | 4.75 | 5.80 | 5.28 | 5.26 | -3.97 | -43.02% | 0.01 | 34 | 129 | 0.61 | 0.29 | 0.01 | -0.54 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 430.00 | 4.25 | 5.15 | 4.70 | 5.00 | -3.10 | -38.28% | 0.01 | 4 | 298 | 0.64 | 0.26 | 0.01 | -0.52 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 435.00 | 3.75 | 4.70 | 4.23 | 4.45 | -2.93 | -39.71% | 0.01 | 2 | 50 | 0.61 | 0.24 | 0.01 | -0.49 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 440.00 | 3.25 | 4.55 | 3.90 | 3.80 | -2.45 | -39.20% | 0.01 | 66 | 138 | 0.65 | 0.21 | 0.01 | -0.46 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 445.00 | 2.90 | 4.10 | 3.50 | 3.44 | -2.66 | -43.61% | 0.01 | 1 | 394 | 0.66 | 0.19 | 0.00 | -0.43 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 450.00 | 2.70 | 3.65 | 3.18 | 3.25 | -1.65 | -33.68% | 0.01 | 66 | 908 | 0.66 | 0.17 | 0.00 | -0.40 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 455.00 | 2.27 | 3.20 | 2.74 | 2.79 | -1.81 | -39.35% | 0.01 | 16 | 359 | 0.67 | 0.15 | 0.00 | -0.37 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 460.00 | 2.04 | 2.81 | 2.43 | 2.50 | -1.55 | -38.28% | 0.01 | 11 | 231 | 0.69 | 0.13 | 0.00 | -0.34 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 465.00 | 1.77 | 2.54 | 2.16 | 2.24 | -1.36 | -37.78% | 0.00 | 5 | 59 | 0.66 | 0.12 | 0.00 | -0.31 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 1.84 | -1.26 | -40.65% | 0.01 | 4 | 158 | 0.67 | 0.10 | 0.00 | -0.29 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 475.00 | 0.90 | 4.25 | 2.58 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.67 | 0.09 | 0.00 | -0.26 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 480.00 | 1.15 | 3.45 | 2.30 | 2.83 | +0.25 | +9.69% | 0.00 | 1 | 96 | 0.69 | 0.08 | 0.00 | -0.24 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 2.45 | 1.23 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.68 | 0.07 | 0.00 | -0.21 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 490.00 | 0.45 | 1.25 | 0.85 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.68 | 0.06 | 0.00 | -0.19 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 495.00 | 0.01 | 1.81 | 0.91 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.05 | 0.00 | -0.17 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 500.00 | 0.87 | 1.20 | 1.04 | 1.10 | -0.58 | -34.53% | 0.00 | 17 | 871 | 0.71 | 0.05 | 0.00 | -0.15 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 505.00 | 0.05 | 5.20 | 2.63 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.76 | 0.04 | 0.00 | -0.13 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.70 | 0.03 | 0.00 | -0.12 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 515.00 | 0.04 | 5.05 | 2.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.70 | 0.03 | 0.00 | -0.11 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.68 | 0.03 | 0.00 | -0.09 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 4.90 | 2.45 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.02 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 4.85 | 2.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.02 | 0.00 | -0.07 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.02 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 540.00 | 0.02 | 4.75 | 2.39 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.88 | 0.01 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 545.00 | 0.06 | 4.70 | 2.38 | 2.40 | +1.65 | +220.00% | 0.00 | 1 | 12 | 0.81 | 0.01 | 0.00 | -0.05 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 3.60 | 1.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.77 | 0.01 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 555.00 | 0.01 | 4.65 | 2.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.83 | 0.01 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.60 | 2.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.01 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 4.60 | 2.30 | 3.76 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.92 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 4.55 | 2.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.82 | 0.00 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 575.00 | 0.01 | 4.55 | 2.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.50 | 2.25 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.14 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 1.07 | 0.54 | 0.47 | -2.19 | -82.34% | 0.00 | 5 | 31 | 1.07 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.45 | 2.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.98 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 4.45 | 2.