Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $241.45 as of 8/28/2026 2:50:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 175.20 | 178.55 | 176.88 | 186.05 | +39.35 | +26.83% | 4.42 | 1 | 18 | 2.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 45.00 | 170.25 | 174.20 | 172.23 | 260.00 | 0.00 | 0.00% | 3.83 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/28/2026 1:59:13 PM EST |
| 50.00 | 165.30 | 169.25 | 167.28 | 174.81 | 0.00 | 0.00% | 3.35 | 0 | 42 | 1.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 55.00 | 160.35 | 164.00 | 162.18 | 116.34 | 0.00 | 0.00% | 2.95 | 0 | 46 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 1:59:13 PM EST |
| 60.00 | 155.45 | 158.80 | 157.13 | 187.69 | 0.00 | 0.00% | 2.62 | 0 | 48 | 1.51 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 65.00 | 150.50 | 153.90 | 152.20 | 172.31 | 0.00 | 0.00% | 2.34 | 0 | 24 | 1.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 70.00 | 145.65 | 148.95 | 147.30 | 251.37 | 0.00 | 0.00% | 2.10 | 0 | 60 | 1.39 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 8/28/2026 1:59:13 PM EST |
| 75.00 | 140.65 | 144.05 | 142.35 | 146.30 | 0.00 | 0.00% | 1.90 | 0 | 39 | 1.26 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/28/2026 1:59:13 PM EST |
| 80.00 | 136.05 | 139.10 | 137.58 | 160.35 | 0.00 | 0.00% | 1.72 | 0 | 289 | 1.27 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/28/2026 1:59:13 PM EST |
| 85.00 | 130.80 | 134.15 | 132.48 | 107.60 | 0.00 | 0.00% | 1.56 | 0 | 49 | 1.20 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 8/28/2026 1:59:13 PM EST |
| 90.00 | 126.00 | 129.25 | 127.63 | 110.75 | 0.00 | 0.00% | 1.42 | 0 | 760 | 1.14 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 8/28/2026 1:59:13 PM EST |
| 95.00 | 121.20 | 124.35 | 122.78 | 146.77 | 0.00 | 0.00% | 1.29 | 0 | 114 | 1.04 | 0.99 | 0.00 | -0.02 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 100.00 | 116.45 | 119.45 | 117.95 | 126.80 | 0.00 | 0.00% | 1.18 | 0 | 437 | 1.03 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 105.00 | 111.55 | 114.60 | 113.08 | 120.55 | 0.00 | 0.00% | 1.08 | 0 | 179 | 0.94 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/28/2026 1:59:13 PM EST |
| 110.00 | 106.50 | 109.75 | 108.13 | 127.00 | 0.00 | 0.00% | 0.98 | 0 | 231 | 0.94 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 115.00 | 101.85 | 104.90 | 103.38 | 124.00 | 0.00 | 0.00% | 0.90 | 0 | 500 | 0.86 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 120.00 | 97.05 | 100.10 | 98.58 | 116.50 | 0.00 | 0.00% | 0.82 | 0 | 226 | 0.84 | 0.97 | 0.00 | -0.04 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 125.00 | 92.35 | 95.35 | 93.85 | 122.10 | 0.00 | 0.00% | 0.75 | 0 | 1,383 | 0.80 | 0.97 | 0.00 | -0.04 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 130.00 | 87.65 | 90.60 | 89.13 | 94.42 | -19.07 | -16.81% | 0.69 | 1 | 1,605 | 0.79 | 0.96 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 135.00 | 83.30 | 85.95 | 84.63 | 104.41 | 0.00 | 0.00% | 0.63 | 0 | 344 | 0.73 | 0.95 | 0.00 | -0.06 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 140.00 | 78.55 | 81.35 | 79.95 | 88.90 | +2.73 | +3.17% | 0.57 | 1 | 591 | 0.72 | 0.94 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 145.00 | 73.90 | 76.80 | 75.35 | 95.04 | 0.00 | 0.00% | 0.52 | 0 | 159 | 0.64 | 0.93 | 0.00 | -0.07 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 150.00 | 69.70 | 72.45 | 71.08 | 96.00 | 0.00 | 0.00% | 0.47 | 0 | 680 | 0.65 | 0.92 | 0.00 | -0.08 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 