Options Chain for STRATEGY INC CL A NEW (MSTR) - $142.58 as of 9/8/2026 6:24:44 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 | 107.10 | 117.00 | 112.05 | 95.93 | 0.00 | 0.00% | 4.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 4:00:03 PM EST |
| 30.00 | 102.05 | 111.95 | 107.00 | % | 3.57 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:03 PM EST | |||
| 35.00 | 97.10 | 106.35 | 101.73 | 56.00 | 0.00 | 0.00% | 2.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 9/8/2026 4:00:03 PM EST |
| 40.00 | 92.30 | 102.00 | 97.15 | 56.49 | 0.00 | 0.00% | 2.43 | 0 | 11 | 2.20 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 9/8/2026 4:00:03 PM EST |
| 45.00 | 88.45 | 97.00 | 92.73 | 69.00 | 0.00 | 0.00% | 2.06 | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 9/8/2026 4:00:03 PM EST |
| 50.00 | 83.00 | 92.40 | 87.70 | 83.97 | 0.00 | 0.00% | 1.75 | 0 | 8 | 0.00 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 55.00 | 78.00 | 87.90 | 82.95 | 73.35 | 0.00 | 0.00% | 1.51 | 0 | 7 | 1.71 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 60.00 | 73.25 | 81.65 | 77.45 | 68.41 | 0.00 | 0.00% | 1.29 | 0 | 28 | 1.58 | 0.98 | 0.00 | -0.03 | 9/1/2026 | 9/8/2026 4:00:03 PM EST |
| 65.00 | 69.65 | 75.85 | 72.75 | 64.04 | 0.00 | 0.00% | 1.12 | 0 | 18 | 1.47 | 0.97 | 0.00 | -0.03 | 8/28/2026 | 9/8/2026 4:00:03 PM EST |
| 70.00 | 66.95 | 71.05 | 69.00 | 71.70 | 0.00 | 0.00% | 0.99 | 0 | 41 | 1.37 | 0.96 | 0.00 | -0.04 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 75.00 | 60.10 | 66.30 | 63.20 | 65.24 | 0.00 | 0.00% | 0.84 | 0 | 15 | 1.28 | 0.95 | 0.00 | -0.05 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 80.00 | 56.95 | 60.30 | 58.63 | 59.69 | +14.84 | +33.09% | 0.73 | 1 | 79 | 1.07 | 0.94 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 85.00 | 50.90 | 57.10 | 54.00 | 54.77 | -4.48 | -7.57% | 0.64 | 3 | 84 | 1.13 | 0.93 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 90.00 | 48.75 | 51.10 | 49.93 | 51.26 | -0.69 | -1.33% | 0.55 | 1 | 260 | 0.82 | 0.91 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 95.00 | 44.65 | 46.70 | 45.68 | 45.25 | -3.80 | -7.75% | 0.48 | 12 | 565 | 0.81 | 0.89 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 100.00 | 40.60 | 42.35 | 41.48 | 42.19 | -5.16 | -10.90% | 0.41 | 5 | 771 | 0.79 | 0.86 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 105.00 | 36.50 | 38.80 | 37.65 | 38.38 | -4.42 | -10.33% | 0.36 | 1 | 520 | 0.78 | 0.83 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 110.00 | 33.35 | 34.95 | 34.15 | 35.95 | -0.63 | -1.73% | 0.31 | 28 | 1,026 | 0.78 | 0.80 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 115.00 | 30.10 | 31.00 | 30.55 | 31.53 | -4.42 | -12.30% | 0.27 | 9 | 515 | 0.76 | 0.76 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 120.00 | 27.15 | 27.95 | 27.55 | 28.00 | -3.88 | -12.18% | 0.23 | 212 | 1,694 | 0.76 | 0.72 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 125.00 | 24.40 | 25.05 | 24.73 | 24.60 | -5.00 | -16.90% | 0.20 | 52 | 795 | 0.76 | 0.68 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 130.00 | 21.90 | 22.50 | 22.20 | 22.00 | -4.85 | -18.07% | 0.17 | 22 | 2,272 | 0.76 | 