Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $75.52 as of 10/19/2026 5:40:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.70 | 25.80 | 24.25 | 28.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.69 | 0.92 | 0.01 | -0.10 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 60.00 | 18.70 | 21.50 | 20.10 | % | 0.34 | 0 | 0 | 1.11 | 0.87 | 0.01 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 65.00 | 14.70 | 17.60 | 16.15 | 15.97 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.17 | 0.80 | 0.01 | -0.18 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 70.00 | 11.70 | 13.40 | 12.55 | 12.50 | +1.00 | +8.70% | 0.18 | 6 | 11 | 1.15 | 0.71 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 73.50 | 10.40 | 11.70 | 11.05 | % | 0.15 | 0 | 0 | 1.23 | 0.65 | 0.02 | -0.23 | 10/19/2026 3:59:56 PM EST | |||
| 74.00 | 10.10 | 11.40 | 10.75 | % | 0.15 | 0 | 0 | 1.23 | 0.64 | 0.02 | -0.23 | 10/19/2026 3:59:56 PM EST | |||
| 75.00 | 9.60 | 10.80 | 10.20 | 9.75 | +0.25 | +2.64% | 0.14 | 3 | 26 | 1.22 | 0.62 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 76.00 | 8.60 | 10.30 | 9.45 | 8.89 | +0.17 | +1.95% | 0.12 | 7 | 5 | 1.19 | 0.60 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 77.00 | 8.60 | 9.80 | 9.20 | 8.59 | +0.45 | +5.53% | 0.12 | 52 | 6 | 1.22 | 0.58 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 78.00 | 8.30 | 9.20 | 8.75 | 8.10 | -0.10 | -1.22% | 0.11 | 78 | 5 | 1.23 | 0.56 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 79.00 | 7.70 | 8.80 | 8.25 | 8.40 | +1.35 | +19.15% | 0.10 | 42 | 19 | 1.22 | 0.55 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 80.00 | 7.30 | 8.30 | 7.80 | 7.80 | +0.70 | +9.86% | 0.10 | 118 | 41 | 1.21 | 0.53 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 81.00 | 6.40 | 8.00 | 7.20 | 7.02 | +1.22 | +21.04% | 0.09 | 1 | 13 | 1.19 | 0.51 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 82.00 | 6.40 | 7.60 | 7.00 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | 0.49 | 0.02 | -0.24 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 83.00 | 6.10 | 7.10 | 6.60 | 7.25 | +1.55 | +27.20% | 0.08 | 8 | 7 | 1.21 | 0.47 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 84.00 | 5.80 | 6.80 | 6.30 | 6.55 | +0.55 | +9.17% | 0.07 | 4 | 16 | 1.22 | 0.45 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 85.00 | 5.50 | 6.40 | 5.95 | 5.80 | +0.07 | +1.23% | 0.07 | 26 | 104 | 1.22 | 0.44 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 86.00 | 5.10 | 6.00 | 5.55 | 6.69 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.21 | 0.42 | 0.02 | -0.23 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 87.00 | 4.80 | 5.70 | 5.25 | 5.40 | -2.80 | -34.15% | 0.06 | 30 | 26 | 1.21 | 0.40 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 88.00 | 4.50 | 5.40 | 4.95 | 4.79 | -0.11 | -2.25% | 0.06 | 27 | 33 | 1.21 | 0.38 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 89.00 | 3.80 | 5.10 | 4.45 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.17 | 0.37 | 0.02 | -0.22 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 90.00 | 3.90 | 4.60 | 4.25 | 4.10 | +0.32 | +8.47% | 0.05 | 83 | 59 | 1.18 | 0.35 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 91.00 | 3.70 | 4.60 | 4.15 | 4.00 | -1.43 | -26.34% | 0.05 | 6 | 3 | 1.21 | 0.34 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 92.00 | 3.50 | 4.30 | 3.90 | 3.50 | -0.60 | -14.64% | 0.04 | 2 | 15 | 1.21 | 0.32 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 93.00 | 3.20 | 4.00 | 3.60 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.20 | 0.31 | 0.02 | -0.21 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 94.00 | 3.00 | 3.80 | 3.40 | 3.80 | -0.10 | -2.57% | 0.04 | 2 | 14 | 1.20 | 0.29 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 95.00 | 2.90 | 3.40 | 3.15 | 3.00 | +0.19 | +6.77% | 0.03 | 27 | 55 | 1.19 | 0.28 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 96.00 | 2.75 | 3.20 | 2.98 | 3.08 | -0.58 | -15.85% | 0.03 | 14 | 9 | 1.19 | 0.26 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 97.00 | 2.50 | 3.20 | 2.85 | 3.00 | +0.05 | +1.70% | 0.03 | 2 | 35 | 1.20 | 0.25 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 98.00 | 2.35 | 2.95 | 2.65 | 2.90 | +0.05 | +1.76% | 0.03 | 3 | 64 | 1.20 | 0.24 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 99.00 | 2.20 | 2.80 | 2.50 | 2.60 | +0.55 | +26.83% | 0.03 | 21 | 17 | 1.20 | 0.23 | 0.01 | -0.18 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 100.00 | 2.10 | 2.55 | 2.33 | 2.30 | +0.18 | +8.50% | 0.02 | 96 | 150 | 1.20 | 0.22 | 0.01 | -0.17 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 101.00 | 1.70 | 2.40 | 2.05 | 2.11 | -0.24 | -10.22% | 0.02 | 5 | 79 | 1.17 | 0.21 | 0.01 | -0.17 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 102.00 | 1.80 | 2.35 | 2.08 | 2.20 | -0.20 | -8.34% | 0.02 | 3 | 101 | 1.20 | 0.19 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 103.00 | 1.65 | 2.20 | 1.93 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.20 | 0.18 | 0.01 | -0.16 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 104.00 | 1.40 | 2.00 | 1.70 | 2.10 | +0.10 | +5.00% | 0.02 | 10 | 6 | 1.17 | 0.18 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 105.00 | 1.35 | 1.90 | 1.63 | 1.60 | -0.39 | -19.60% | 0.02 | 41 | 106 | 1.18 | 0.17 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 106.00 | 1.40 | 1.85 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 7 | 12 | 1.21 | 0.16 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 107.00 | 1.25 | 1.75 | 1.50 | 1.67 | -0.03 | -1.77% | 0.01 | 2 | 18 | 1.20 | 0.15 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 108.00 | 1.20 | 1.65 | 1.43 | 1.60 | -0.42 | -20.80% | 0.01 | 4 | 66 | 1.21 | 0.14 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 109.00 | 1.15 | 1.60 | 1.38 | 1.36 | -0.14 | -9.34% | 0.01 | 5 | 7 | 1.22 | 0.14 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 110.00 | 1.10 | 1.45 | 1.28 | 1.30 | +0.05 | +4.00% | 0.01 | 66 | 243 | 1.22 | 0.13 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 111.00 | 1.00 | 1.45 | 1.23 | 1.15 | -2.46 | -68.15% | 0.01 | 1 | 9 | 1.22 | 0.12 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 112.00 | 0.95 | 1.35 | 1.15 | 1.12 | -0.48 | -30.00% | 0.01 | 2 | 81 | 1.22 | 0.12 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 113.00 | 0.85 | 1.30 | 1.08 | 1.04 | -0.36 | -25.72% | 0.01 | 9 | 17 | 1.22 | 0.11 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 114.00 | 0.80 | 1.15 | 0.98 | 1.13 | -0.17 | -13.08% | 0.01 | 1 | 17 | 1.21 | 0.10 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 115.00 | 0.80 | 1.10 | 0.95 | 0.99 | -0.01 | -1.00% | 0.01 | 31 | 78 | 1.22 | 0.10 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 116.00 | 0.60 | 1.10 | 0.85 | 0.92 | -0.58 | -38.67% | 0.01 | 3 | 92 | 1.21 | 0.09 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 117.00 | 0.65 | 1.10 | 0.88 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.09 | 0.01 | -0.10 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 118.00 | 0.65 | 1.05 | 0.85 | 0.85 | -1.20 | -58.54% | 0.01 | 10 | 16 | 1.25 | 0.08 | 0.01 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 119.00 | 0.45 | 1.00 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.08 | 0.01 | -0.09 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 120.00 | 0.60 | 0.90 | 0.75 | 0.72 | -0.18 | -20.00% | 0.01 | 34 | 195 | 1.25 | 0.08 | 0.01 | -0.09 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 121.00 | 0.40 | 0.85 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.07 | 0.01 | -0.08 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 122.00 | 0.40 | 0.90 | 0.65 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.24 | 0.07 | 0.01 | -0.08 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 123.00 | 0.35 | 2.40 | 1.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.06 | 0.01 | -0.07 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 124.00 | 0.35 | 0.80 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.06 | 0.01 | -0.07 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.41 | -47.68% | 0.00 | 23 | 128 | 1.23 | 0.06 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 126.00 | 0.30 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.24 | 0.06 | 0.01 | -0.07 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 127.00 | 0.25 | 2.55 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.50 | 0.05 | 0.00 | -0.06 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 128.00 | 0.25 | 1.50 | 0.88 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.05 | 0.00 | -0.06 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 129.00 | 0.25 | 1.00 | 0.63 | 1.42 | +0.07 | +5.19% | 0.00 | 1 | 8 | 1.33 | 0.05 | 0.00 | -0.06 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 130.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.03 | -6.00% | 0.00 | 241 | 425 | 1.30 | 0.04 | 0.00 | -0.06 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 131.00 | 0.20 | 2.20 | 1.20 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.04 | 0.00 | -0.05 | 10/12/2026 | 10/19/2026 3:59:56 PM EST |