155.00 | 65.30 | 67.40 | 66.35 | 67.30 | -21.55 | -24.26% | 0.43 | 1 | 164 | 0.65 | 0.90 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 160.00 | 61.15 | 64.00 | 62.58 | 86.36 | 0.00 | 0.00% | 0.39 | 0 | 402 | 0.65 | 0.89 | 0.00 | -0.09 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 165.00 | 57.50 | 60.00 | 58.75 | 63.42 | -22.13 | -25.87% | 0.36 | 14 | 284 | 0.64 | 0.87 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 170.00 | 53.60 | 56.25 | 54.93 | 55.00 | -26.76 | -32.73% | 0.32 | 19 | 725 | 0.64 | 0.84 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 175.00 | 49.70 | 52.45 | 51.08 | 51.20 | -23.23 | -31.22% | 0.29 | 5 | 227 | 0.64 | 0.82 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 180.00 | 45.95 | 49.05 | 47.50 | 48.10 | -22.70 | -32.07% | 0.26 | 4 | 959 | 0.65 | 0.79 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 185.00 | 42.85 | 45.55 | 44.20 | 47.54 | -23.01 | -32.62% | 0.24 | 6 | 165 | 0.64 | 0.77 | 0.00 | -0.13 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 190.00 | 40.00 | 42.00 | 41.00 | 41.55 | -24.05 | -36.67% | 0.22 | 11 | 674 | 0.63 | 0.74 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 195.00 | 36.55 | 38.95 | 37.75 | 38.07 | -24.83 | -39.48% | 0.19 | 3 | 257 | 0.64 | 0.71 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 200.00 | 34.00 | 35.75 | 34.88 | 35.00 | -21.40 | -37.95% | 0.17 | 84 | 926 | 0.64 | 0.68 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 210.00 | 29.35 | 30.90 | 30.13 | 29.70 | -22.80 | -43.43% | 0.14 | 88 | 817 | 0.64 | 0.62 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 220.00 | 25.10 | 26.00 | 25.55 | 25.38 | -19.10 | -42.95% | 0.12 | 312 | 1,243 | 0.64 | 0.56 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 230.00 | 21.45 | 22.35 | 21.90 | 21.60 | -17.97 | -45.42% | 0.10 | 334 | 620 | 0.65 | 0.50 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 240.00 | 18.20 | 19.05 | 18.63 | 18.57 | -16.43 | -46.95% | 0.08 | 706 | 1,270 | 0.65 | 0.45 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 250.00 | 15.65 | 16.10 | 15.88 | 15.65 | -15.45 | -49.68% | 0.06 | 916 | 3,862 | 0.66 | 0.40 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 260.00 | 13.15 | 14.30 | 13.73 | 13.72 | -14.35 | -51.13% | 0.05 | 164 | 2,012 | 0.66 | 0.35 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 270.00 | 11.25 | 12.00 | 11.63 | 11.63 | -12.67 | -52.14% | 0.04 | 370 | 824 | 0.67 | 0.31 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 280.00 | 9.60 | 10.55 | 10.08 | 10.00 | -11.50 | -53.49% | 0.04 | 167 | 1,007 | 0.68 | 0.27 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 290.00 | 8.25 | 8.85 | 8.55 | 8.70 | -9.98 | -53.43% | 0.03 | 365 | 1,653 | 0.68 | 0.24 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 300.00 | 7.15 | 7.70 | 7.43 | 7.51 | -9.18 | -55.01% | 0.02 | 250 | 3,667 | 0.69 | 0.21 | 0.00 | -0.13 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 310.00 | 6.15 | 6.75 | 6.45 | 6.44 | -8.31 | -56.34% | 0.02 | 159 | 4,710 | 0.70 | 0.19 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 320.00 | 5.35 | 5.85 | 5.60 | 5.60 | -7.50 | -57.26% | 0.02 | 1,215 | 1,103 | 0.71 | 0.17 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 330.00 | 4.70 | 5.10 | 4.90 | 5.14 | -7.16 | -58.22% | 0.01 | 82 | 776 | 0.71 | 0.15 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 340.00 | 4.10 | 4.90 | 4.50 | 4.53 | -5.67 | -55.59% | 0.01 | 59 | 380 | 0.72 | 0.13 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 350.00 | 3.60 | 4.05 | 3.83 | 3.80 | -5.30 | -58.25% | 0.01 | 281 | 2,662 | 0.73 | 0.12 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 360.00 | 3.20 | 3.95 | 3.58 | 3.50 | -5.28 | -60.14% | 0.01 | 59 | 408 | 0.74 | 0.11 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 370.00 | 2.84 | 3.15 | 3.00 | 3.45 | -3.80 | -52.42% | 0.01 | 16 | 459 | 0.75 | 0.10 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 380.00 | 2.52 | 2.81 | 2.67 | 2.69 | -3.76 | -58.30% | 0.01 | 27 | 390 | 0.76 | 0.09 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 390.00 | 2.22 | 2.80 | 2.51 | 2.39 | -3.71 | -60.82% | 0.01 | 9 | 650 | 0.76 | 0.08 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 400.00 | 1.90 | 2.42 | 2.16 | 2.16 | -2.99 | -58.06% | 0.01 | 539 | 1,387 | 0.77 | 0.07 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 410.00 | 1.79 | 2.10 | 1.95 | 2.17 | -2.93 | -57.46% | 0.00 | 128 | 2,402 | 0.77 | 0.07 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 420.00 | 1.50 | 1.85 | 1.68 | 1.70 | -2.80 | -62.23% | 0.00 | 4,543 | 1,595 | 0.78 | 0.06 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 430.00 | 1.43 | 1.66 | 1.55 | 1.65 | -2.18 | -56.92% | 0.00 | 38 | 984 | 0.78 | 0.05 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 440.00 | 1.13 | 1.53 | 1.33 | 1.55 | -2.72 | -63.70% | 0.00 | 53 | 2,148 | 0.79 | 0.05 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 450.00 | 1.15 | 1.41 | 1.28 | 1.18 | -2.12 | -64.25% | 0.00 | 6 | 235 | 0.80 | 0.05 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 460.00 | 1.03 | 1.47 | 1.25 | 1.10 | -1.94 | -63.82% | 0.00 | 2 | 247 | 0.80 | 0.04 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 470.00 | 0.95 | 1.17 | 1.06 | 0.98 | -1.52 | -60.80% | 0.00 | 3 | 1,239 | 0.81 | 0.04 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 480.00 | 0.90 | 1.07 | 0.99 | 0.99 | -1.39 | -58.41% | 0.00 | 277 | 4,081 | 0.81 | 0.04 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.10 | 0.06 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 190 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 45.00 | 0.01 | 0.21 | 0.11 | 0.17 | +0.12 | +240.00% | 0.00 | 4 | 162 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 50.00 | 0.01 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 220 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 55.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,124 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 60.00 | 0.01 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 697 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 413 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 70.00 | 0.01 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 865 | 0.92 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 75.00 | 0.09 | 0.26 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 1,009 | 0.94 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 80.00 | 0.07 | 0.39 | 0.23 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 344 | 0.91 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 85.00 | 0.05 | 0.46 | 0.26 | 0.18 | -0.03 | -14.29% | 0.00 | 7 | 474 | 0.85 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 90.00 | 0.14 | 0.36 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 7 | 816 | 0.83 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 95.00 | 0.14 | 0.52 | 0.33 | 0.24 | -0.07 | -22.59% | 0.00 | 7 | 323 | 0.81 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 100.00 | 0.29 | 0.37 | 0.33 | 0.34 | -0.03 | -8.11% | 0.00 | 14 | 8,325 | 0.76 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 105.00 | 0.30 | 0.52 | 0.41 | 0.38 | -0.02 | -5.00% | 0.00 | 13 | 2,205 | 0.74 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 110.