Options Chain for APPLOVIN CORP COM CL A (APP) - $257.14 as of 10/15/2026 4:20:56 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 | 111.40 | 121.20 | 116.30 | 111.80 | +10.80 | +10.70% | 0.70 | 20 | 38 | 1.40 | 0.98 | 0.00 | -0.07 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 170.00 | 103.00 | 116.40 | 109.70 | % | 0.65 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.08 | 10/15/2026 2:59:06 PM EST | |||
| 175.00 | 98.60 | 108.00 | 103.30 | % | 0.59 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.09 | 10/15/2026 2:59:06 PM EST | |||
| 180.00 | 93.80 | 103.10 | 98.45 | 96.00 | +10.00 | +11.63% | 0.55 | 18 | 18 | 1.12 | 0.96 | 0.00 | -0.10 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 185.00 | 89.60 | 98.50 | 94.05 | 135.90 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.08 | 0.96 | 0.00 | -0.12 | 8/14/2026 | 10/15/2026 2:59:06 PM EST |
| 190.00 | 84.90 | 94.10 | 89.50 | 86.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.02 | 0.95 | 0.00 | -0.13 | 10/13/2026 | 10/15/2026 2:59:06 PM EST |
| 195.00 | 80.40 | 90.40 | 85.40 | 81.90 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.99 | 0.94 | 0.00 | -0.15 | 10/13/2026 | 10/15/2026 2:59:06 PM EST |
| 200.00 | 76.90 | 85.90 | 81.40 | 77.00 | +8.00 | +11.60% | 0.41 | 17 | 64 | 1.02 | 0.92 | 0.00 | -0.17 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 210.00 | 68.30 | 78.30 | 73.30 | 73.94 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.80 | 0.89 | 0.00 | -0.20 | 10/1/2026 | 10/15/2026 2:59:06 PM EST |
| 220.00 | 60.70 | 68.20 | 64.45 | 60.00 | +8.50 | +16.51% | 0.29 | 20 | 51 | 0.74 | 0.86 | 0.00 | -0.24 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 230.00 | 51.20 | 61.20 | 56.20 | 65.40 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.77 | 0.82 | 0.00 | -0.28 | 10/5/2026 | 10/15/2026 2:59:06 PM EST |
| 240.00 | 45.40 | 52.50 | 48.95 | 49.30 | +12.30 | +33.25% | 0.20 | 24 | 45 | 0.74 | 0.77 | 0.00 | -0.31 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 250.00 | 41.90 | 44.90 | 43.40 | 41.80 | +9.80 | +30.63% | 0.17 | 26 | 161 | 0.75 | 0.71 | 0.01 | -0.34 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 260.00 | 32.20 | 39.10 | 35.65 | 35.70 | +8.50 | +31.25% | 0.14 | 8 | 147 | 0.75 | 0.66 | 0.01 | -0.36 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 270.00 | 29.90 | 32.70 | 31.30 | 31.97 | +10.27 | +47.33% | 0.12 | 177 | 484 | 0.75 | 0.60 | 0.01 | -0.37 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 280.00 | 25.60 | 27.80 | 26.70 | 26.80 | +8.47 | +46.21% | 0.10 | 178 | 1,697 | 0.75 | 0.54 | 0.01 | -0.38 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 290.00 | 22.10 | 23.50 | 22.80 | 22.87 | +7.57 | +49.48% | 0.08 | 99 | 1,232 | 0.75 | 0.48 | 0.01 | -0.37 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 300.00 | 18.30 | 19.50 | 18.90 | 19.00 | +7.20 | +61.02% | 0.06 | 163 | 1,116 | 0.74 | 0.42 | 0.01 | -0.36 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 310.00 | 15.10 | 16.20 | 15.65 | 14.70 | +5.20 | +54.74% | 0.05 | 51 | 1,124 | 0.74 | 0.36 | 0.01 | -0.35 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 320.00 | 10.30 | 14.90 | 12.60 | 13.00 | +5.10 | +64.56% | 0.04 | 166 | 947 | 0.74 | 0.31 | 0.01 | -0.33 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 330.00 | 8.80 | 11.00 | 9.90 | 9.85 | +3.65 | +58.88% | 0.03 | 248 | 1,099 | 0.74 | 0.27 | 0.01 | -0.30 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 340.00 | 8.10 | 10.30 | 9.20 | 8.00 | +2.74 | +52.10% | 0.03 | 57 | 768 | 0.74 | 0.23 | 0.00 | -0.28 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 350.00 | 6.30 | 7.10 | 6.70 | 6.94 | +2.84 | +69.27% | 0.02 | 98 | 1,446 | 0.74 | 0.19 | 0.00 | -0.25 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 360.00 | 5.20 | 6.90 | 6.05 | 5.70 | +2.40 | +72.73% | 0.02 | 39 | 1,379 | 0.75 | 0.16 | 0.00 | -0.23 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 370.00 | 3.50 | 5.20 | 4.35 | 4.10 | +1.25 | +43.86% | 0.01 | 13 | 796 | 0.75 | 0.14 | 0.00 | -0.21 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 380.00 | 2.00 | 5.20 | 3.60 | 3.40 | +1.07 | +45.93% | 0.01 | 116 | 296 | 0.75 | 0.12 | 0.00 | -0.19 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 390.00 | 1.05 | 3.60 | 2.33 | 2.75 | +0.95 | +52.78% | 0.01 | 15 | 1,052 | 0.76 | 0.10 | 0.00 | -0.17 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 400.00 | 2.15 | 2.75 | 2.45 | 2.50 | +0.90 | +56.25% | 0.01 | 85 | 2,637 | 0.76 | 0.09 | 0.00 | -0.15 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 410.00 | 1.85 | 3.10 | 2.48 | 2.00 | +0.73 | +57.48% | 0.01 | 38 | 1,667 | 0.77 | 0.07 | 0.00 | -0.13 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 420.00 | 1.45 | 1.95 | 1.70 | 1.60 | +0.60 | +60.00% | 0.00 | 7 | 402 | 0.78 | 0.06 | 0.00 | -0.12 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 430.00 | 1.20 | 2.30 | 1.75 | 1.32 | +0.47 | +55.30% | 0.00 | 13 | 291 | 0.79 | 0.05 | 0.00 | -0.10 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 440.00 | 0.95 | 1.40 | 1.18 | 1.30 | +0.50 | +62.50% | 0.00 | 7 | 470 | 0.80 | 0.04 | 0.00 | -0.09 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 450.00 | 0.80 | 1.30 | 1.05 | 1.00 | -0.08 | -7.41% | 0.00 | 10 | 368 | 0.80 | 0.04 | 0.00 | -0.08 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 460.00 | 0.65 | 1.20 | 0.93 | 0.82 | +0.22 | +36.67% | 0.00 | 17 | 218 | 0.81 | 0.03 | 0.00 | -0.07 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 470.00 | 0.50 | 1.45 | 0.98 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.82 | 0.03 | 0.00 | -0.06 | 10/14/2026 | 10/15/2026 2:59:06 PM EST |
| 480.00 | 0.40 | 1.25 | 0.83 | 0.65 | +0.29 | +80.56% | 0.00 | 5 | 777 | 0.82 | 0.02 | 0.00 | -0.05 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.92 | 0.02 | 0.00 | -0.04 | 10/14/2026 | 10/15/2026 2:59:06 PM EST |
| 500.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.15 | +42.86% | 0.00 | 2 | 1,120 | 0.84 | 0.01 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 510.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.02 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/15/2026 2:59:06 PM EST |
| 520.00 | 0.10 | 0.95 | 0.53 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 117 | 0.93 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 530.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.07 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/15/2026 2:59:06 PM EST |
| 540.00 | 0.00 | 1.45 | 0.73 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.08 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/15/2026 2:59:06 PM EST |
| 550.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.88 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/15/2026 2:59:06 PM EST |
| 560.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.13 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/15/2026 2:59:06 PM EST |
| 570.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.12 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/15/2026 2:59:06 PM EST |
| 580.00 | 0.00 | 1.80 | 0.90 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.17 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/15/2026 2:59:06 PM EST |
| 590.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.19 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/15/2026 2:59:06 PM EST |
| 600.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 1.01 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/15/2026 2:59:06 PM EST |
| 610.00 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/15/2026 2:59:06 PM EST |
| 620.00 | 0.00 | 1.60 | 0.80 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 2:59:06 PM EST |
| 630.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/15/2026 2:59:06 PM EST |
| 640.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 2:59:06 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 1,150 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:59:06 PM EST |
| 670.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 2:59:06 PM EST |
| 680.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:59:06 PM EST |
| 690.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 2:59:06 PM EST |