0.63 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 135.00 | 19.65 | 20.15 | 19.90 | 19.85 | -4.33 | -17.91% | 0.15 | 11,632 | 2,428 | 0.77 | 0.59 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 140.00 | 17.50 | 18.05 | 17.78 | 17.80 | -4.17 | -18.98% | 0.13 | 404 | 1,299 | 0.77 | 0.55 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 145.00 | 15.80 | 16.20 | 16.00 | 16.00 | -3.88 | -19.52% | 0.11 | 118 | 3,254 | 0.78 | 0.51 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 150.00 | 14.20 | 14.55 | 14.38 | 14.15 | -3.73 | -20.87% | 0.10 | 300 | 2,938 | 0.78 | 0.47 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 155.00 | 12.70 | 13.05 | 12.88 | 12.65 | -3.95 | -23.80% | 0.08 | 237 | 1,430 | 0.79 | 0.44 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 160.00 | 11.40 | 11.80 | 11.60 | 11.66 | -3.19 | -21.49% | 0.07 | 182 | 2,182 | 0.79 | 0.41 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 165.00 | 10.20 | 10.60 | 10.40 | 10.95 | -2.70 | -19.78% | 0.06 | 78 | 1,152 | 0.80 | 0.38 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 170.00 | 9.20 | 9.55 | 9.38 | 9.60 | -3.05 | -24.12% | 0.06 | 87 | 1,214 | 0.80 | 0.35 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 175.00 | 8.25 | 8.70 | 8.48 | 8.53 | -2.44 | -22.25% | 0.05 | 22 | 893 | 0.81 | 0.32 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 180.00 | 7.55 | 7.80 | 7.68 | 7.55 | -2.88 | -27.62% | 0.04 | 68 | 2,468 | 0.82 | 0.30 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 185.00 | 6.75 | 7.15 | 6.95 | 7.00 | -2.00 | -22.23% | 0.04 | 32 | 659 | 0.82 | 0.27 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 190.00 | 6.10 | 6.50 | 6.30 | 6.29 | -1.81 | -22.35% | 0.03 | 6 | 561 | 0.83 | 0.25 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 195.00 | 5.50 | 5.90 | 5.70 | 6.00 | -1.56 | -20.64% | 0.03 | 23 | 229 | 0.83 | 0.23 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 200.00 | 5.05 | 5.45 | 5.25 | 5.20 | -1.65 | -24.09% | 0.03 | 100 | 2,339 | 0.84 | 0.21 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 205.00 | 4.55 | 4.95 | 4.75 | 5.10 | -1.05 | -17.08% | 0.02 | 1 | 382 | 0.85 | 0.20 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 210.00 | 4.15 | 4.55 | 4.35 | 4.40 | -1.60 | -26.67% | 0.02 | 12 | 479 | 0.85 | 0.18 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 215.00 | 3.90 | 4.20 | 4.05 | 4.30 | -0.95 | -18.10% | 0.02 | 1 | 220 | 0.87 | 0.17 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 220.00 | 3.55 | 3.90 | 3.73 | 3.80 | -1.30 | -25.49% | 0.02 | 18 | 288 | 0.87 | 0.16 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 225.00 | 3.25 | 3.60 | 3.43 | 3.70 | -0.95 | -20.43% | 0.02 | 2 | 379 | 0.88 | 0.14 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 230.00 | 3.00 | 3.35 | 3.18 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.89 | 0.13 | 0.00 | -0.08 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 235.00 | 2.79 | 3.10 | 2.95 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.89 | 0.13 | 0.00 | -0.08 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 240.00 | 2.57 | 2.89 | 2.73 | 2.70 | -0.42 | -13.47% | 0.01 | 3 | 188 | 0.90 | 0.12 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 245.00 | 2.39 | 2.70 | 2.55 | 2.65 | -0.30 | -10.17% | 0.01 | 2 | 332 | 0.91 | 0.11 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 250.00 | 2.30 | 2.49 | 2.40 | 2.40 | -0.80 | -25.00% | 0.01 | 5 | 1,076 | 0.92 | 0.10 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 255.00 | 2.06 | 2.33 | 2.