Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $104.85 as of 9/21/2026 6:40:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.10 | 49.90 | 48.50 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:06 PM EST | |||
| 65.00 | 42.20 | 45.80 | 44.00 | % | 0.68 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/21/2026 4:00:06 PM EST | |||
| 70.00 | 37.10 | 40.10 | 38.60 | 27.60 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.52 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 9/21/2026 4:00:06 PM EST |
| 75.00 | 32.40 | 35.60 | 34.00 | 26.47 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.46 | 0.98 | 0.00 | -0.04 | 9/17/2026 | 9/21/2026 4:00:06 PM EST |
| 80.00 | 29.20 | 30.70 | 29.95 | 28.70 | +3.05 | +11.90% | 0.37 | 7 | 10 | 1.28 | 0.96 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 85.00 | 23.00 | 25.80 | 24.40 | % | 0.29 | 0 | 0 | 1.11 | 0.92 | 0.01 | -0.10 | 9/21/2026 4:00:06 PM EST | |||
| 87.00 | 21.20 | 23.80 | 22.50 | % | 0.26 | 0 | 0 | 1.04 | 0.90 | 0.01 | -0.11 | 9/21/2026 4:00:06 PM EST | |||
| 88.00 | 20.60 | 23.00 | 21.80 | % | 0.25 | 0 | 0 | 1.04 | 0.89 | 0.01 | -0.12 | 9/21/2026 4:00:06 PM EST | |||
| 89.00 | 19.50 | 23.10 | 21.30 | 21.60 | % | 0.24 | 1 | 0 | 1.18 | 0.88 | 0.01 | -0.13 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 90.00 | 19.10 | 22.30 | 20.70 | 20.85 | +1.05 | +5.31% | 0.23 | 1 | 3 | 0.86 | 0.87 | 0.01 | -0.14 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 91.00 | 18.10 | 20.60 | 19.35 | 20.01 | -4.49 | -18.33% | 0.21 | 2 | 1 | 0.78 | 0.85 | 0.01 | -0.14 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 92.00 | 17.50 | 19.90 | 18.70 | 19.26 | % | 0.20 | 2 | 0 | 0.83 | 0.84 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 93.00 | 16.50 | 18.90 | 17.70 | % | 0.19 | 0 | 0 | 0.79 | 0.82 | 0.01 | -0.16 | 9/21/2026 4:00:06 PM EST | |||
| 94.00 | 16.00 | 19.30 | 17.65 | % | 0.19 | 0 | 0 | 0.90 | 0.81 | 0.01 | -0.17 | 9/21/2026 4:00:06 PM EST | |||
| 95.00 | 15.10 | 17.50 | 16.30 | 16.37 | +4.27 | +35.29% | 0.17 | 2 | 11 | 0.82 | 0.79 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 96.00 | 14.50 | 16.90 | 15.70 | 9.13 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.84 | 0.78 | 0.01 | -0.18 | 9/15/2026 | 9/21/2026 4:00:06 PM EST |
| 97.00 | 13.80 | 16.30 | 15.05 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.85 | 0.76 | 0.02 | -0.19 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 98.00 | 13.20 | 16.40 | 14.80 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.91 | 0.74 | 0.02 | -0.20 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 99.00 | 12.30 | 14.30 | 13.30 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.80 | 0.72 | 0.02 | -0.20 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 100.00 | 12.10 | 14.00 | 13.05 | 12.87 | +2.57 | +24.96% | 0.13 | 7 | 83 | 0.86 | 0.71 | 0.02 | -0.21 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 101.00 | 11.80 | 13.20 | 12.50 | 12.40 | +4.22 | +51.59% | 0.12 | 5 | 20 | 0.86 | 0.69 | 0.02 | -0.21 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 102.00 | 11.20 | 12.40 | 11.80 | 11.80 | +3.70 | +45.68% | 0.12 | 2 | 6 | 0.85 | 0.67 | 0.02 | -0.22 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 103.00 | 10.10 | 12.60 | 11.35 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.87 | 0.65 | 0.02 | -0.22 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 104.00 | 9.70 | 11.30 | 10.50 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.84 | 0.63 | 0.02 | -0.23 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 105.00 | 9.50 | 11.10 | 10.30 | 9.70 | +2.40 | +32.88% | 0.10 | 31 | 82 | 0.88 | 0.61 | 0.02 | -0.23 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 106.00 | 9.00 | 10.70 | 9.85 | 9.85 | +3.55 | +56.35% | 0.09 | 2 | 63 | 0.88 | 0.59 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 107.00 | 8.30 | 9.80 | 9.05 | 9.00 | +2.45 | +37.41% | 0.08 | 3 | 15 | 0.85 | 0.57 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 108.00 | 7.90 | 10.20 | 9.05 | 9.02 | +2.72 | +43.18% | 0.08 | 8 | 30 | 0.90 | 0.55 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 109.00 | 7.60 | 9.70 | 8.65 | 8.50 | +2.18 | +34.50% | 0.08 | 6 | 14 | 0.91 | 0.54 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 110.00 | 7.80 | 8.60 | 8.20 | 8.15 | +1.65 | +25.39% | 0.07 | 294 | 518 | 0.91 | 0.52 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 111.00 | 6.90 | 8.40 | 7.65 | 7.00 | +2.45 | +53.85% | 0.07 | 2 | 11 | 0.90 | 0.50 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 112.00 | 6.30 | 7.60 | 6.95 | 7.20 | +2.75 | +61.80% | 0.06 | 3 | 47 | 0.87 | 0.48 | 0.02 | -0.25 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 113.00 | 6.10 | 7.30 | 6.70 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.87 | 0.46 | 0.02 | -0.25 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 114.00 | 5.50 | 7.50 | 6.50 | 5.98 | +2.33 | +63.84% | 0.06 | 1 | 3 | 0.90 | 0.45 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 115.00 | 5.40 | 7.20 | 6.30 | 6.03 | +1.23 | +25.63% | 0.05 | 37 | 86 | 0.92 | 0.43 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 116.00 | 5.20 | 6.30 | 5.75 | 5.44 | +2.24 | +70.00% | 0.05 | 5 | 7 | 0.89 | 0.41 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 117.00 | 4.80 | 5.80 | 5.30 | 5.22 | +2.12 | +68.39% | 0.05 | 4 | 12 | 0.89 | 0.40 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 118.00 | 5.00 | 5.70 | 5.35 | 5.20 | +1.20 | +30.00% | 0.05 | 271 | 465 | 0.92 | 0.38 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 119.00 | 4.20 | 6.00 | 5.10 | 5.00 | +2.61 | +109.21% | 0.04 | 6 | 42 | 0.93 | 0.37 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 120.00 | 4.30 | 5.10 | 4.70 | 4.40 | +0.82 | +22.91% | 0.04 | 115 | 101 | 0.92 | 0.35 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 121.00 | 3.80 | 5.40 | 4.60 | 4.59 | +2.29 | +99.57% | 0.04 | 3 | 5 | 0.93 | 0.34 | 0.02 | -0.23 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 122.00 | 3.60 | 5.00 | 4.30 | 4.39 | +2.19 | +99.55% | 0.04 | 2 | 7 | 0.93 | 0.32 | 0.02 | -0.23 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 123.00 | 3.40 | 4.80 | 4.10 | 4.00 | -4.80 | -54.55% | 0.03 | 9 | 4 | 0.93 | 0.31 | 0.02 | -0.22 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 124.00 | 3.20 | 4.00 | 3.60 | 3.80 | +1.94 | +104.31% | 0.03 | 15 | 2 | 0.90 | 0.30 | 0.02 | -0.22 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 125.00 | 3.00 | 4.30 | 3.65 | 3.40 | +1.00 | +41.67% | 0.03 | 10 | 40 | 0.94 | 0.29 | 0.02 | -0.22 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 126.00 | 3.00 | 3.70 | 3.35 | 3.12 | +1.40 | +81.40% | 