| 700.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.05 | -33.34% | 0.00 | 7 | 332 | 1.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 710.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:06 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 694 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 740.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:06 PM EST |
| 760.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:59:06 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.15 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:59:06 PM EST |
| 790.00 | 0.00 | 1.50 | 0.75 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 87 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 800.00 | 0.00 | 2.70 | 1.35 | 1.72 | +1.67 | +3,340.00% | 0.00 | 1 | 137 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 810.00 | 0.00 | 2.70 | 1.35 | 1.34 | -6.32 | -82.51% | 0.00 | 2 | 50 | 1.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 820.00 | 0.00 | 2.75 | 1.38 | 1.20 | -8.70 | -87.88% | 0.00 | 2 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 830.00 | 0.00 | 3.40 | 1.70 | 1.39 | -3.41 | -71.05% | 0.00 | 2 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/15/2026 2:59:06 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/15/2026 2:59:06 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/15/2026 2:59:06 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 3.89 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/15/2026 2:59:06 PM EST |
| 880.00 | 0.00 | 1.00 | 0.50 | 1.06 | +0.71 | +202.86% | 0.00 | 2 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 890.00 | 0.00 | 3.70 | 1.85 | 1.90 | -5.30 | -73.62% | 0.00 | 2 | 44 | 1.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 900.00 | 0.00 | 0.45 | 0.23 | 0.82 | +0.72 | +720.00% | 0.00 | 1 | 388 | 1.50 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 910.00 | 0.00 | 0.45 | 0.23 | 1.76 | +1.70 | +2,833.34% | 0.00 | 1 | 227 | 1.51 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.20 | 1.00 | 0.60 | 0.60 | -0.12 | -16.67% | 0.00 | 4 | 129 | 0.86 | -0.02 | 0.00 | -0.07 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 170.00 | 0.35 | 1.15 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.85 | -0.02 | 0.00 | -0.08 | 10/14/2026 | 10/15/2026 2:59:06 PM EST |
| 175.00 | 0.50 | 1.25 | 0.88 | 0.82 | -0.13 | -13.69% | 0.01 | 2 | 70 | 0.83 | -0.03 | 0.00 | -0.09 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 180.00 | 0.95 | 1.40 | 1.18 | 1.10 | -0.05 | -4.35% | 0.01 | 2 | 389 | 0.83 | -0.04 | 0.00 | -0.10 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 185.00 | 0.60 | 1.70 | 1.15 | 1.40 | -0.50 | -26.32% | 0.01 | 12 | 296 | 0.83 | -0.04 | 0.00 | -0.12 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 190.00 | 1.35 | 2.00 | 1.68 | 1.82 | -0.45 | -19.83% | 0.01 | 75 | 460 | 0.81 | -0.05 | 0.00 | -0.13 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 195.00 | 1.65 | 2.45 | 2.05 | 2.35 | -0.55 | -18.97% | 0.01 | 4 | 246 | 0.81 | -0.06 | 0.00 | -0.15 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 200.00 | 2.30 | 2.90 | 2.60 | 2.60 | -1.00 | -27.78% | 0.01 | 11,239 | 7,609 | 0.81 | -0.08 | 0.00 | -0.17 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 210.00 | 2.55 | 4.10 | 3.33 | 3.80 | -1.60 | -29.63% | 0.02 | 11 | 774 | 0.79 | -0.11 | 0.00 | -0.20 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 220.00 | 4.90 | 5.60 | 5.25 | 5.30 | -2.20 | -29.34% | 0.02 | 75 | 1,699 | 0.78 | -0.14 | 0.00 | -0.24 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 230.00 | 6.90 | 7.50 | 7.20 | 7.50 | -3.00 | -28.58% | 0.03 | 245 | 1,280 | 0.77 | -0.18 | 0.00 | -0.28 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 240.00 | 9.10 | 10.30 | 9.70 | 9.98 | -3.79 | -27.53% | 0.04 | 52 | 966 | 0.77 | -0.23 | 0.00 | -0.31 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 250.00 | 11.20 | 13.90 | 12.55 | 13.23 | -4.48 | -25.30% | 0.05 | 118 | 2,355 | 0.76 | -0.29 | 0.01 | -0.34 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 260.00 | 16.30 | 17.50 | 16.90 | 16.90 | -5.40 | -24.22% | 0.06 | 90 | 1,633 | 0.76 | -0.34 | 0.01 | -0.36 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 270.00 | 21.00 | 22.90 | 21.95 | 21.00 | -7.62 | -26.63% | 0.08 | 491 | 2,267 | 0.75 | -0.40 | 0.01 | -0.37 