Options Chain for APPLOVIN CORP COM CL A (APP) - $308.24 as of 9/28/2026 8:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 136.50 | 151.20 | 143.85 | % | 0.87 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 9/28/2026 3:59:59 PM EST | |||
| 170.00 | 131.90 | 147.90 | 139.90 | % | 0.82 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.06 | 9/28/2026 3:59:59 PM EST | |||
| 175.00 | 127.40 | 143.00 | 135.20 | % | 0.77 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.06 | 9/28/2026 3:59:59 PM EST | |||
| 180.00 | 122.90 | 138.20 | 130.55 | % | 0.73 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.07 | 9/28/2026 3:59:59 PM EST | |||
| 185.00 | 122.60 | 133.00 | 127.80 | 135.90 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.29 | 0.97 | 0.00 | -0.08 | 8/14/2026 | 9/28/2026 3:59:59 PM EST |
| 190.00 | 118.80 | 128.20 | 123.50 | % | 0.65 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.09 | 9/28/2026 3:59:59 PM EST | |||
| 195.00 | 114.40 | 123.50 | 118.95 | 121.88 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.21 | 0.96 | 0.00 | -0.10 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 200.00 | 109.20 | 115.00 | 112.10 | 113.11 | -7.04 | -5.86% | 0.56 | 2 | 58 | 0.98 | 0.95 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 210.00 | 100.30 | 107.00 | 103.65 | 102.18 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.75 | 0.94 | 0.00 | -0.13 | 9/9/2026 | 9/28/2026 3:59:59 PM EST |
| 220.00 | 91.40 | 96.50 | 93.95 | 105.54 | -22.51 | -17.58% | 0.43 | 2 | 20 | 0.72 | 0.91 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 230.00 | 82.30 | 88.30 | 85.30 | 96.29 | +6.19 | +6.87% | 0.37 | 2 | 33 | 0.71 | 0.89 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 240.00 | 74.80 | 78.60 | 76.70 | 87.78 | +4.21 | +5.04% | 0.32 | 13 | 17 | 0.70 | 0.86 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 250.00 | 63.80 | 73.80 | 68.80 | 69.12 | -3.38 | -4.67% | 0.28 | 13 | 101 | 0.69 | 0.82 | 0.00 | -0.23 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 260.00 | 59.60 | 63.30 | 61.45 | 71.90 | +5.15 | +7.72% | 0.24 | 2 | 26 | 0.69 | 0.79 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 270.00 | 52.90 | 56.70 | 54.80 | 54.15 | -5.85 | -9.75% | 0.20 | 9 | 6 | 0.70 | 0.74 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 280.00 | 43.40 | 53.20 | 48.30 | 48.00 | -2.00 | -4.00% | 0.17 | 16 | 33 | 0.69 | 0.70 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 290.00 | 41.60 | 43.50 | 42.55 | 44.74 | -2.39 | -5.08% | 0.15 | 15 | 34 | 0.69 | 0.65 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 300.00 | 37.00 | 38.10 | 37.55 | 37.32 | -2.68 | -6.70% | 0.13 | 15 | 333 | 0.70 | 0.60 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 310.00 | 32.60 | 33.80 | 33.20 | 32.70 | -1.80 | -5.22% | 0.11 | 201 | 491 | 0.70 | 0.55 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 320.00 | 27.80 | 29.00 | 28.40 | 28.20 | -1.92 | -6.38% | 0.09 | 99 | 472 | 0.69 | 0.51 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 330.00 | 24.00 | 25.60 | 24.80 | 24.40 | -1.92 | -7.30% | 0.08 | 73 | 759 | 0.70 | 0.46 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 340.00 | 20.00 | 22.30 | 21.15 | 21.31 | -1.84 | -7.95% | 0.06 | 69 | 727 | 0.69 | 0.42 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 350.00 | 18.00 | 19.40 | 18.70 | 18.70 | -1.00 | -5.08% | 0.05 | 186 | 1,283 | 0.70 | 0.38 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 360.00 | 15.60 | 16.60 | 16.10 | 16.14 | -1.44 | -8.20% | 0.04 | 24 | 1,284 | 0.70 | 0.34 | 0.00 | -0.30 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 370.00 | 13.30 | 14.30 | 13.80 | 14.00 | -1.30 | -8.50% | 0.04 | 44 | 199 | 0.70 | 0.30 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 380.00 | 10.70 | 12.60 | 11.65 | 12.20 | -0.80 | -6.16% | 0.03 | 29 | 269 | 0.70 | 0.27 | 0.00 | -0.27 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 390.00 | 9.80 | 11.00 | 