Options Chain for STRATEGY INC CL A NEW (MSTR) - $161.39 as of 9/25/2026 7:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 131.65 | 135.95 | 133.80 | 105.75 | 0.00 | 0.00% | 5.35 | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:04 PM EST |
| 30.00 | 126.70 | 131.00 | 128.85 | 136.78 | 0.00 | 0.00% | 4.29 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 35.00 | 121.75 | 126.05 | 123.90 | 135.52 | 0.00 | 0.00% | 3.54 | 0 | 10 | 2.61 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 40.00 | 116.80 | 121.10 | 118.95 | 119.75 | -8.28 | -6.47% | 2.97 | 2 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 45.00 | 111.85 | 116.15 | 114.00 | 124.40 | 0.00 | 0.00% | 2.53 | 0 | 2 | 2.19 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 50.00 | 106.90 | 111.25 | 109.08 | 83.97 | 0.00 | 0.00% | 2.18 | 0 | 8 | 2.04 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/25/2026 4:00:04 PM EST |
| 55.00 | 102.00 | 106.30 | 104.15 | 71.05 | 0.00 | 0.00% | 1.89 | 0 | 12 | 1.89 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 4:00:04 PM EST |
| 60.00 | 97.10 | 101.40 | 99.25 | 84.98 | 0.00 | 0.00% | 1.65 | 0 | 32 | 1.76 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 65.00 | 92.15 | 96.50 | 94.33 | 64.04 | 0.00 | 0.00% | 1.45 | 0 | 18 | 1.64 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/25/2026 4:00:04 PM EST |
| 70.00 | 87.25 | 91.60 | 89.43 | 63.15 | 0.00 | 0.00% | 1.28 | 0 | 34 | 1.53 | 0.99 | 0.00 | -0.03 | 9/11/2026 | 9/25/2026 4:00:04 PM EST |
| 75.00 | 82.40 | 86.70 | 84.55 | 94.35 | 0.00 | 0.00% | 1.13 | 0 | 21 | 1.43 | 0.98 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 80.00 | 77.50 | 81.80 | 79.65 | 67.60 | 0.00 | 0.00% | 1.00 | 0 | 64 | 1.34 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 85.00 | 73.60 | 75.90 | 74.75 | 75.25 | -9.73 | -11.45% | 0.88 | 10 | 81 | 1.12 | 0.97 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 90.00 | 69.35 | 70.80 | 70.08 | 70.52 | -9.68 | -12.07% | 0.78 | 1 | 264 | 0.81 | 0.96 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 63.00 | 67.15 | 65.08 | 76.77 | 0.00 | 0.00% | 0.69 | 0 | 557 | 1.10 | 0.95 | 0.00 | -0.06 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 100.00 | 58.25 | 62.40 | 60.33 | 60.40 | -4.60 | -7.08% | 0.60 | 4 | 804 | 1.03 | 0.94 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 105.00 | 54.70 | 57.75 | 56.23 | 55.45 | -3.15 | -5.38% | 0.54 | 2 | 524 | 0.77 | 0.93 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 110.00 | 50.25 | 52.25 | 51.25 | 51.33 | -3.70 | -6.73% | 0.47 | 10 | 1,073 | 0.72 | 0.92 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 115.00 | 45.90 | 48.25 | 47.08 | 46.98 | -3.32 | -6.60% | 0.41 | 10 | 572 | 0.73 | 0.90 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 120.00 | 41.95 | 43.75 | 42.85 | 43.19 | -1.36 | -3.06% | 0.36 | 17 | 1,805 | 0.73 | 0.88 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 125.00 | 37.00 | 39.70 | 38.35 | 39.11 | -2.32 | -5.60% | 0.31 | 9 | 994 | 0.68 | 0.86 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 130.00 | 34.15 | 35.80 | 34.98 | 35.06 | -2.44 | -6.51% | 0.27 | 9 | 2,355 | 0.71 | 0.82 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 135.00 | 30.80 | 31.25 | 31.03 | 31.43 | -2.59 | -7.62% | 0.23 | 15 | 33,155 | 0.69 | 0.78 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 140.00 | 27.45 | 27.85 | 27.65 | 28.00 | -3.32 | -10.60% | 0.20 | 74 | 1,784 | 0.68 | 0.74 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 145.00 | 24.40 | 24.85 | 24.63 | 24.85 | -3.10 | -11.10% | 0.17 | 198 | 3,352 | 0.68 | 0.69 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 150.00 | 21.65 | 22.00 | 21.83 | 21.77 | -3.28 | -13.10% | 0.15 | 69 | 3,679 | 0.68 | 0.65 