0.03 | 4 | 270 | 0.93 | 0.27 | 0.01 | -0.22 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 127.00 | 2.70 | 3.90 | 3.30 | 3.20 | +0.79 | +32.78% | 0.03 | 23 | 9 | 0.94 | 0.26 | 0.01 | -0.21 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 130.00 | 2.30 | 2.90 | 2.60 | 2.80 | +0.60 | +27.28% | 0.02 | 398 | 57 | 0.92 | 0.23 | 0.01 | -0.20 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 135.00 | 1.65 | 2.40 | 2.03 | 1.95 | +0.52 | +36.37% | 0.02 | 9 | 25 | 0.95 | 0.18 | 0.01 | -0.18 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 140.00 | 1.35 | 1.75 | 1.55 | 1.60 | +0.38 | +31.15% | 0.01 | 107 | 305 | 0.96 | 0.15 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 145.00 | 1.00 | 1.60 | 1.30 | 1.25 | +0.35 | +38.89% | 0.01 | 33 | 37 | 1.00 | 0.11 | 0.01 | -0.13 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 150.00 | 0.60 | 1.05 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 87 | 578 | 0.93 | 0.09 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 155.00 | 0.50 | 1.05 | 0.78 | 0.75 | +0.21 | +38.89% | 0.01 | 3 | 55 | 1.02 | 0.07 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 160.00 | 0.40 | 0.80 | 0.60 | 0.55 | +0.10 | +22.23% | 0.00 | 7 | 39 | 1.04 | 0.05 | 0.00 | -0.08 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 165.00 | 0.20 | 0.60 | 0.40 | 0.42 | +0.12 | +40.00% | 0.00 | 4 | 16 | 1.00 | 0.04 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 170.00 | 0.05 | 0.80 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.02 | 0.03 | 0.00 | -0.05 | 9/15/2026 | 9/21/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.24 | +0.02 | +9.10% | 0.00 | 57 | 127 | 1.34 | 0.02 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 9/21/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.11 | -45.84% | 0.00 | 16 | 122 | 0.98 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.15 | -30.00% | 0.00 | 25 | 71 | 0.94 | -0.02 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.40 | -44.45% | 0.01 | 77 | 1,115 | 0.90 | -0.04 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 85.00 | 0.90 | 1.25 | 1.08 | 1.05 | -0.50 | -32.26% | 0.01 | 58 | 224 | 0.89 | -0.08 | 0.01 | -0.10 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 87.00 | 0.90 | 1.55 | 1.23 | 1.28 | -1.12 | -46.67% | 0.01 | 16 | 3 | 0.88 | -0.10 | 0.01 | -0.11 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 88.00 | 1.00 | 1.80 | 1.40 | 1.46 | -0.69 | -32.10% | 0.02 | 6 | 20 | 0.89 | -0.11 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 89.00 | 0.90 | 1.95 | 1.43 | 1.75 | -1.18 | -40.28% | 0.02 | 10 | 18 | 0.86 | -0.12 | 0.01 | -0.13 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 90.00 | 1.45 | 2.15 | 1.80 | 1.70 | -1.40 | -45.17% | 0.02 | 42 | 141 | 0.90 | -0.13 | 0.01 | -0.14 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 91.00 | 1.40 | 2.30 | 1.85 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.87 | -0.15 | 0.01 | -0.14 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 92.00 | 1.75 | 2.50 | 2.13 | 2.64 | -0.26 | -8.97% | 0.02 | 2 | 14 | 0.88 | -0.16 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 93.00 | 1.45 | 2.90 | 2.18 | 2.60 | -0.80 | -23.53% | 0.02 | 20 | 26 | 0.85 | -0.18 | 0.01 | -0.16 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 94.00 | 1.70 | 3.20 | 2.45 | 3.19 | -0.51 | -13.79% | 