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.92 | 0.10 | 0.00 | -0.07 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 260.00 | 1.95 | 2.21 | 2.08 | 2.19 | -0.26 | -10.62% | 0.01 | 12 | 148 | 0.93 | 0.09 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 265.00 | 1.79 | 2.14 | 1.97 | 1.95 | -0.34 | -14.85% | 0.01 | 1 | 45 | 0.93 | 0.08 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 270.00 | 1.64 | 2.01 | 1.83 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.94 | 0.08 | 0.00 | -0.06 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 275.00 | 1.53 | 1.90 | 1.72 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.95 | 0.08 | 0.00 | -0.06 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 280.00 | 1.48 | 1.72 | 1.60 | 1.64 | -0.43 | -20.78% | 0.01 | 6 | 1,094 | 0.95 | 0.07 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 285.00 | 1.37 | 1.65 | 1.51 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.96 | 0.07 | 0.00 | -0.05 | 8/27/2026 | 9/8/2026 4:00:03 PM EST |
| 290.00 | 1.28 | 1.61 | 1.45 | 1.31 | -0.43 | -24.72% | 0.01 | 4 | 553 | 0.97 | 0.06 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 295.00 | 1.17 | 1.53 | 1.35 | 1.40 | -0.30 | -17.65% | 0.00 | 16 | 334 | 0.97 | 0.06 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 300.00 | 1.15 | 1.38 | 1.27 | 1.25 | -0.55 | -30.56% | 0.00 | 34 | 918 | 0.97 | 0.06 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 305.00 | 1.08 | 1.38 | 1.23 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.98 | 0.05 | 0.00 | -0.05 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 310.00 | 1.00 | 1.31 | 1.16 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.99 | 0.05 | 0.00 | -0.04 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 315.00 | 1.02 | 1.13 | 1.08 | 1.08 | -0.29 | -21.17% | 0.00 | 57 | 142 | 0.99 | 0.05 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 320.00 | 0.75 | 1.24 | 1.00 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.99 | 0.05 | 0.00 | -0.04 | 9/2/2026 | 9/8/2026 4:00:03 PM EST |
| 325.00 | 0.76 | 1.23 | 1.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.00 | 0.05 | 0.00 | -0.04 | 9/1/2026 | 9/8/2026 4:00:03 PM EST |
| 330.00 | 0.56 | 1.17 | 0.87 | 0.93 | -0.35 | -27.35% | 0.00 | 3 | 51 | 0.99 | 0.04 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 335.00 | 0.67 | 1.14 | 0.91 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.01 | 0.04 | 0.00 | -0.04 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 340.00 | 0.56 | 1.07 | 0.82 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.01 | 0.04 | 0.00 | -0.04 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 345.00 | 0.74 | 0.86 | 0.80 | 0.80 | -0.25 | -23.81% | 0.00 | 10 | 964 | 1.02 | 0.04 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:03 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 | 0.05 | 0.31 | 0.18 | 0.10 | -0.01 | -9.10% | 0.01 | 7 | 638 | 1.