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 280.00 | 26.00 | 28.00 | 27.00 | 27.35 | -7.77 | -22.13% | 0.10 | 210 | 1,739 | 0.75 | -0.46 | 0.01 | -0.38 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 290.00 | 30.80 | 33.90 | 32.35 | 32.00 | -9.61 | -23.10% | 0.11 | 82 | 1,137 | 0.75 | -0.52 | 0.01 | -0.37 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 300.00 | 36.90 | 42.50 | 39.70 | 39.01 | -8.64 | -18.14% | 0.13 | 29 | 1,158 | 0.75 | -0.58 | 0.01 | -0.36 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 310.00 | 43.80 | 45.90 | 44.85 | 45.50 | -8.33 | -15.48% | 0.14 | 29 | 584 | 0.75 | -0.64 | 0.01 | -0.35 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 320.00 | 50.80 | 53.20 | 52.00 | 53.80 | -10.30 | -16.07% | 0.16 | 12 | 866 | 0.75 | -0.69 | 0.01 | -0.33 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 330.00 | 58.60 | 63.20 | 60.90 | 61.85 | -7.75 | -11.14% | 0.18 | 2 | 571 | 0.76 | -0.73 | 0.01 | -0.30 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 340.00 | 65.20 | 71.60 | 68.40 | 70.10 | -9.97 | -12.46% | 0.20 | 31 | 487 | 0.75 | -0.77 | 0.00 | -0.28 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 350.00 | 70.80 | 80.20 | 75.50 | 78.50 | -6.35 | -7.49% | 0.22 | 6 | 726 | 0.76 | -0.81 | 0.00 | -0.25 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 360.00 | 80.40 | 90.10 | 85.25 | 96.97 | +2.97 | +3.16% | 0.24 | 1 | 271 | 0.74 | -0.84 | 0.00 | -0.23 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 370.00 | 90.60 | 99.00 | 94.80 | 106.67 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.92 | -0.86 | 0.00 | -0.21 | 10/14/2026 | 10/15/2026 2:59:06 PM EST |
| 380.00 | 101.20 | 109.60 | 105.40 | 108.94 | +0.22 | +0.21% | 0.28 | 1 | 148 | 0.87 | -0.88 | 0.00 | -0.19 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 390.00 | 109.80 | 117.90 | 113.85 | 117.14 | -10.61 | -8.31% | 0.29 | 1 | 132 | 0.98 | -0.90 | 0.00 | -0.17 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 400.00 | 119.40 | 127.10 | 123.25 | 123.66 | -14.02 | -10.19% | 0.31 | 2 | 398 | 0.96 | -0.91 | 0.00 | -0.15 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 410.00 | 129.20 | 139.30 | 134.25 | 145.33 | 0.00 | 0.00% | 0.33 | 0 | 158 | 1.16 | -0.93 | 0.00 | -0.13 | 10/14/2026 | 10/15/2026 2:59:06 PM EST |
| 420.00 | 138.60 | 146.30 | 142.45 | 142.10 | +3.10 | +2.23% | 0.34 | 7 | 108 | 1.19 | -0.94 | 0.00 | -0.12 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 430.00 | 146.20 | 158.70 | 152.45 | 155.49 | -10.31 | -6.22% | 0.35 | 3 | 32 | 1.23 | -0.95 | 0.00 | -0.10 | 10/15/2026 | 10/15/2026 2:59:06 PM EST |
| 440.00 | 157.50 | 168.60 | 163.05 | 172.60 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.27 | -0.96 | 0.00 | -0.09 | 10/2/2026 | 10/15/2026 2:59:06 PM EST |
| 450.00 | 168.50 | 175.70 | 172.10 | 176.98 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.32 | -0.96 | 0.00 | -0.08 | 10/13/2026 | 10/15/2026 2:59:06 PM EST |
| 460.00 | 175.40 | 185.60 | 180.50 | 174.70 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.36 | -0.97 | 0.00 | -0.07 | 10/5/2026 | 10/15/2026 2:59:06 PM EST |
| 470.00 | 185.40 | 195.60 | 190.50 | 196.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.06 | 10/2/2026 | 10/15/2026 2:59:06 PM EST |
| 480.00 | 195.40 | 205.60 | 200.50 | 203.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.29 | -0.98 | 0.00 | -0.05 | 10/8/2026 | 10/15/2026 2:59:06 PM EST |
| 490.00 | 202.40 | 218.30 | 210.35 | 212.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.04 | 10/1/2026 | 10/15/2026 2:59:06 PM EST |
| 500.00 | 212.40 | 228.30 | 220.35 | 216.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 10/1/2026 | 10/15/2026 2:59:06 PM EST |
| 510.00 | 225.30 | 235.70 | 230.50 | 212.31 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/15/2026 2:59:06 PM EST |
| 520.00 | 232.60 | 248.30 | 240.45 | 226.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/15/2026 2:59:06 PM EST |
| 530.00 | 242.60 | 258.30 | 250.45 | 232.08 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/15/2026 2:59:06 PM EST |
| 540.00 | 255.30 | 265.70 | 260.50 | 218.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 10/15/2026 2:59:06 PM EST |