0.03 | 2 | 7 | 0.85 | -0.19 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 95.00 | 2.10 | 3.20 | 2.65 | 2.98 | -0.97 | -24.56% | 0.03 | 14 | 66 | 0.85 | -0.21 | 0.01 | -0.17 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 96.00 | 2.45 | 3.50 | 2.98 | 3.25 | -1.30 | -28.58% | 0.03 | 1 | 13 | 0.85 | -0.22 | 0.01 | -0.18 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 97.00 | 3.10 | 4.10 | 3.60 | 3.69 | -1.74 | -32.05% | 0.04 | 4 | 12 | 0.90 | -0.24 | 0.02 | -0.19 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 98.00 | 3.50 | 4.90 | 4.20 | 4.00 | -2.20 | -35.49% | 0.04 | 107 | 28 | 0.93 | -0.26 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 99.00 | 3.30 | 4.80 | 4.05 | 4.30 | -2.64 | -38.04% | 0.04 | 6 | 23 | 0.87 | -0.28 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 100.00 | 3.60 | 5.00 | 4.30 | 4.61 | -1.39 | -23.17% | 0.04 | 130 | 51 | 0.86 | -0.29 | 0.02 | -0.21 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 101.00 | 4.30 | 5.20 | 4.75 | 4.85 | -2.59 | -34.82% | 0.05 | 6 | 53 | 0.87 | -0.31 | 0.02 | -0.21 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 102.00 | 4.30 | 6.00 | 5.15 | 5.51 | -2.16 | -28.17% | 0.05 | 5 | 42 | 0.87 | -0.33 | 0.02 | -0.22 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 103.00 | 4.70 | 6.50 | 5.60 | 6.00 | -3.55 | -37.18% | 0.05 | 9 | 26 | 0.87 | -0.35 | 0.02 | -0.22 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 104.00 | 5.20 | 6.90 | 6.05 | 6.47 | -6.58 | -50.43% | 0.06 | 10 | 20 | 0.87 | -0.37 | 0.02 | -0.23 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 105.00 | 5.60 | 7.40 | 6.50 | 6.89 | -2.11 | -23.45% | 0.06 | 20 | 34 | 0.87 | -0.39 | 0.02 | -0.23 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 106.00 | 6.00 | 7.90 | 6.95 | 7.60 | -6.84 | -47.37% | 0.07 | 7 | 37 | 0.87 | -0.41 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 107.00 | 6.40 | 8.60 | 7.50 | 7.70 | -7.06 | -47.84% | 0.07 | 5 | 26 | 0.88 | -0.43 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 108.00 | 6.90 | 9.00 | 7.95 | 8.20 | -3.88 | -32.12% | 0.07 | 5 | 14 | 0.87 | -0.45 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 109.00 | 7.40 | 9.60 | 8.50 | 8.75 | -7.87 | -47.36% | 0.08 | 8 | 10 | 0.87 | -0.46 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 110.00 | 8.10 | 10.10 | 9.10 | 9.20 | -2.80 | -23.34% | 0.08 | 12 | 33 | 0.88 | -0.48 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 111.00 | 9.30 | 10.70 | 10.00 | 15.70 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.91 | -0.50 | 0.02 | -0.24 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 112.00 | 9.20 | 11.30 | 10.25 | 11.00 | -5.15 | -31.89% | 0.09 | 1 | 7 | 0.88 | -0.52 | 0.02 | -0.25 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 113.00 | 10.30 | 11.80 | 11.05 | 11.06 | -7.60 | -40.73% | 0.10 | 11 | 13 | 0.90 | -0.54 | 0.02 | -0.25 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 114.00 | 10.40 | 12.90 | 11.65 | 12.30 | -1.50 | -10.87% | 0.10 | 1 | 7 | 0.89 | -0.55 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 115.00 | 11.10 | 13.60 | 12.35 | 12.60 | -5.20 | -29.22% | 0.11 | 3 | 24 | 0.90 | -0.57 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 116.00 | 12.30 | 14.00 | 13.15 | 13.72 | -2.10 | -13.28% | 0.11 | 1 | 2 | 0.92 | -0.59 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 117.00 | 13.10 | 14.70 | 13.90 | 14.31 | -3.69 | -20.50% | 0.12 | 2 | 5 | 0.92 | -0.60 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 118.00 | 13.10 | 15.40 | 14.25 | 22.86 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.89 | -0.62 | 0.02 | -0.24 | 9/14/2026 | 9/21/2026 4:00:06 PM EST |