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.02 | +22.23% | 0.01 | 8 | 793 | 1.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 35.00 | 0.07 | 0.38 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 6 | 1,404 | 1.31 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 40.00 | 0.04 | 0.47 | 0.26 | 0.21 | -0.05 | -19.24% | 0.01 | 16 | 806 | 1.19 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 45.00 | 0.04 | 0.45 | 0.25 | 0.26 | +0.01 | +4.00% | 0.01 | 2 | 1,015 | 1.12 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.43 | 0.34 | 0.32 | 0.00 | 0.00% | 0.01 | 22 | 1,612 | 1.13 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 55.00 | 0.31 | 0.52 | 0.42 | 0.37 | -0.03 | -7.50% | 0.01 | 27 | 882 | 1.06 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 60.00 | 0.39 | 0.61 | 0.50 | 0.54 | +0.04 | +8.00% | 0.01 | 9 | 2,453 | 1.00 | -0.02 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 65.00 | 0.52 | 0.78 | 0.65 | 0.65 | +0.02 | +3.18% | 0.01 | 32 | 1,416 | 0.96 | -0.03 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 70.00 | 0.52 | 1.08 | 0.80 | 0.79 | +0.06 | +8.22% | 0.01 | 16 | 1,502 | 0.91 | -0.04 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 75.00 | 0.90 | 1.13 | 1.02 | 1.00 | 0.00 | 0.00% | 0.01 | 51 | 1,361 | 0.88 | -0.05 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 80.00 | 1.25 | 1.45 | 1.35 | 1.34 | +0.17 | +14.53% | 0.02 | 130 | 4,863 | 0.85 | -0.06 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 85.00 | 1.57 | 1.81 | 1.69 | 1.70 | +0.17 | +11.12% | 0.02 | 22 | 1,675 | 0.82 | -0.07 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 90.00 | 2.20 | 2.39 | 2.30 | 2.20 | +0.12 | +5.77% | 0.03 | 52 | 4,365 | 0.81 | -0.09 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 95.00 | 2.82 | 3.10 | 2.96 | 3.00 | +0.42 | +16.28% | 0.03 | 75 | 1,847 | 0.79 | -0.11 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 100.00 | 3.75 | 4.00 | 3.88 | 3.85 | +0.45 | +13.24% | 0.04 | 87 | 3,443 | 0.78 | -0.14 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 105.00 | 4.85 | 5.25 | 5.05 | 5.05 | +0.65 | +14.78% | 0.05 | 18 | 1,974 | 0.77 | -0.17 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 110.00 | 6.25 | 6.55 | 6.40 | 6.40 | +0.90 | +16.37% | 0.06 | 204 | 1,242 | 0.77 | -0.20 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 115.00 | 7.90 | 8.20 | 8.05 | 8.15 | +1.10 | +15.61% | 0.07 | 146 | 707 | 0.77 | -0.24 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 120.00 | 9.75 | 10.15 | 9.95 | 9.95 | +1.25 | +14.37% | 0.08 | 85 | 1,947 | 0.76 | -0.28 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 125.00 | 11.90 | 12.15 | 12.03 | 12.10 | +1.20 | +11.01% | 0.10 | 48 | 719 | 0.76 | -0.32 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 130.00 | 14.35 | 14.75 | 14.55 | 14.55 | +1.62 | +12.53% | 0.11 | 58 | 941 | 0.77 | -0.37 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 135.00 | 17.05 | 17.40 | 17.23 | 17.25 | +2.25 | +15.00% | 0.13 | 158 | 449 | 0.77 | -0.41 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 140.00 | 19.90 | 20.35 | 20.13 | 20.17 | +2.47 | +13.96% | 0.14 | 85 | 1,108 | 0.77 | -0.45 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 145.00 | 23.05 | 23.45 | 23.25 | 23.45 | +2.90 | +14.12% | 0.16 | 66 | 1,080 | 0.78 | -0.49 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 150.00 | 26.35 | 26.90 | 26.63 | 26.42 | +2.64 | +11.11% | 0.18 | 63 | 1,431 | 0.78 | -0.53 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 155.00 | 29.40 | 30.40 | 29.90 | 30.22 | +3.37 | +12.56% | 0.19 | 21 | 1,396 | 0.79 | -0.56 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 160.00 | 33.50 | 34.15 | 33.83 | 30.35 | 0.00 | 0.00% | 0.21 | 0 | 1,729 | 0.80 | -0.59 | 0.01 | -0.14 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 165.00 | 37.20 | 37.90 | 37.55 | 35.85 | 0.00 | 0.00% | 0.23 | 0 | 1,907 | 0.80 | -0.62 | 0.01 | -0.13 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 170.00 | 40.85 | 42.35 | 41.60 | 39.22 | 0.00 | 0.00% | 0.24 | 0 | 1,653 | 0.81 | -0.65 | 0.01 | -0.13 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 175.00 | 44.90 | 46.40 | 45.65 | 42.40 | 0.00 | 0.00% | 0.26 | 0 | 1,076 | 0.81 | -0.68 | 0.01 | -0.13 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 180.00 | 49.10 | 50.60 | 49.85 | 56.25 | 0.00 | 0.00% | 0.28 | 0 | 1,546 | 0.82 | -0.70 | 0.01 | -0.12 | 9/1/2026 | 9/8/2026 4:00:03 PM EST |
| 185.00 | 53.40 | 54.85 | 54.13 | 51.00 | 0.00 | 0.00% | 0.29 | 0 | 469 | 0.82 | -0.73 | 0.01 | -0.12 | 9/4/2026 | 9/8/2026 4:00:03 PM EST |
| 190.00 | 57.75 | 59.20 | 58.48 | 56.70 | 0.00 | 0.00% | 0.31 | 0 | 882 | 0.83 | -0.75 | 0.01 | -0.12 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 195.00 | 62.20 | 63.65 | 62.93 | 59.25 | 0.00 | 0.00% | 0.32 | 0 | 51 | 0.84 | -0.77 | 0.01 | -0.11 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 200.00 | 66.45 | 68.50 | 67.48 | 65.75 | -0.45 | -0.68% | 0.34 | 5 | 432 | 0.84 | -0.79 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 205.00 | 68.95 | 74.95 | 71.95 | 77.87 | 0.00 | 0.00% | 0.35 | 0 | 174 | 0.81 | -0.80 | 0.01 | -0.10 | 9/1/2026 | 9/8/2026 4:00:03 PM EST |
| 210.00 | 73.75 | 79.55 | 76.65 | 76.02 | 0.00 | 0.00% | 0.37 | 0 | 312 | 0.81 | -0.82 | 0.01 | -0.10 | 8/27/2026 | 9/8/2026 4:00:03 PM EST |
| 215.00 | 78.30 | 84.10 | 81.20 | 96.00 | 0.00 | 0.00% | 0.38 | 0 | 41 | 1.04 | -0.83 | 0.00 | -0.09 | 8/25/2026 | 9/8/2026 4:00:03 PM EST |
| 220.00 | 83.95 | 88.75 | 86.35 | 108.41 | 0.00 | 0.00% | 0.39 | 0 | 45 | 0.87 | -0.84 | 0.00 | -0.09 | 8/20/2026 | 9/8/2026 4:00:03 PM EST |
| 225.00 | 87.85 | 93.45 | 90.65 | 129.31 | 0.00 | 0.00% | 0.40 | 0 | 38 | 1.07 | -0.86 | 0.00 | -0.09 | 8/4/2026 | 9/8/2026 4:00:03 PM EST |
| 230.00 | 92.65 | 98.15 | 95.40 | 100.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.08 | -0.87 | 0.00 | -0.08 | 8/31/2026 | 9/8/2026 4:00:03 PM EST |
| 235.00 | 97.60 | 102.85 | 100.23 | 142.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | -0.87 | 0.00 | -0.08 | 7/24/2026 | 9/8/2026 4:00:03 PM EST |
| 240.00 | 102.45 | 107.60 | 105.03 | 148.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.10 | -0.88 | 0.00 | -0.08 | 7/13/2026 | 9/8/2026 4:00:03 PM EST |