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.00 | 25 | 258 | 0.72 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 115.00 | 0.55 | 0.66 | 0.61 | 0.67 | -0.09 | -11.85% | 0.01 | 32 | 816 | 0.72 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 120.00 | 0.70 | 0.79 | 0.75 | 0.75 | -0.04 | -5.07% | 0.01 | 65 | 3,238 | 0.70 | -0.03 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 125.00 | 0.84 | 0.95 | 0.90 | 0.91 | +0.01 | +1.12% | 0.01 | 104 | 622 | 0.68 | -0.03 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 130.00 | 1.10 | 1.21 | 1.16 | 1.14 | -0.05 | -4.21% | 0.01 | 1,882 | 3,136 | 0.67 | -0.04 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 135.00 | 1.36 | 1.48 | 1.42 | 1.45 | +0.01 | +0.70% | 0.01 | 76 | 732 | 0.66 | -0.05 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 140.00 | 1.63 | 1.97 | 1.80 | 1.81 | +0.10 | +5.85% | 0.01 | 130 | 3,525 | 0.66 | -0.06 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 145.00 | 2.15 | 2.30 | 2.23 | 2.10 | -0.02 | -0.95% | 0.02 | 79 | 695 | 0.64 | -0.07 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 150.00 | 2.61 | 2.95 | 2.78 | 2.69 | +0.09 | +3.47% | 0.02 | 61 | 3,303 | 0.64 | -0.08 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 155.00 | 3.25 | 3.60 | 3.43 | 3.50 | +0.42 | +13.64% | 0.02 | 71 | 1,323 | 0.63 | -0.10 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 160.00 | 4.10 | 4.35 | 4.23 | 4.23 | +0.48 | +12.80% | 0.03 | 5,817 | 3,812 | 0.63 | -0.11 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 165.00 | 5.00 | 5.30 | 5.15 | 5.23 | +0.83 | +18.87% | 0.03 | 498 | 1,035 | 0.63 | -0.13 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 170.00 | 6.05 | 6.40 | 6.23 | 6.28 | +1.14 | +22.18% | 0.04 | 359 | 2,009 | 0.62 | -0.16 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 175.00 | 7.20 | 7.70 | 7.45 | 7.48 | +1.33 | +21.63% | 0.04 | 251 | 1,280 | 0.62 | -0.18 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 180.00 | 8.60 | 9.10 | 8.85 | 8.87 | +1.67 | +23.20% | 0.05 | 421 | 1,855 | 0.62 | -0.21 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 185.00 | 10.15 | 10.80 | 10.48 | 10.37 | +1.57 | +17.85% | 0.06 | 214 | 981 | 0.62 | -0.23 | 0.00 | -0.13 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 190.00 | 12.05 | 12.55 | 12.30 | 12.40 | +2.50 | +25.26% | 0.06 | 308 | 2,302 | 0.62 | -0.26 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 195.00 | 13.95 | 14.40 | 14.18 | 14.40 | +2.95 | +25.77% | 0.07 | 126 | 754 | 0.61 | -0.29 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 200.00 | 15.95 | 16.60 | 16.28 | 16.55 | +3.55 | +27.31% | 0.08 | 368 | 2,587 | 0.62 | -0.32 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 210.00 | 20.95 | 21.80 | 21.38 | 21.50 | +4.40 | +25.74% | 0.10 | 547 | 1,455 | 0.62 | -0.38 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 220.00 | 26.55 | 27.25 | 26.90 | 27.20 | +6.16 | +29.28% | 0.12 | 1,206 | 1,831 | 0.63 | -0.44 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 230.00 | 32.55 | 33.70 | 33.13 | 33.14 | +7.31 | +28.30% | 0.14 | 313 | 970 | 0.63 | -0.50 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 240.00 | 39.20 | 40.55 | 39.88 | 39.80 | +8.30 | +26.35% | 0.17 | 166 | 958 | 0.63 | -0.55 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 250.00 | 46.30 | 48.00 | 47.15 | 47.31 | +10.91 | +29.98% | 0.19 | 3 | 1,374 | 0.64 | -0.60 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 