| 119.00 | 14.60 | 16.50 | 15.55 | 17.69 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.95 | -0.63 | 0.02 | -0.24 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 120.00 | 14.10 | 16.90 | 15.50 | 16.38 | -3.07 | -15.79% | 0.13 | 1 | 10 | 0.87 | -0.65 | 0.02 | -0.24 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 121.00 | 16.10 | 18.10 | 17.10 | 19.15 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.97 | -0.66 | 0.02 | -0.23 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 122.00 | 15.90 | 18.90 | 17.40 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.91 | -0.68 | 0.02 | -0.23 | 9/8/2026 | 9/21/2026 4:00:06 PM EST |
| 123.00 | 16.80 | 19.60 | 18.20 | 26.06 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.69 | 0.02 | -0.22 | 9/14/2026 | 9/21/2026 4:00:06 PM EST |
| 124.00 | 17.10 | 20.50 | 18.80 | 29.47 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | -0.70 | 0.02 | -0.22 | 9/15/2026 | 9/21/2026 4:00:06 PM EST |
| 125.00 | 18.90 | 21.20 | 20.05 | 25.90 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.96 | -0.71 | 0.02 | -0.22 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 126.00 | 19.20 | 22.30 | 20.75 | 31.27 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.94 | -0.73 | 0.01 | -0.22 | 9/15/2026 | 9/21/2026 4:00:06 PM EST |
| 127.00 | 20.60 | 23.00 | 21.80 | 32.52 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.98 | -0.74 | 0.01 | -0.21 | 9/15/2026 | 9/21/2026 4:00:06 PM EST |
| 130.00 | 22.90 | 25.70 | 24.30 | 24.71 | -6.58 | -21.03% | 0.19 | 14 | 25 | 0.98 | -0.77 | 0.01 | -0.20 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 135.00 | 26.40 | 30.10 | 28.25 | 29.39 | -6.30 | -17.66% | 0.21 | 1 | 9 | 1.23 | -0.82 | 0.01 | -0.18 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 140.00 | 31.70 | 34.20 | 32.95 | 33.37 | -7.13 | -17.61% | 0.24 | 2 | 1 | 0.96 | -0.85 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 145.00 | 36.30 | 39.20 | 37.75 | 36.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.31 | -0.89 | 0.01 | -0.13 | 9/9/2026 | 9/21/2026 4:00:06 PM EST |
| 150.00 | 40.60 | 43.80 | 42.20 | 49.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.34 | -0.91 | 0.01 | -0.12 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 155.00 | 45.60 | 48.60 | 47.10 | 48.59 | -8.15 | -14.37% | 0.30 | 1 | 6 | 1.40 | -0.93 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 160.00 | 50.80 | 53.70 | 52.25 | 61.70 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.49 | -0.95 | 0.00 | -0.08 | 9/14/2026 | 9/21/2026 4:00:06 PM EST |
| 165.00 | 55.30 | 58.50 | 56.90 | 57.80 | -9.05 | -13.54% | 0.34 | 1 | 2 | 1.54 | -0.96 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 170.00 | 61.00 | 63.50 | 62.25 | 71.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.61 | -0.97 | 0.00 | -0.05 | 9/14/2026 | 9/21/2026 4:00:06 PM EST |
| 175.00 | 64.70 | 68.40 | 66.55 | % | 0.38 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.03 | 9/21/2026 4:00:06 PM EST |