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 155.00 | 19.15 | 19.50 | 19.33 | 19.95 | -2.30 | -10.34% | 0.12 | 409 | 1,777 | 0.69 | 0.60 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 160.00 | 16.85 | 17.15 | 17.00 | 16.90 | -2.70 | -13.78% | 0.11 | 2,883 | 2,435 | 0.69 | 0.55 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 165.00 | 14.90 | 15.15 | 15.03 | 14.99 | -2.41 | -13.86% | 0.09 | 157 | 3,662 | 0.69 | 0.51 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 170.00 | 13.15 | 13.35 | 13.25 | 13.20 | -2.10 | -13.73% | 0.08 | 342 | 1,281 | 0.70 | 0.47 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 175.00 | 11.60 | 11.85 | 11.73 | 11.70 | -1.94 | -14.23% | 0.07 | 194 | 1,685 | 0.70 | 0.43 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 180.00 | 10.20 | 10.40 | 10.30 | 10.31 | -2.09 | -16.86% | 0.06 | 291 | 3,456 | 0.71 | 0.39 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 185.00 | 9.00 | 9.20 | 9.10 | 9.57 | -1.73 | -15.31% | 0.05 | 86 | 962 | 0.71 | 0.36 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 190.00 | 7.95 | 8.15 | 8.05 | 7.95 | -2.03 | -20.35% | 0.04 | 98 | 1,115 | 0.72 | 0.32 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 195.00 | 7.05 | 7.25 | 7.15 | 7.45 | -1.18 | -13.68% | 0.04 | 48 | 787 | 0.73 | 0.29 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 200.00 | 6.25 | 6.45 | 6.35 | 6.33 | -1.27 | -16.72% | 0.03 | 240 | 3,784 | 0.74 | 0.26 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 205.00 | 5.55 | 5.75 | 5.65 | 6.05 | -0.90 | -12.95% | 0.03 | 16 | 1,043 | 0.74 | 0.24 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 210.00 | 4.95 | 5.20 | 5.08 | 5.02 | -1.48 | -22.77% | 0.02 | 37 | 673 | 0.75 | 0.22 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 215.00 | 4.45 | 4.65 | 4.55 | 4.71 | -1.09 | -18.80% | 0.02 | 41 | 400 | 0.76 | 0.20 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 220.00 | 3.95 | 4.20 | 4.08 | 4.10 | -0.90 | -18.00% | 0.02 | 5 | 494 | 0.77 | 0.18 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 225.00 | 3.50 | 3.75 | 3.63 | 3.85 | -0.85 | -18.09% | 0.02 | 17 | 838 | 0.77 | 0.16 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 230.00 | 3.25 | 3.40 | 3.33 | 3.50 | -0.60 | -14.64% | 0.01 | 52 | 824 | 0.78 | 0.15 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 235.00 | 2.92 | 3.10 | 3.01 | 3.09 | -0.76 | -19.74% | 0.01 | 24 | 229 | 0.79 | 0.13 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 240.00 | 2.70 | 2.82 | 2.76 | 2.85 | -0.70 | -19.72% | 0.01 | 48 | 322 | 0.80 | 0.12 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 245.00 | 2.44 | 2.59 | 2.52 | 2.65 | -0.80 | -23.19% | 0.01 | 104 | 256 | 0.81 | 0.11 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 250.00 | 2.23 | 2.38 | 2.31 | 2.33 | -0.62 | -21.02% | 0.01 | 131 | 1,472 | 0.82 | 0.10 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 255.00 | 1.99 | 2.21 | 2.10 | 2.17 | -0.55 | -20.23% | 0.01 | 19 | 274 | 0.82 | 0.10 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 260.00 | 1.84 | 2.04 | 1.94 | 2.04 | -0.45 | -18.08% | 0.01 | 123 | 267 | 0.83 | 0.09 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 265.00 | 1.67 | 1.88 | 1.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.84 | 0.08 | 0.00 | -0.07 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 270.00 | 1.58 | 1.75 | 1.67 | 1.71 | -0.44 | -20.47% | 0.01 | 8 | 394 | 0.85 | 0.08 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 275.00 | 1.45 | 1.63 | 1.54 | 1.60 | -0.40 | -20.00% | 0.01 | 29 | 360 | 0.86 | 0.07 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 280.00 | 1.33 | 1.52 | 1.43 | 1.42 | -0.34 | -19.32% | 0.01 | 560 | 1,156 | 0.86 | 0.07 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 285.00 | 1.25 | 1.41 | 1.33 | 1.35 | -0.28 | -17.18% | 0.00 | 30 | 110 | 0.87 | 0.06 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 290.00 | 1.12 | 1.32 | 1.22 | 1.27 | -0.55 | -30.22% | 0.00 | 20 | 649 | 0.88 | 0.06 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 295.00 | 1.04 | 1.25 | 1.