| 245.00 | 106.65 | 112.95 | 109.80 | 159.93 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | -0.89 | 0.00 | -0.07 | 6/30/2026 | 9/8/2026 4:00:03 PM EST |
| 250.00 | 111.50 | 117.80 | 114.65 | 147.67 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.17 | -0.90 | 0.00 | -0.07 | 8/7/2026 | 9/8/2026 4:00:03 PM EST |
| 255.00 | 116.35 | 122.65 | 119.50 | 118.50 | 0.00 | 0.00% | 0.47 | 0 | 40 | 1.19 | -0.90 | 0.00 | -0.07 | 8/27/2026 | 9/8/2026 4:00:03 PM EST |
| 260.00 | 121.25 | 127.50 | 124.38 | 154.53 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.19 | -0.91 | 0.00 | -0.06 | 6/23/2026 | 9/8/2026 4:00:03 PM EST |
| 265.00 | 126.15 | 132.40 | 129.28 | 178.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.22 | -0.92 | 0.00 | -0.06 | 6/30/2026 | 9/8/2026 4:00:03 PM EST |
| 270.00 | 131.05 | 137.30 | 134.18 | 186.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.23 | -0.92 | 0.00 | -0.06 | 6/26/2026 | 9/8/2026 4:00:03 PM EST |
| 275.00 | 135.75 | 142.20 | 138.98 | 166.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.25 | -0.92 | 0.00 | -0.06 | 6/18/2026 | 9/8/2026 4:00:03 PM EST |
| 280.00 | 140.85 | 147.15 | 144.00 | 194.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.26 | -0.93 | 0.00 | -0.06 | 6/30/2026 | 9/8/2026 4:00:03 PM EST |
| 285.00 | 145.80 | 151.75 | 148.78 | 198.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.25 | -0.93 | 0.00 | -0.05 | 6/30/2026 | 9/8/2026 4:00:03 PM EST |
| 290.00 | 150.75 | 157.00 | 153.88 | 185.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.05 | 6/23/2026 | 9/8/2026 4:00:03 PM EST |
| 295.00 | 155.50 | 161.95 | 158.73 | 208.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.31 | -0.94 | 0.00 | -0.05 | 6/29/2026 | 9/8/2026 4:00:03 PM EST |
| 300.00 | 160.45 | 166.85 | 163.65 | 201.66 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.05 | 6/24/2026 | 9/8/2026 4:00:03 PM EST |
| 305.00 | 165.60 | 169.70 | 167.65 | % | 0.55 | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.05 | 9/8/2026 4:00:03 PM EST | |||
| 310.00 | 170.55 | 176.80 | 173.68 | 177.60 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.35 | -0.95 | 0.00 | -0.04 | 9/3/2026 | 9/8/2026 4:00:03 PM EST |
| 315.00 | 173.00 | 182.30 | 177.65 | 228.33 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.04 | 6/30/2026 | 9/8/2026 4:00:03 PM EST |
| 320.00 | 178.00 | 187.50 | 182.75 | 213.79 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.04 | 6/23/2026 | 9/8/2026 4:00:03 PM EST |
| 325.00 | 184.00 | 193.20 | 188.60 | % | 0.58 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.04 | 9/8/2026 4:00:03 PM EST | |||
| 330.00 | 188.40 | 198.00 | 193.20 | 163.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.04 | 4/24/2026 | 9/8/2026 4:00:03 PM EST |
| 335.00 | 193.45 | 203.00 | 198.23 | 197.42 | -49.28 | -19.98% | 0.59 | 13 | 0 | 1.38 | -0.96 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:03 PM EST |
| 340.00 | 199.00 | 207.90 | 203.45 | % | 0.60 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.04 | 9/8/2026 4:00:03 PM EST | |||
| 345.00 | 204.00 | 213.40 | 208.70 | 246.73 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.48 | -0.96 | 0.00 | -0.04 | 7/20/2026 | 9/8/2026 4:00:03 PM EST |