10.40 | 10.18 | -1.36 | -11.79% | 0.03 | 54 | 969 | 0.71 | 0.24 | 0.00 | -0.25 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 400.00 | 8.70 | 9.40 | 9.05 | 9.02 | -0.70 | -7.21% | 0.02 | 184 | 1,329 | 0.72 | 0.21 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 410.00 | 7.20 | 8.20 | 7.70 | 7.30 | -1.30 | -15.12% | 0.02 | 11 | 1,390 | 0.72 | 0.19 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 420.00 | 4.90 | 7.20 | 6.05 | 6.30 | -1.26 | -16.67% | 0.01 | 15 | 400 | 0.70 | 0.17 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 430.00 | 4.70 | 7.30 | 6.00 | 5.85 | -0.70 | -10.69% | 0.01 | 26 | 287 | 0.73 | 0.15 | 0.00 | -0.19 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 440.00 | 3.70 | 5.40 | 4.55 | 5.30 | -0.65 | -10.93% | 0.01 | 25 | 332 | 0.71 | 0.13 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 450.00 | 4.10 | 4.80 | 4.45 | 4.50 | -0.20 | -4.26% | 0.01 | 26 | 519 | 0.74 | 0.12 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 460.00 | 2.25 | 5.40 | 3.83 | 3.80 | -0.46 | -10.80% | 0.01 | 28 | 260 | 0.73 | 0.10 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 470.00 | 3.00 | 3.60 | 3.30 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.74 | 0.09 | 0.00 | -0.13 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 480.00 | 2.50 | 4.00 | 3.25 | 2.95 | -0.75 | -20.27% | 0.01 | 5 | 910 | 0.76 | 0.08 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 490.00 | 1.50 | 3.50 | 2.50 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1,273 | 0.74 | 0.07 | 0.00 | -0.11 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 500.00 | 1.95 | 2.40 | 2.18 | 2.10 | -0.35 | -14.29% | 0.00 | 5 | 1,046 | 0.75 | 0.06 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 510.00 | 1.80 | 2.10 | 1.95 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.76 | 0.05 | 0.00 | -0.09 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 520.00 | 0.85 | 2.50 | 1.68 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.75 | 0.05 | 0.00 | -0.08 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 530.00 | 1.20 | 1.70 | 1.45 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.76 | 0.04 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 540.00 | 0.40 | 1.80 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.73 | 0.04 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 550.00 | 0.50 | 1.60 | 1.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.75 | 0.03 | 0.00 | -0.06 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 560.00 | 0.45 | 1.60 | 1.03 | 1.02 | -0.54 | -34.62% | 0.00 | 1 | 188 | 0.76 | 0.03 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 570.00 | 0.35 | 1.40 | 0.88 | 0.97 | +0.03 | +3.20% | 0.00 | 1 | 94 | 0.76 | 0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 580.00 | 0.45 | 0.95 | 0.70 | 0.75 | -0.12 | -13.80% | 0.00 | 14 | 87 | 0.77 | 0.02 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 590.00 | 0.40 | 0.90 | 0.65 | 0.70 | -0.17 | -19.54% | 0.00 | 1 | 120 | 0.77 | 0.02 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 600.00 | 0.45 | 1.05 | 0.75 | 0.67 | -0.04 | -5.64% | 0.00 | 4 | 1,205 | 0.78 | 0.02 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.86 | 0.01 | 0.00 | -0.03 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.96 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.00 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.01 | 0.00 | -0.02 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 1.90 | 0.95 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.03 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.94 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.06 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/28/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 1.70 | 0.85 | 0.45 | +0.14 | +45.17% | 0.00 | 3 | 151 | 1.05 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 690.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.16 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 700.00 | 0.10 | 1.40 | 0.75 | 0.29 | +0.08 | +38.10% | 0.00 | 4 | 275 | 0.91 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 710.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.20 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 720.00 | 0.10 | 1.15 | 0.63 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.92 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 1.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 3.60 | 1.80 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:59 PM EST |