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.96 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 600.00 | 0.20 | 0.93 | 0.57 | 0.22 | -0.08 | -26.67% | 0.00 | 3 | 361 | 0.96 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.12 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 4.40 | 2.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.27 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 4.40 | 2.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 4.40 | 2.20 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 4.40 | 2.20 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 635.00 | 0.00 | 4.35 | 2.18 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 4.35 | 2.18 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 4.35 | 2.18 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 4.35 | 2.18 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 4.35 | 2.18 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.35 | 2.18 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:03 PM EST |
| 680.00 | 0.02 | 4.30 | 2.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 0.58 | 0.29 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 230 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.10 | 1.00 | 0.55 | 0.38 | +0.23 | +153.34% | 0.00 | 15 | 101 | 0.85 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 260.00 | 0.01 | 3.10 | 1.56 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.40 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.30 | 0.00 | 0.00 | -0.06 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 280.00 | 0.21 | 1.71 | 0.96 | 0.94 | +0.52 | +123.81% | 0.00 | 4 | 25 | 0.71 | -0.01 | 0.00 | -0.09 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.82 | -0.01 | 0.00 | -0.12 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 300.00 | 2.06 | 2.73 | 2.40 | 2.74 | +1.74 | +174.00% | 0.01 | 8 | 123 | 0.68 | -0.03 | 0.00 | -0.16 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 310.00 | 3.20 | 3.90 | 3.55 | 3.29 | +1.86 | +130.07% | 0.01 | 10 | 142 | 0.70 | -0.05 | 0.00 | -0.21 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 320.00 | 4.90 | 5.85 | 5.38 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.71 | -0.07 | 0.00 | -0.27 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 330.00 | 7.35 | 8.55 | 7.95 | 7.40 | +4.06 | +121.56% | 0.02 | 35 | 250 | 0.65 | -0.11 | 0.00 | -0.34 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 335.00 | 8.80 | 10.30 | 9.55 | 8.93 | +4.95 | +124.38% | 0.03 | 6 | 99 | 0.64 | -0.13 | 0.00 | -0.38 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 340.00 | 10.50 | 11.50 | 11.00 | 9.90 | +5.18 | +109.75% | 0.03 | 8 | 220 | 0.64 | -0.15 | 0.00 | -0.42 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 345.00 | 12.30 | 13.65 | 12.98 | 12.30 | +6.30 | +105.00% | 0.04 | 10 | 336 | 0.64 | -0.18 | 0.00 | -0.46 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 350.00 | 14.20 | 15.85 | 15.03 | 14.00 | +7.05 | +101.44% | 0.04 | 7 | 620 | 0.64 | -0.21 | 0.01 | -0.49 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 355.00 | 16.50 | 18.00 | 17.25 | 16.20 | +7.67 | +89.92% | 0.05 | 17 | 166 | 0.64 | -0.24 | 0.01 | -0.52 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 360.00 | 19.10 | 20.20 | 19.65 | 19.44 | +9.54 | +96.37% | 0.05 | 13 | 531 | 0.64 | -0.27 | 0.01 | -0.55 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 365.00 | 21.40 | 23.05 | 22.23 | 21.00 | +9.15 | +77.22% | 0.06 | 27 | 170 | 0.64 | -0.30 | 0.01 | -0.58 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 367.50 | 22.75 | 24.55 | 23.65 | 23.20 | +10.62 | +84.42% | 0.06 | 1 | 40 | 0.62 | -0.32 | 0.01 | -0.59 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 370.00 | 24.20 | 26.50 | 25.35 | 24.65 | +11.35 | +85.34% | 0.07 | 22 | 387 | 0.64 | -0.34 | 0.01 | -0.60 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 372.50 | 25.05 | 27.95 | 26.50 | 25.10 | +10.40 | +70.75% | 0.07 | 5 | 11 | 0.67 | -0.36 | 0.01 | -0.61 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 375.00 | 26.95 | 28.55 | 27.75 | 27.80 | +12.20 | +78.21% | 0.07 | 34 | 309 | 0.64 | -0.37 | 0.01 | -0.62 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 377.50 | 28.05 | 30.25 | 29.15 | 28.36 | +11.32 | +66.44% | 0.08 | 6 | 1 | 0.64 | -0.39 | 0.01 | -0.63 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 380.00 | 30.05 | 32.15 | 31.10 | 30.29 | +12.76 | +72.79% | 0.08 | 10 | 541 | 0.64 | -0.41 | 0.01 | -0.63 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 382.50 | 31.50 | 33.90 | 32.70 | 30.10 | +10.67 | +54.92% | 0.09 | 1 | 1 | 0.64 | -0.43 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 385.00 | 33.50 | 35.75 | 34.63 | 32.95 | +13.05 | +65.58% | 0.09 | 7 | 263 | 0.64 | -0.45 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 387.50 | 35.10 | 37.45 | 36.28 | 35.25 | +13.20 | +59.87% | 0.09 | 18 | 7 | 0.64 | -0.46 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 390.00 | 36.95 | 38.90 | 37.93 | 37.19 | +14.19 | +61.70% | 0.10 | 15 | 746 | 0.63 | -0.48 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 392.50 | 38.55 | 40.85 | 39.70 | 39.00 | % | 0.10 | 19 | 0 | 0.64 | -0.50 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST | |
| 395.00 | 40.80 | 42.55 | 41.68 | 41.50 | +15.61 | +60.30% | 0.11 | 10 | 245 | 0.62 | -0.52 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 397.50 | 42.20 | 44.95 | 43.58 | 43.30 | +16.95 | +64.33% | 0.11 | 4 | 1 | 0.64 | -0.54 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 400.00 | 43.55 | 46.50 | 45.03 | 43.13 | +14.43 | +50.28% | 0.11 | 16 | 652 | 0.62 | -0.55 | 0.01 | -0.64 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 402.50 | 42.90 | 52.15 | 47.53 | % | 0.12 | 0 | 0 | 0.64 | -0.57 | 0.01 | -0.63 | 10/12/2026 4:00:03 PM EST | |||
| 405.00 | 46.75 | 50.85 | 48.80 | 47.50 | +16.13 | +51.42% | 0.12 | 102 | 250 | 0.64 | -0.59 | 0.01 | -0.62 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 407.50 | 45.70 | 55.50 | 50.60 | 33.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.61 | 0.01 | -0.62 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 410.00 | 50.00 | 54.50 | 52.25 | 50.72 | +15.28 | +43.12% | 0.13 | 6 | 285 | 0.65 | -0.62 | 0.01 | -0.61 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 412.50 | 49.35 | 58.85 | 54.10 | % | 0.13 | 0 | 0 | 0.65 | -0.64 | 0.01 | -0.60 | 10/12/2026 4:00:03 PM EST | |||
| 415.00 | 54.40 | 58.90 | 56.65 | 57.50 | +19.95 | +53.13% | 0.14 | 14 | 101 | 0.58 | -0.65 | 0.01 | -0.59 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 420.00 | 57.85 | 63.65 | 60.75 | 41.25 | 0.00 | 0.00% | 0.14 | 0 | 184 | 0.64 | -0.68 | 0.01 | -0.57 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 425.00 | 61.30 | 67.90 | 64.60 | 65.16 | +19.01 | +41.20% | 0.15 | 10 | 119 | 0.66 | -0.71 | 0.01 | -0.54 | 10/13/2026 | 10/12/2026 4:00:03 PM EST |
| 430.00 | 65.20 | 74.15 | 69.68 | 48.22 | 0.00 | 0.00% | 0.16 | 0 | 243 | 0.62 | -0.74 | 0.01 | -0.52 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 435.00 | 69.45 | 78.80 | 74.13 | 52.72 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.60 | -0.76 | 0.01 | -0.49 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 440.00 | 74.30 | 83.55 | 78.93 | 57.45 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.71 | -0.79 | 0.01 | -0.46 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 445.00 | 78.60 | 87.95 | 83.28 | 59.90 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.75 | -0.81 | 0.00 | -0.43 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 450.00 | 83.30 | 92.85 | 88.08 | 67.30 | 0.00 | 0.00% | 0.20 | 0 | 134 | 0.62 | -0.83 | 0.00 | -0.40 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 455.00 | 87.45 | 96.40 | 91.93 | 72.15 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.78 | -0.85 | 0.00 | -0.37 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 460.00 | 92.55 | 102.45 | 97.50 | 73.35 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.85 | -0.87 | 0.00 | -0.34 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 465.00 | 97.30 | 107.15 | 102.23 | 79.39 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.89 | -0.88 | 0.00 | -0.31 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 470.00 | 101.80 | 111.85 | 106.83 | 84.55 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.92 | -0.90 | 0.00 | -0.29 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 475.00 | 106.85 | 116.75 | 111.80 | 78.83 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.92 | -0.91 | 0.00 | -0.26 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 480.00 | 111.15 | 121.60 | 116.38 | 89.51 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.92 | -0.92 | 0.00 | -0.24 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 485.00 | 115.60 | 126.35 | 120.98 | 83.97 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.97 | -0.93 | 0.00 | -0.21 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 490.00 | 120.85 | 131.70 | 126.28 | 89.