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.89 | 0.05 | 0.00 | -0.05 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 300.00 | 0.97 | 1.15 | 1.06 | 1.08 | -0.36 | -25.00% | 0.00 | 44 | 1,858 | 0.89 | 0.05 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 305.00 | 0.78 | 1.12 | 0.95 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.89 | 0.05 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 310.00 | 0.72 | 1.07 | 0.90 | 0.97 | -0.15 | -13.40% | 0.00 | 29 | 217 | 0.90 | 0.05 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 315.00 | 0.67 | 1.02 | 0.85 | 0.91 | -0.35 | -27.78% | 0.00 | 4 | 239 | 0.91 | 0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 320.00 | 0.61 | 0.97 | 0.79 | 0.80 | -0.30 | -27.28% | 0.00 | 19 | 205 | 0.91 | 0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 325.00 | 0.57 | 0.92 | 0.75 | 0.80 | -0.25 | -23.81% | 0.00 | 26 | 118 | 0.92 | 0.04 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 330.00 | 0.57 | 0.88 | 0.73 | 0.77 | -0.23 | -23.00% | 0.00 | 1 | 245 | 0.93 | 0.04 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 335.00 | 0.49 | 0.84 | 0.67 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.93 | 0.03 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 340.00 | 0.58 | 0.81 | 0.70 | 0.68 | -0.15 | -18.08% | 0.00 | 27 | 193 | 0.96 | 0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 345.00 | 0.58 | 0.69 | 0.64 | 0.65 | -0.16 | -19.76% | 0.00 | 33 | 1,613 | 0.96 | 0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 31 | 680 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 30.00 | 0.03 | 0.50 | 0.27 | 0.13 | +0.05 | +62.50% | 0.01 | 18 | 790 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 43 | 1,396 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 40.00 | 0.03 | 0.24 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 23 | 808 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.67 | 0.34 | 0.12 | -0.01 | -7.70% | 0.01 | 94 | 923 | 1.40 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 50.00 | 0.12 | 0.25 | 0.19 | 0.12 | -0.01 | -7.70% | 0.00 | 79 | 1,680 | 1.31 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 55.00 | 0.12 | 0.22 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 22 | 785 | 1.20 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 60.00 | 0.04 | 0.30 | 0.17 | 0.19 | -0.02 | -9.53% | 0.00 | 14 | 1,848 | 1.07 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 65.00 | 0.20 | 0.38 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 19 | 1,372 | 1.10 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.07 | -19.45% | 0.00 | 21 | 1,449 | 0.99 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 75.00 | 0.33 | 0.42 | 0.38 | 0.38 | -0.02 | -5.00% | 0.01 | 32 | 1,669 | 0.98 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 80.00 | 0.43 | 0.50 | 0.47 | 0.46 | -0.02 | -4.17% | 0.01 | 236 | 5,390 | 0.94 | -0.02 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 85.00 | 0.52 | 0.61 | 0.57 | 0.56 | -0.02 | -3.45% | 0.01 | 32 | 1,551 | 0.89 | -0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 90.00 | 0.63 | 0.73 | 0.68 | 0.70 | +0.03 | +4.48% | 0.01 | 37 | 4,280 | 0.85 | -0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 0.79 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 20 | 1,928 | 0.82 | -0.05 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 100.00 | 1.01 | 1.10 | 1.06 | 