| 810.00 | 0.00 | 4.00 | 2.00 | 7.66 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 3:59:59 PM EST |
| 820.00 | 0.00 | 2.50 | 1.25 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 3:59:59 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 3:59:59 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 3:59:59 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 3.89 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/28/2026 3:59:59 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 3:59:59 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/28/2026 3:59:59 PM EST |
| 900.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 3:59:59 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.10 | +28.58% | 0.00 | 3 | 23 | 0.79 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 170.00 | 0.05 | 0.85 | 0.45 | 0.50 | -0.22 | -30.56% | 0.00 | 13 | 26 | 0.71 | -0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 175.00 | 0.20 | 1.25 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.76 | -0.02 | 0.00 | -0.06 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 180.00 | 0.50 | 1.40 | 0.95 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.78 | -0.02 | 0.00 | -0.07 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 185.00 | 0.45 | 1.60 | 1.03 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.75 | -0.03 | 0.00 | -0.08 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 190.00 | 0.65 | 1.80 | 1.23 | 1.27 | +0.21 | +19.82% | 0.01 | 20 | 84 | 0.75 | -0.03 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 195.00 | 1.00 | 2.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.75 | -0.04 | 0.00 | -0.10 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 200.00 | 1.65 | 2.55 | 2.10 | 1.95 | +0.05 | +2.64% | 0.01 | 18 | 223 | 0.77 | -0.05 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 210.00 | 2.45 | 2.80 | 2.63 | 2.55 | -0.03 | -1.17% | 0.01 | 9 | 352 | 0.74 | -0.06 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 220.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.05 | -1.41% | 0.02 | 10 | 1,338 | 0.72 | -0.09 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 230.00 | 4.80 | 5.30 | 5.05 | 5.00 | +0.19 | +3.95% | 0.02 | 24 | 858 | 0.72 | -0.11 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 240.00 | 6.40 | 7.10 | 6.75 | 6.80 | +0.40 | +6.25% | 0.03 | 18 | 687 | 0.71 | -0.14 | 0.00 | -0.21 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 250.00 | 8.50 | 9.20 | 8.85 | 8.80 | +0.26 | +3.05% | 0.04 | 164 | 1,703 | 0.71 | -0.18 | 0.00 | -0.23 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 260.00 | 11.20 | 12.00 | 11.60 | 11.68 | +0.77 | +7.06% | 0.04 | 87 | 919 | 0.71 | -0.21 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 270.00 | 14.30 | 14.80 | 14.55 | 15.00 | +1.35 | +9.89% | 0.05 | 22 | 455 | 0.70 | -0.26 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 280.00 | 17.90 | 19.10 | 18.50 | 18.37 | +0.86 | +4.92% | 0.07 | 44 | 2,086 | 0.70 | -0.30 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 290.00 | 20.10 | 25.00 | 22.55 | 22.80 | +1.40 | +6.55% | 0.08 | 27 | 664 | 0.70 | -0.35 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 300.00 | 26.80 | 28.00 | 27.40 | 27.51 | +1.46 | +5.61% | 0.09 | 39 | 1,069 | 0.70 | -0.40 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 310.00 | 32.10 | 35.40 | 33.75 | 32.60 | +1.28 | +4.09% | 