260.00 | 53.85 | 55.60 | 54.73 | 54.70 | +10.80 | +24.61% | 0.21 | 4 | 538 | 0.65 | -0.65 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 270.00 | 61.05 | 63.40 | 62.23 | 62.15 | +13.00 | +26.45% | 0.23 | 2 | 707 | 0.65 | -0.69 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 280.00 | 70.30 | 71.95 | 71.13 | 70.40 | +14.30 | +25.49% | 0.25 | 7 | 394 | 0.65 | -0.73 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 290.00 | 79.00 | 81.10 | 80.05 | 63.55 | 0.00 | 0.00% | 0.28 | 0 | 183 | 0.66 | -0.76 | 0.00 | -0.14 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 300.00 | 87.60 | 89.90 | 88.75 | 71.00 | 0.00 | 0.00% | 0.30 | 0 | 815 | 0.66 | -0.79 | 0.00 | -0.13 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 310.00 | 96.50 | 99.15 | 97.83 | 79.10 | 0.00 | 0.00% | 0.32 | 0 | 160 | 0.67 | -0.81 | 0.00 | -0.12 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 320.00 | 105.30 | 108.30 | 106.80 | 87.15 | 0.00 | 0.00% | 0.33 | 0 | 84 | 0.68 | -0.83 | 0.00 | -0.11 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 330.00 | 114.65 | 117.60 | 116.13 | 102.40 | 0.00 | 0.00% | 0.35 | 0 | 49 | 0.68 | -0.85 | 0.00 | -0.11 | 6/29/2026 | 8/28/2026 1:59:13 PM EST |
| 340.00 | 124.25 | 127.10 | 125.68 | 104.45 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.69 | -0.87 | 0.00 | -0.10 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 350.00 | 134.20 | 136.65 | 135.43 | 113.35 | 0.00 | 0.00% | 0.39 | 0 | 128 | 0.68 | -0.88 | 0.00 | -0.09 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 360.00 | 143.25 | 146.25 | 144.75 | 121.95 | 0.00 | 0.00% | 0.40 | 0 | 86 | 0.69 | -0.89 | 0.00 | -0.09 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 370.00 | 152.95 | 156.10 | 154.53 | 194.79 | 0.00 | 0.00% | 0.42 | 0 | 90 | 0.68 | -0.90 | 0.00 | -0.08 | 7/17/2026 | 8/28/2026 1:59:13 PM EST |
| 380.00 | 162.70 | 165.80 | 164.25 | 139.90 | 0.00 | 0.00% | 0.43 | 0 | 86 | 0.69 | -0.91 | 0.00 | -0.08 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 390.00 | 172.45 | 175.50 | 173.98 | 169.60 | 0.00 | 0.00% | 0.45 | 0 | 73 | 0.86 | -0.92 | 0.00 | -0.07 | 8/18/2026 | 8/28/2026 1:59:13 PM EST |
| 400.00 | 182.30 | 185.25 | 183.78 | 158.65 | 0.00 | 0.00% | 0.46 | 0 | 102 | 0.88 | -0.93 | 0.00 | -0.07 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 410.00 | 192.15 | 195.20 | 193.68 | 206.33 | 0.00 | 0.00% | 0.47 | 0 | 85 | 0.90 | -0.93 | 0.00 | -0.06 | 7/15/2026 | 8/28/2026 1:59:13 PM EST |
| 420.00 | 202.10 | 205.35 | 203.73 | 198.65 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.92 | -0.94 | 0.00 | -0.06 | 7/8/2026 | 8/28/2026 1:59:13 PM EST |
| 430.00 | 211.45 | 215.35 | 213.40 | 206.59 | 0.00 | 0.00% | 0.50 | 0 | 42 | 0.94 | -0.95 | 0.00 | -0.06 | 8/12/2026 | 8/28/2026 1:59:13 PM EST |
| 440.00 | 221.95 | 225.15 | 223.55 | 175.00 | 0.00 | 0.00% | 0.51 | 0 | 19 | 0.96 | -0.95 | 0.00 | -0.05 | 6/17/2026 | 8/28/2026 1:59:13 PM EST |
| 450.00 | 231.90 | 235.15 | 233.53 | 213.30 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.98 | -0.95 | 0.00 | -0.05 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 460.00 | 241.90 | 245.05 | 243.48 | 238.20 | 0.00 | 0.00% | 0.53 | 0 | 13 | 0.99 | -0.96 | 0.00 | -0.05 | 8/18/2026 | 8/28/2026 1:59:13 PM EST |
| 470.00 | 251.90 | 255.25 | 253.58 | 232.75 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.01 | -0.96 | 0.00 | -0.04 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 480.00 | 261.70 | 265.20 | 263.45 | 222.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.04 | 6/26/2026 | 8/28/2026 1:59:13 PM EST |