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.90 | -0.94 | 0.00 | -0.19 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 495.00 | 125.65 | 135.35 | 130.50 | 103.50 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.11 | -0.95 | 0.00 | -0.17 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 500.00 | 130.75 | 140.20 | 135.48 | 110.76 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.98 | -0.95 | 0.00 | -0.15 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 505.00 | 135.55 | 146.00 | 140.78 | 72.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.10 | -0.96 | 0.00 | -0.13 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 510.00 | 140.40 | 151.30 | 145.85 | 76.59 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.07 | -0.97 | 0.00 | -0.12 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 515.00 | 145.50 | 156.20 | 150.85 | 79.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | -0.97 | 0.00 | -0.11 | 9/24/2026 | 10/12/2026 4:00:03 PM EST |
| 520.00 | 150.25 | 161.20 | 155.73 | 126.10 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.17 | -0.97 | 0.00 | -0.09 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 525.00 | 155.20 | 166.15 | 160.68 | % | 0.31 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.08 | 10/12/2026 4:00:03 PM EST | |||
| 530.00 | 159.95 | 171.10 | 165.53 | 100.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.17 | -0.98 | 0.00 | -0.07 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 535.00 | 165.15 | 176.05 | 170.60 | 121.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.06 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 540.00 | 170.15 | 180.55 | 175.35 | 132.96 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.29 | -0.99 | 0.00 | -0.05 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 545.00 | 175.15 | 185.60 | 180.38 | % | 0.33 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.05 | 10/12/2026 4:00:03 PM EST | |||
| 550.00 | 180.20 | 190.60 | 185.40 | 95.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 9/23/2026 | 10/12/2026 4:00:03 PM EST |
| 555.00 | 184.70 | 196.20 | 190.45 | % | 0.34 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 560.00 | 189.55 | 201.10 | 195.33 | 165.14 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.42 | -0.99 | 0.00 | -0.03 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 565.00 | 195.35 | 205.90 | 200.63 | % | 0.36 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 10/12/2026 4:00:03 PM EST | |||
| 570.00 | 200.15 | 210.90 | 205.53 | 179.92 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.46 | -1.00 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 575.00 | 204.60 | 215.90 | 210.25 | 161.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 580.00 | 209.90 | 220.50 | 215.20 | 189.72 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 585.00 | 214.95 | 225.50 | 220.23 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 590.00 | 219.60 | 230.60 | 225.10 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 595.00 | 224.60 | 235.60 | 230.10 | 153.97 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 600.00 | 230.00 | 240.60 | 235.30 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 605.00 | 234.90 | 245.60 | 240.25 | % | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 610.00 | 240.05 | 251.00 | 245.53 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 615.00 | 245.10 | 256.00 | 250.55 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 620.00 | 249.85 | 261.00 | 255.43 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 625.00 | 254.65 | 266.20 | 260.43 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 630.00 | 260.25 | 270.80 | 265.53 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 635.00 | 265.05 | 276.00 | 270.53 | % | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 640.00 | 270.25 | 281.00 | 275.63 | % | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 645.00 | 275.25 | 286.00 | 280.63 | % | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 650.00 | 280.05 | 290.80 | 285.43 | 225.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/12/2026 4:00:03 PM EST |
| 655.00 | 285.00 | 295.80 | 290.40 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 660.00 | 289.85 | 301.00 | 295.43 | % | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 670.00 | 299.85 | 310.80 | 305.33 | % | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 680.00 | 309.85 | 321.00 | 315.43 | % | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 690.00 | 320.00 | 330.80 | 325.40 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 700.00 | 330.30 | 341.00 | 335.65 | % | 0.48 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST |