Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $417.01 as of 9/4/2026 12:12:36 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 | 262.05 | 265.80 | 263.93 | 250.65 | 0.00 | 0.00% | 1.60 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:13 PM EST |
| 170.00 | 257.10 | 260.95 | 259.03 | 239.02 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 1:59:13 PM EST |
| 175.00 | 252.15 | 256.15 | 254.15 | 240.60 | 0.00 | 0.00% | 1.45 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 1:59:13 PM EST |
| 180.00 | 247.20 | 250.95 | 249.08 | 262.91 | 0.00 | 0.00% | 1.38 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 1:59:13 PM EST |
| 185.00 | 242.25 | 245.95 | 244.10 | % | 1.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 1:59:13 PM EST | |||
| 190.00 | 237.30 | 241.10 | 239.20 | 251.15 | 0.00 | 0.00% | 1.26 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 1:59:13 PM EST |
| 195.00 | 232.35 | 235.80 | 234.08 | 220.93 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 1:59:13 PM EST |
| 200.00 | 227.40 | 230.95 | 229.18 | 222.90 | -2.10 | -0.94% | 1.15 | 1 | 24 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 210.00 | 217.50 | 220.75 | 219.13 | 201.05 | 0.00 | 0.00% | 1.04 | 0 | 46 | 0.83 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 220.00 | 207.65 | 211.05 | 209.35 | 196.66 | 0.00 | 0.00% | 0.95 | 0 | 16 | 0.78 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 1:59:13 PM EST |
| 230.00 | 197.75 | 200.85 | 199.30 | 197.90 | 0.00 | 0.00% | 0.87 | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 1:59:13 PM EST |
| 240.00 | 188.00 | 191.35 | 189.68 | 180.60 | 0.00 | 0.00% | 0.79 | 0 | 4 | 0.69 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 9/4/2026 1:59:13 PM EST |
| 250.00 | 178.05 | 181.75 | 179.90 | 162.88 | 0.00 | 0.00% | 0.72 | 0 | 14 | 0.65 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 9/4/2026 1:59:13 PM EST |
| 260.00 | 168.20 | 172.25 | 170.23 | 164.80 | 0.00 | 0.00% | 0.65 | 0 | 31 | 0.64 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 9/4/2026 1:59:13 PM EST |
| 270.00 | 158.40 | 161.70 | 160.05 | 154.10 | 0.00 | 0.00% | 0.59 | 0 | 35 | 0.58 | 0.99 | 0.00 | -0.04 | 8/28/2026 | 9/4/2026 1:59:13 PM EST |
| 280.00 | 148.60 | 152.15 | 150.38 | 150.10 | +6.85 | +4.79% | 0.54 | 2 | 45 | 0.55 | 0.98 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 290.00 | 138.80 | 142.00 | 140.40 | 127.20 | 0.00 | 0.00% | 0.48 | 0 | 60 | 0.52 | 0.98 | 0.00 | -0.06 | 9/2/2026 | 9/4/2026 1:59:13 PM EST |
| 300.00 | 129.10 | 132.40 | 130.75 | 124.95 | 0.00 | 0.00% | 0.44 | 0 | 111 | 0.49 | 0.97 | 0.00 | -0.07 | 8/31/2026 | 9/4/2026 1:59:13 PM EST |
| 310.00 | 119.50 | 122.70 | 121.10 | 120.16 | +3.72 | +3.20% | 0.39 | 1 | 40 | 0.47 | 0.96 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 320.00 | 109.90 | 113.35 | 111.63 | 110.59 | +8.37 | +8.19% | 0.35 | 4 | 311 | 0.45 | 0.95 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 330.00 | 100.55 | 103.40 | 101.98 | 84.90 | 0.00 | 0.00% | 0.31 | 0 | 86 | 0.43 | 0.93 | 0.00 | -0.10 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 340.00 | 91.30 | 93.85 | 92.58 | 79.50 | 0.00 | 0.00% | 0.27 | 0 | 288 | 0.34 | 0.92 | 0.00 | -0.11 | 9/2/2026 | 9/4/2026 1:59:13 PM EST |
| 350.00 | 83.40 | 85.20 | 84.30 | 82.78 | +9.39 | +12.80% | 0.24 | 15 | 634 | 0.37 | 0.90 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 360.00 | 75.25 | 76.05 | 75.65 | 76.30 | +15.65 | +25.81% | 0.21 | 3 | 2,389 | 0.35 | 0.87 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 370.00 | 67.15 | 67.80 | 67.48 | 66.15 | +10.65 | +19.19% | 0.18 | 1 | 245 | 0.36 | 0.84 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 380.00 | 59.05 | 60.40 | 59.73 | 59.47 | +9.02 | +17.88% | 0.16 | 7,511 | 9,989 | 0.36 | 0.80 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 390.00 | 52.10 | 52.70 | 52.40 | 51.00 | +8.40 | +19.72% | 0.13 | 2 | 1,405 | 0.36 | 0.76 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 400.00 | 45.35 | 45.90 | 45.63 | 45.59 | +9.34 | +25.77% | 0.11 | 20 | 4,344 | 0.36 | 0.70 | 0.00 | -0.18 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 410.00 | 39.10 | 39.70 | 39.40 | 39.59 | +7.94 | +25.09% | 0.10 | 5 | 1,137 | 0.36 | 0.65 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 420.00 | 33.50 | 34.15 | 33.83 | 33.46 | +7.16 | +27.23% | 0.08 | 103 | 2,873 | 0.36 | 0.59 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 430.00 | 28.60 | 29.00 | 28.80 | 28.55 | +6.30 | +28.32% | 0.07 | 32 | 1,809 | 0.36 | 0.54 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 440.00 | 24.10 | 24.60 | 24.35 | 24.14 | +5.62 | +30.35% | 0.06 | 73 | 2,249 | 0.36 | 0.48 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 450.00 | 20.20 | 21.25 | 20.73 | 20.56 | +5.41 | +35.71% | 0.05 | 62 | 2,781 | 0.36 | 0.43 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 460.00 | 16.75 | 17.25 | 17.00 | 17.15 | +4.85 | +39.44% | 0.04 | 336 | 2,893 | 0.36 | 0.38 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 470.00 | 13.95 | 14.35 | 14.15 | 14.00 | +4.03 | +40.43% | 0.03 | 104 | 1,519 | 0.36 | 0.33 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 480.00 | 11.50 | 11.85 | 11.68 | 11.53 | +3.43 | +42.35% | 0.02 | 360 | 4,058 | 0.36 | 0.29 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 490.00 | 9.45 | 9.80 | 9.63 | 9.52 | +3.17 | +49.93% | 0.02 | 78 | 748 | 0.36 | 0.25 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 500.00 | 7.75 | 8.10 | 7.93 | 7.90 | +2.61 | +49.34% | 0.02 | 65 | 2,410 | 0.36 | 0.21 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 510.00 | 6.30 | 6.70 | 6.50 | 6.70 | +2.40 | +55.82% | 0.01 | 63 | 367 | 0.37 | 0.18 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 520.00 | 5.20 | 5.80 | 5.50 | 5.30 | +1.95 | +58.21% | 0.01 | 201 | 6,171 | 0.37 | 0.15 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 530.00 | 4.15 | 4.55 | 4.35 | 4.40 | +1.62 | +58.28% | 0.01 | 4 | 702 | 0.37 | 0.13 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 540.00 | 3.25 | 3.75 | 3.50 | 3.62 | +1.87 | +106.86% | 0.01 | 16 | 320 | 0.37 | 0.11 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 550.00 | 2.87 | 3.10 | 2.99 | 2.48 | +0.92 | +58.98% | 0.01 | 5 | 573 | 0.38 | 0.09 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 560.00 | 2.30 | 2.53 | 2.42 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.38 | 0.08 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 570.00 | 1.93 | 2.08 | 2.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.38 | 0.06 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 580.00 | 1.59 | 1.71 | 1.65 | 1.28 | +0.27 | +26.74% | 0.00 | 2 | 302 | 0.38 | 0.05 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 590.00 | 1.30 | 1.42 | 1.36 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.39 | 0.04 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 600.00 | 1.09 | 1.21 | 1.15 | 1.14 | +0.66 | +137.50% | 0.00 | 29 | 1,497 | 0.39 | 0.04 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 610.00 | 0.88 | 0.98 | 0.93 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.39 | 0.03 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 620.00 | 0.73 | 0.83 | 0.78 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.40 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 630.00 | 0.60 | 0.71 | 0.66 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.40 | 0.02 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 1:59:13 PM EST |
| 640.00 | 0.50 | 0.61 | 0.56 | 0.36 | -0.19 | -34.55% | 0.00 | 2 | 91 | 0.40 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 650.00 | 0.16 | 0.53 | 0.35 | 0.28 | -0.19 | -40.43% | 0.00 | 87 | 400 | 0.39 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 660.00 | 0.20 | 0.49 | 0.35 | 0.37 | +0.23 | +164.29% | 0.00 | 4 | 176 | 0.40 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 670.00 | 0.01 | 0.45 | 0.23 | 0.27 | +0.08 | +42.11% | 0.00 | 1 | 1,405 | 0.36 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 680.00 | 0.07 | 0.37 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.40 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.01 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 613 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 170.00 | 0.01 | 0.15 | 0.08 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 653 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 175.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 23 | 566 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 180.00 | 0.01 | 0.16 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 368 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 185.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 270 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 190.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 238 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 195.00 | 0.01 | 0.19 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 3 | 164 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 200.00 | 0.01 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 516 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 210.00 | 0.02 | 0.22 | 0.12 | 0.23 | +0.11 | +91.67% | 0.00 | 1 | 145 | 0.57 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 220.00 | 0.05 | 0.27 | 0.16 | 0.27 | +0.11 | +68.75% | 0.00 | 1 | 559 | 0.57 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 230.00 | 0.02 | 0.26 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 4 | 182 | 0.50 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 240.00 | 0.07 | 0.38 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.52 | -0.01 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 1:59:13 PM EST |
| 250.00 | 0.10 | 0.37 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 0.50 | -0.01 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 260.00 | 0.06 | 0.68 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 0.48 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 1:59:13 PM EST |
| 270.00 | 0.22 | 0.73 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 0.48 | -0.01 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 280.00 | 0.48 | 0.62 | 0.55 | 0.49 | -0.10 | -16.95% | 0.00 | 49 | 3,327 | 0.46 | -0.02 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 290.00 | 0.62 | 0.71 | 0.67 | 0.68 | -0.18 | -20.93% | 0.00 | 10 | 2,811 | 0.44 | -0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 300.00 | 0.81 | 0.89 | 0.85 | 0.84 | -0.20 | -19.24% | 0.00 | 43 | 3,383 | 0.43 | -0.03 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 310.00 | 1.06 | 1.18 | 1.12 | 1.18 | -0.12 | -9.24% | 0.00 | 23 | 3,460 | 0.41 | -0.04 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 320.00 | 1.41 | 1.50 | 1.46 | 1.50 | -0.24 | -13.80% | 0.00 | 17 | 4,496 | 0.40 | -0.05 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 330.00 | 1.91 | 2.03 | 1.97 | 2.09 | -0.41 | -16.40% | 0.01 | 21 | 3,696 | 0.39 | -0.07 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 340.00 | 2.60 | 2.74 | 2.67 | 2.85 | -0.35 | -10.94% | 0.01 | 45 | 2,077 | 0.38 | -0.08 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 350.00 | 3.55 | 3.75 | 3.65 | 3.75 | -0.64 | -14.58% | 0.01 | 61 | 5,281 | 0.38 | -0.10 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 360.00 | 4.80 | 5.00 | 4.90 | 4.90 | -1.10 | -18.34% | 0.01 | 92 | 3,686 | 0.37 | -0.13 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 370.00 | 6.45 | 6.70 | 6.58 | 6.53 | -1.27 | -16.29% | 0.02 | 109 | 4,975 | 0.37 | -0.16 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 380.00 | 8.55 | 8.80 | 8.68 | 8.85 | -1.55 | -14.91% | 0.02 | 64 | 3,783 | 0.37 | -0.20 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 390.00 | 11.20 | 11.55 | 11.38 | 11.42 | -2.43 | -17.55% | 0.03 | 37 | 4,741 | 0.37 | -0.24 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 400.00 | 14.40 | 14.65 | 14.53 | 14.60 | -2.92 | -16.67% | 0.04 | 189 | 3,237 | 0.36 | -0.30 | 0.00 | -0.18 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 410.00 | 18.15 | 18.45 | 18.30 | 18.85 | -3.05 | -13.93% | 0.04 | 71 | 2,080 | 0.36 | -0.35 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 420.00 | 22.45 | 22.85 | 22.65 | 23.25 | -4.35 | -15.77% | 0.05 | 62 | 1,377 | 0.37 | -0.41 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 430.00 | 27.40 | 27.90 | 27.65 | 27.35 | -5.50 | -16.75% | 0.06 | 137 | 1,089 | 0.36 | -0.46 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 440.00 | 32.95 | 33.40 | 33.18 | 33.28 | -9.39 | -22.01% | 0.08 | 19 | 502 | 0.36 | -0.52 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 450.00 | 39.00 | 39.55 | 39.28 | 39.36 | -10.08 | -20.39% | 0.09 | 77 | 444 | 0.36 | -0.57 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 460.00 | 45.45 | 46.80 | 46.13 | 56.98 | 0.00 | 0.00% | 0.10 | 0 | 128 | 0.36 | -0.62 | 0.01 | -0.19 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 470.00 | 52.75 | 53.45 | 53.10 | 53.21 | -7.04 | -11.69% | 0.11 | 4 | 314 | 0.36 | -0.67 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 480.00 | 60.40 | 61.00 | 60.70 | 62.40 | -11.51 | -15.58% | 0.13 | 9 | 312 | 0.37 | -0.71 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 490.00 | 68.15 | 69.25 | 68.70 | 79.45 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.37 | -0.75 | 0.00 | -0.16 | 8/26/2026 | 9/4/2026 1:59:13 PM EST |
| 500.00 | 76.70 | 78.15 | 77.43 | 91.88 | 0.00 | 0.00% | 0.15 | 0 | 284 | 0.37 | -0.79 | 0.00 | -0.14 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 510.00 | 85.45 | 86.30 | 85.88 | 96.25 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.37 | -0.82 | 0.00 | -0.13 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 520.00 | 93.80 | 95.75 | 94.78 | 105.60 | 0.00 | 0.00% | 0.18 | 0 | 169 | 0.38 | -0.85 | 0.00 | -0.12 | 9/3/2026 | 9/4/2026 1:59:13 PM EST |
| 530.00 | 103.50 | 105.30 | 104.40 | 116.20 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.38 | -0.87 | 0.00 | -0.10 | 8/25/2026 | 9/4/2026 1:59:13 PM EST |
| 540.00 | 112.65 | 114.50 | 113.58 | 126.85 | 0.00 | 0.00% | 0.21 | 0 | 66 | 0.39 | -0.89 | 0.00 | -0.09 | 7/7/2026 | 9/4/2026 1:59:13 PM EST |
| 550.00 | 122.35 | 125.10 | 123.73 | 126.60 | -13.25 | -9.48% | 0.22 | 1 | 49 | 0.39 | -0.91 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 1:59:13 PM EST |
| 560.00 | 132.05 | 134.80 | 133.43 | 145.85 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.46 | -0.92 | 0.00 | -0.07 | 8/4/2026 | 9/4/2026 1:59:13 PM EST |
| 570.00 | 141.40 | 144.55 | 142.98 | % | 0.25 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.06 | 9/4/2026 1:59:13 PM EST | |||
| 580.00 | 151.50 | 154.15 | 152.83 | 152.85 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.50 | -0.95 | 0.00 | -0.05 | 8/17/2026 | 9/4/2026 1:59:13 PM EST |
| 590.00 | 161.30 | 164.25 | 162.78 | 168.83 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.52 | -0.96 | 0.00 | -0.05 | 8/11/2026 | 9/4/2026 1:59:13 PM EST |
| 600.00 | 170.95 | 174.20 | 172.58 | 152.79 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 6/22/2026 | 9/4/2026 1:59:13 PM EST |
| 610.00 | 180.95 | 184.15 | 182.55 | % | 0.30 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 9/4/2026 1:59:13 PM EST | |||
| 620.00 | 190.90 | 194.10 | 192.50 | 205.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 1:59:13 PM EST |
| 630.00 | 201.10 | 204.10 | 202.60 | 217.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 8/6/2026 | 9/4/2026 1:59:13 PM EST |
| 640.00 | 210.85 | 214.05 | 212.45 | % | 0.33 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 9/4/2026 1:59:13 PM EST | |||
| 650.00 | 220.70 | 224.05 | 222.38 | 247.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 9/4/2026 1:59:13 PM EST |
| 660.00 | 231.00 | 234.05 | 232.53 | 223.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 6/25/2026 | 9/4/2026 1:59:13 PM EST |
| 670.00 | 240.85 | 244.00 | 242.43 | 233.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 9/4/2026 1:59:13 PM EST |
| 680.00 | 251.05 | 254.00 | 252.53 | 254.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 9/4/2026 1:59:13 PM EST |