0.11 | 34 | 530 | 0.72 | -0.45 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 320.00 | 35.90 | 41.60 | 38.75 | 37.87 | +0.02 | +0.06% | 0.12 | 28 | 809 | 0.71 | -0.49 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 330.00 | 44.00 | 45.60 | 44.80 | 45.00 | +1.90 | +4.41% | 0.14 | 10 | 638 | 0.70 | -0.54 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 340.00 | 49.70 | 54.10 | 51.90 | 51.35 | +1.85 | +3.74% | 0.15 | 11 | 583 | 0.71 | -0.58 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 350.00 | 57.70 | 59.90 | 58.80 | 58.50 | +2.23 | +3.97% | 0.17 | 25 | 630 | 0.71 | -0.62 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 360.00 | 64.90 | 67.00 | 65.95 | 66.80 | +2.60 | +4.05% | 0.18 | 2 | 290 | 0.70 | -0.66 | 0.00 | -0.30 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 370.00 | 71.80 | 75.20 | 73.50 | 72.00 | +0.98 | +1.38% | 0.20 | 1 | 89 | 0.70 | -0.70 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 380.00 | 77.20 | 86.90 | 82.05 | 79.90 | -0.20 | -0.25% | 0.22 | 2 | 150 | 0.70 | -0.73 | 0.00 | -0.27 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 390.00 | 88.20 | 95.30 | 91.75 | 85.05 | 0.00 | 0.00% | 0.24 | 0 | 141 | 0.75 | -0.76 | 0.00 | -0.25 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 400.00 | 93.00 | 102.80 | 97.90 | 97.30 | -3.10 | -3.09% | 0.24 | 59 | 401 | 0.65 | -0.79 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 410.00 | 104.80 | 110.00 | 107.40 | 102.24 | 0.00 | 0.00% | 0.26 | 0 | 159 | 0.70 | -0.81 | 0.00 | -0.22 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 420.00 | 113.00 | 118.80 | 115.90 | 113.17 | 0.00 | 0.00% | 0.28 | 0 | 114 | 0.67 | -0.83 | 0.00 | -0.21 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 430.00 | 123.00 | 128.50 | 125.75 | 110.80 | 0.00 | 0.00% | 0.29 | 0 | 94 | 0.70 | -0.85 | 0.00 | -0.19 | 9/22/2026 | 9/28/2026 3:59:59 PM EST |
| 440.00 | 131.90 | 137.60 | 134.75 | 131.42 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.81 | -0.87 | 0.00 | -0.18 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 450.00 | 141.10 | 146.40 | 143.75 | 140.25 | 0.00 | 0.00% | 0.32 | 0 | 165 | 0.80 | -0.88 | 0.00 | -0.16 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 460.00 | 148.80 | 156.80 | 152.80 | 149.60 | 0.00 | 0.00% | 0.33 | 0 | 127 | 0.85 | -0.90 | 0.00 | -0.15 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 470.00 | 155.60 | 170.60 | 163.10 | 159.40 | 0.00 | 0.00% | 0.35 | 0 | 156 | 1.02 | -0.91 | 0.00 | -0.13 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 480.00 | 167.80 | 177.40 | 172.60 | 161.19 | 0.00 | 0.00% | 0.36 | 0 | 94 | 0.93 | -0.92 | 0.00 | -0.12 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 490.00 | 177.60 | 185.20 | 181.40 | 161.39 | 0.00 | 0.00% | 0.37 | 0 | 74 | 0.87 | -0.93 | 0.00 | -0.11 | 9/15/2026 | 9/28/2026 3:59:59 PM EST |
| 500.00 | 184.50 | 200.30 | 192.40 | 190.90 | 0.00 | 0.00% | 0.38 | 0 | 460 | 1.10 | -0.94 | 0.00 | -0.10 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 510.00 | 194.70 | 204.90 | 199.80 | 180.50 | 0.00 | 0.00% | 0.39 | 0 | 38 | 0.91 | -0.95 | 0.00 | -0.09 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 520.00 | 204.10 | 219.10 | 211.60 | 208.90 | -6.75 | -3.13% | 0.41 | 1 | 15 | 1.11 | -0.95 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 530.00 | 214.30 | 230.30 | 222.30 | 203.90 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.09 | -0.96 | 0.00 | -0.07 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 540.00 | 224.00 | 240.20 | 232.10 | 218.90 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.20 | -0.96 | 0.00 | -0.07 | 8/11/2026 | 9/28/2026 3:59:59 PM EST |
| 550.00 | 236.90 | 250.20 | 243.55 | 220.00 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.23 | -0.97 | 0.00 | -0.06 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 560.00 | 244.00 | 260.20 | 252.10 | 240.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.05 | 9/4/2026 | 9/28/2026 3:59:59 PM EST |
| 570.00 | 254.40 | 270.20 | 262.30 | 268.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.05 | 8/21/2026 | 9/28/2026 3:59:59 PM EST |
| 580.00 | 264.00 | 280.20 | 272.10 | 246.46 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.04 | 8/6/2026 | 9/28/2026 3:59:59 PM EST |
| 590.00 | 274.40 | 288.10 | 281.25 | 269.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.04 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 600.00 | 287.00 | 297.40 | 292.20 | 280.04 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.03 | 9/8/2026 | 9/28/2026 3:59:59 PM EST |
| 610.00 | 294.00 | 310.20 | 302.10 | 294.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 8/20/2026 | 9/28/2026 3:59:59 PM EST |
| 620.00 | 304.40 | 320.10 | 312.25 | 148.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 9/28/2026 3:59:59 PM EST |
| 630.00 | 314.40 | 330.20 | 322.30 | 146.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 7/1/2026 | 9/28/2026 3:59:59 PM EST |
| 640.00 | 324.40 | 340.20 | 332.30 | 245.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 8/3/2026 | 9/28/2026 3:59:59 PM EST |
| 650.00 | 334.20 | 350.20 | 342.20 | 350.33 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 9/28/2026 3:59:59 PM EST |
| 660.00 | 344.40 | 360.20 | 352.30 | 360.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 9/28/2026 3:59:59 PM EST |
| 670.00 | 354.00 | 370.10 | 362.05 | 269.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 9/28/2026 3:59:59 PM EST |
| 680.00 | 364.00 | 380.00 | 372.00 | 340.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 9/28/2026 3:59:59 PM EST |
| 690.00 | 374.00 | 390.20 | 382.10 | 165.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 9/28/2026 3:59:59 PM EST |
| 700.00 | 384.00 | 400.20 | 392.10 | 292.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 9/28/2026 3:59:59 PM EST |
| 710.00 | 394.00 | 410.20 | 402.10 | 200.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 9/28/2026 3:59:59 PM EST |
| 720.00 | 404.20 | 420.10 | 412.15 | 305.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 9/28/2026 3:59:59 PM EST |
| 740.00 | 424.40 | 440.20 | 432.30 | 330.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 3:59:59 PM EST |
| 760.00 | 444.40 | 460.20 | 452.30 | 280.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 9/28/2026 3:59:59 PM EST |
| 780.00 | 464.00 | 480.10 | 472.05 | 265.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/28/2026 3:59:59 PM EST |
| 790.00 | 474.40 | 490.20 | 482.30 | 281.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/28/2026 3:59:59 PM EST |
| 800.00 | 484.00 | 500.10 | 492.05 | % | 0.62 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 810.00 | 494.00 | 510.10 | 502.05 | 279.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 9/28/2026 3:59:59 PM EST |
| 820.00 | 504.00 | 520.20 | 512.10 | 483.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/28/2026 3:59:59 PM EST |
| 830.00 | 514.20 | 530.10 | 522.15 | % | 0.63 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 840.00 | 524.20 | 540.10 | 532.15 | 278.23 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/28/2026 3:59:59 PM EST |
| 850.00 | 534.00 | 550.20 | 542.10 | % | 0.64 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 860.00 | 544.00 | 560.20 | 552.10 | 519.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/28/2026 3:59:59 PM EST |
| 870.00 | 554.40 | 570.20 | 562.30 | 312.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/28/2026 3:59:59 PM EST |
| 880.00 | 564.00 | 579.70 | 571.85 | % | 0.65 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 890.00 | 574.00 | 590.20 | 582.10 | % | 0.65 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 900.00 | 584.00 | 600.20 | 592.10 | 338.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/28/2026 3:59:59 PM EST |
| 910.00 | 593.90 | 610.20 | 602.05 | 394.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/28/2026 3:59:59 PM EST |