| 550.00 | 265.40 | 275.60 | 270.50 | 220.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 10/15/2026 2:59:06 PM EST |
| 560.00 | 275.40 | 285.60 | 280.50 | 240.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 10/15/2026 2:59:06 PM EST |
| 570.00 | 282.60 | 298.30 | 290.45 | 268.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 10/15/2026 2:59:06 PM EST |
| 580.00 | 295.30 | 305.70 | 300.50 | 246.46 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 10/15/2026 2:59:06 PM EST |
| 590.00 | 305.40 | 315.60 | 310.50 | 269.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 9/18/2026 | 10/15/2026 2:59:06 PM EST |
| 600.00 | 315.40 | 325.70 | 320.55 | 280.04 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 10/15/2026 2:59:06 PM EST |
| 610.00 | 325.30 | 335.70 | 330.50 | 294.78 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/15/2026 2:59:06 PM EST |
| 620.00 | 335.30 | 345.70 | 340.50 | 148.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/15/2026 2:59:06 PM EST |
| 630.00 | 345.30 | 355.70 | 350.50 | 146.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/15/2026 2:59:06 PM EST |
| 640.00 | 355.30 | 365.70 | 360.50 | 245.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/15/2026 2:59:06 PM EST |
| 650.00 | 362.60 | 378.30 | 370.45 | 350.33 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/15/2026 2:59:06 PM EST |
| 660.00 | 375.30 | 385.70 | 380.50 | 360.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/15/2026 2:59:06 PM EST |
| 670.00 | 385.30 | 395.70 | 390.50 | 269.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/15/2026 2:59:06 PM EST |
| 680.00 | 395.30 | 405.70 | 400.50 | 340.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/15/2026 2:59:06 PM EST |
| 690.00 | 405.30 | 415.70 | 410.50 | 165.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/15/2026 2:59:06 PM EST |
| 700.00 | 415.40 | 425.60 | 420.50 | 292.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/15/2026 2:59:06 PM EST |
| 710.00 | 425.30 | 435.70 | 430.50 | 200.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/15/2026 2:59:06 PM EST |
| 720.00 | 435.30 | 445.70 | 440.50 | 305.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/15/2026 2:59:06 PM EST |
| 740.00 | 452.60 | 468.30 | 460.45 | 330.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/15/2026 2:59:06 PM EST |
| 760.00 | 475.30 | 485.70 | 480.50 | 280.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/15/2026 2:59:06 PM EST |
| 780.00 | 495.30 | 505.70 | 500.50 | 265.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/15/2026 2:59:06 PM EST |
| 790.00 | 505.30 | 515.70 | 510.50 | 281.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 10/15/2026 2:59:06 PM EST |
| 800.00 | 515.30 | 525.70 | 520.50 | % | 0.65 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:06 PM EST | |||
| 810.00 | 525.30 | 535.70 | 530.50 | 279.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/15/2026 2:59:06 PM EST |
| 820.00 | 535.30 | 545.70 | 540.50 | 483.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/15/2026 2:59:06 PM EST |
| 830.00 | 545.30 | 555.70 | 550.50 | % | 0.66 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:06 PM EST | |||
| 840.00 | 555.30 | 565.70 | 560.50 | 278.23 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/15/2026 2:59:06 PM EST |
| 850.00 | 565.30 | 575.70 | 570.50 | % | 0.67 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:06 PM EST | |||
| 860.00 | 572.60 | 588.30 | 580.45 | 519.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/15/2026 2:59:06 PM EST |
| 870.00 | 585.30 | 595.70 | 590.50 | 312.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/15/2026 2:59:06 PM EST |
| 880.00 | 595.30 | 605.70 | 600.50 | % | 0.68 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:06 PM EST | |||
| 890.00 | 602.60 | 618.30 | 610.45 | % | 0.69 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:06 PM EST | |||
| 900.00 | 612.90 | 628.30 | 620.60 | 338.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/15/2026 2:59:06 PM EST |
| 910.00 | 625.30 | 635.70 | 630.50 | 394.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/15/2026 2:59:06 PM EST |