1.06 | -0.02 | -1.86% | 0.01 | 133 | 4,199 | 0.78 | -0.06 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 105.00 | 1.28 | 1.39 | 1.34 | 1.30 | -0.02 | -1.52% | 0.01 | 37 | 1,693 | 0.76 | -0.07 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 110.00 | 1.68 | 1.79 | 1.74 | 1.70 | 0.00 | 0.00% | 0.02 | 32 | 1,400 | 0.74 | -0.08 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 115.00 | 2.23 | 2.33 | 2.28 | 2.23 | +0.02 | +0.91% | 0.02 | 160 | 970 | 0.72 | -0.10 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 120.00 | 2.94 | 3.05 | 3.00 | 3.00 | +0.15 | +5.27% | 0.03 | 210 | 2,760 | 0.71 | -0.12 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 125.00 | 3.85 | 4.00 | 3.93 | 3.85 | +0.16 | +4.34% | 0.03 | 39 | 1,408 | 0.70 | -0.14 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 130.00 | 4.95 | 5.15 | 5.05 | 4.94 | +0.14 | +2.92% | 0.04 | 72 | 1,666 | 0.70 | -0.18 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 135.00 | 6.30 | 6.55 | 6.43 | 6.30 | +0.20 | +3.28% | 0.05 | 97 | 1,166 | 0.69 | -0.22 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 140.00 | 7.90 | 8.20 | 8.05 | 7.97 | +0.37 | +4.87% | 0.06 | 208 | 1,375 | 0.69 | -0.26 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 145.00 | 9.80 | 10.05 | 9.93 | 9.97 | +0.57 | +6.07% | 0.07 | 197 | 1,440 | 0.69 | -0.31 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 150.00 | 12.00 | 12.30 | 12.15 | 12.26 | +0.96 | +8.50% | 0.08 | 209 | 2,435 | 0.69 | -0.35 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 155.00 | 14.50 | 14.75 | 14.63 | 14.60 | +1.01 | +7.44% | 0.09 | 119 | 1,820 | 0.69 | -0.40 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 160.00 | 17.20 | 17.45 | 17.33 | 17.37 | +1.37 | +8.57% | 0.11 | 181 | 2,786 | 0.69 | -0.45 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 165.00 | 20.15 | 20.45 | 20.30 | 20.05 | +1.05 | +5.53% | 0.12 | 210 | 2,127 | 0.70 | -0.49 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 170.00 | 23.40 | 23.70 | 23.55 | 22.92 | +0.62 | +2.78% | 0.14 | 76 | 1,877 | 0.70 | -0.53 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 175.00 | 26.75 | 27.20 | 26.98 | 26.90 | +1.70 | +6.75% | 0.15 | 40 | 1,229 | 0.71 | -0.57 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 180.00 | 30.35 | 30.80 | 30.58 | 30.05 | +1.15 | +3.98% | 0.17 | 15 | 1,574 | 0.71 | -0.61 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 185.00 | 33.85 | 34.90 | 34.38 | 34.20 | +1.80 | +5.56% | 0.19 | 2 | 512 | 0.72 | -0.64 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 190.00 | 37.80 | 38.85 | 38.33 | 37.70 | +1.35 | +3.72% | 0.20 | 46 | 921 | 0.72 | -0.68 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 195.00 | 41.85 | 42.95 | 42.40 | 40.15 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.73 | -0.71 | 0.01 | -0.15 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 200.00 | 46.30 | 46.80 | 46.55 | 45.90 | +0.44 | +0.97% | 0.23 | 1 | 723 | 0.74 | -0.74 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 205.00 | 50.40 | 51.45 | 50.93 | 44.25 | 0.00 | 0.00% | 0.25 | 0 | 174 | 0.75 | -0.76 | 0.01 | -0.13 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 210.00 | 53.55 | 57.20 | 55.38 | 52.98 | 0.00 | 0.00% | 0.26 | 0 | 374 | 0.75 | -0.78 | 0.01 | -0.13 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 215.00 | 57.90 | 61.10 | 59.50 | 55.00 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.74 | -0.80 | 0.01 | -0.12 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 220.00 | 62.65 | 65.75 | 64.20 | 108.41 | 0.00 | 0.00% | 0.29 | 0 | 45 | 0.75 | -0.82 | 0.01 | -0.11 | 8/20/2026 | 9/25/2026 4:00:04 PM EST |
| 225.00 | 67.50 | 70.30 | 68.90 | 64.12 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.76 | -0.84 | 0.01 | -0.11 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 230.00 | 71.85 | 75.45 | 73.65 | 87.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.76 | -0.85 | 0.00 | -0.10 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 235.00 | 76.60 | 80.10 | 78.35 | 142.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.10 | 7/24/2026 | 9/25/2026 4:00:04 PM EST |
| 240.00 | 81.05 | 85.25 | 83.15 | 75.14 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.96 | -0.88 | 0.00 | -0.09 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 245.00 | 85.75 | 89.25 | 87.50 | 94.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.88 | -0.89 | 0.00 | -0.09 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 250.00 | 90.45 | 94.85 | 92.65 | 83.82 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.99 | -0.90 | 0.00 | -0.08 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 255.00 | 95.30 | 99.70 | 97.50 | 98.10 | -20.40 | -17.22% | 0.38 | 20 | 40 | 1.01 | -0.90 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 260.00 | 100.20 | 104.55 | 102.38 | 93.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.03 | -0.91 | 0.00 | -0.08 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 265.00 | 105.35 | 109.00 | 107.18 | 178.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.07 | 6/30/2026 | 9/25/2026 4:00:04 PM EST |
| 270.00 | 109.95 | 114.30 | 112.13 | 119.31 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.06 | -0.92 | 0.00 | -0.07 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 275.00 | 114.90 | 119.20 | 117.05 | 166.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.07 | 6/18/2026 | 9/25/2026 4:00:04 PM EST |
| 280.00 | 119.70 | 124.10 | 121.90 | 116.46 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.09 | -0.93 | 0.00 | -0.06 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 285.00 | 124.65 | 129.00 | 126.83 | 198.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.06 | 6/30/2026 | 9/25/2026 4:00:04 PM EST |
| 290.00 | 129.55 | 133.95 | 131.75 | 185.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.06 | 6/23/2026 | 9/25/2026 4:00:04 PM EST |
| 295.00 | 134.50 | 138.90 | 136.70 | 208.87 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.05 | 6/29/2026 | 9/25/2026 4:00:04 PM EST |
| 300.00 | 139.45 | 143.85 | 141.65 | 133.97 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.17 | -0.95 | 0.00 | -0.05 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 305.00 | 144.50 | 148.15 | 146.33 | % | 0.48 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 310.00 | 149.40 | 153.75 | 151.58 | 163.05 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.20 | -0.95 | 0.00 | -0.05 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 315.00 | 154.35 | 158.70 | 156.53 | 228.33 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.05 | 6/30/2026 | 9/25/2026 4:00:04 PM EST |
| 320.00 | 159.30 | 163.70 | 161.50 | 213.79 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.05 | 6/23/2026 | 9/25/2026 4:00:04 PM EST |
| 325.00 | 164.30 | 168.65 | 166.48 | % | 0.51 | 0 | 0 | 1.26 | -0.96 | 0.00 | -0.04 | 9/25/2026 4:00:04 PM EST | |||
| 330.00 | 169.30 | 173.65 | 171.48 | 163.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.04 | 4/24/2026 | 9/25/2026 4:00:04 PM EST |
| 335.00 | 174.30 | 178.60 | 176.45 | 197.42 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.29 | -0.97 | 0.00 | -0.04 | 9/8/2026 | 9/25/2026 4:00:04 PM EST |
| 340.00 | 179.30 | 183.60 | 181.45 | % | 0.53 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.04 | 9/25/2026 4:00:04 PM EST | |||
| 345.00 | 184.30 | 188.60 | 186.45 | 246.73 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.04 | 7/20/2026 | 9/25/2026 4:00:04 PM EST |