| 132.00 | 0.05 | 2.45 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.45 | 0.04 | 0.00 | -0.05 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 133.00 | 0.15 | 0.85 | 0.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.04 | 0.00 | -0.05 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 134.00 | 0.20 | 0.80 | 0.50 | 0.37 | -0.78 | -67.83% | 0.00 | 2 | 3 | 1.34 | 0.04 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 135.00 | 0.15 | 0.70 | 0.43 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 81 | 1.39 | 0.03 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 136.00 | 0.05 | 0.55 | 0.30 | 0.40 | -0.85 | -68.00% | 0.00 | 1 | 4 | 1.22 | 0.03 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 137.00 | 0.05 | 0.50 | 0.28 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.03 | 0.00 | -0.05 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 140.00 | 0.05 | 0.55 | 0.30 | 0.35 | +0.05 | +16.67% | 0.00 | 15 | 239 | 1.39 | 0.03 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 20 | 44 | 1.31 | 0.02 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 0.50 | 0.30 | 0.55 | +0.32 | +139.13% | 0.00 | 2 | 149 | 1.42 | 0.02 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 155.00 | 0.15 | 0.50 | 0.33 | 0.17 | -0.48 | -73.85% | 0.00 | 5 | 365 | 1.51 | 0.01 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.19 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/19/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.13 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/19/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.60 | 1.10 | 0.85 | 0.83 | -0.39 | -31.97% | 0.02 | 23 | 57 | 1.24 | -0.08 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 60.00 | 1.50 | 1.80 | 1.65 | 1.67 | % | 0.03 | 6 | 0 | 1.23 | -0.13 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 65.00 | 2.50 | 2.95 | 2.73 | 2.65 | -0.91 | -25.57% | 0.04 | 76 | 314 | 1.21 | -0.20 | 0.01 | -0.18 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 70.00 | 4.20 | 5.00 | 4.60 | 4.35 | -1.14 | -20.77% | 0.07 | 32 | 184 | 1.25 | -0.29 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 73.50 | 5.40 | 6.20 | 5.80 | 5.78 | % | 0.08 | 4 | 0 | 1.20 | -0.35 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 74.00 | 5.60 | 6.40 | 6.00 | 6.45 | % | 0.08 | 16 | 0 | 1.20 | -0.36 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST | |
| 75.00 | 6.20 | 6.80 | 6.50 | 6.40 | -1.60 | -20.00% | 0.09 | 122 | 224 | 1.20 | -0.38 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 76.00 | 6.70 | 7.40 | 7.05 | 7.00 | -0.06 | -0.85% | 0.09 | 13 | 7 | 1.21 | -0.40 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 77.00 | 7.00 | 7.90 | 7.45 | 8.01 | -0.67 | -7.72% | 0.10 | 9 | 37 | 1.20 | -0.42 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 78.00 | 7.60 | 8.30 | 7.95 | 8.44 | -0.81 | -8.76% | 0.10 | 4 | 20 | 1.19 | -0.44 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 79.00 | 8.20 | 9.00 | 8.60 | 8.40 | -0.35 | -4.00% | 0.11 | 15 | 10 | 1.21 | -0.45 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 80.00 | 8.60 | 9.50 | 9.05 | 9.58 | -0.85 | -8.15% | 0.11 | 85 | 1,341 | 1.19 | -0.47 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 81.00 | 9.10 | 10.10 | 9.60 | 9.60 | +1.00 | +11.63% | 0.12 | 2 | 38 | 1.18 | -0.49 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 82.00 | 9.70 | 10.80 | 10.25 | 10.07 | -0.65 | -6.07% | 0.12 | 7 | 5 | 1.19 | -0.51 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 83.00 | 10.30 | 11.40 | 10.85 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.19 | -0.53 | 0.02 | -0.24 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 84.00 | 10.90 | 12.20 | 11.55 | 13.05 | +1.85 | +16.52% | 0.14 | 1 | 8 | 1.19 | -0.55 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 85.00 | 11.50 | 12.70 | 12.10 | 12.91 | -1.54 | -10.66% | 0.14 | 22 | 220 | 1.18 | -0.56 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 86.00 | 12.20 | 13.30 | 12.75 | 13.30 | -1.50 | -10.14% | 0.15 | 4 | 1 | 1.18 | -0.58 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 87.00 | 12.90 | 14.10 | 13.50 | 14.50 | +4.35 | +42.86% | 0.16 | 1 | 298 | 1.18 | -0.60 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 88.00 | 13.50 | 15.20 | 14.35 | 13.93 | -1.82 | -11.56% | 0.16 | 5 | 140 | 1.21 | -0.62 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 89.00 | 14.30 | 15.40 | 14.85 | 15.00 | +0.90 | +6.39% | 0.17 | 1 | 24 | 1.17 | -0.63 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 90.00 | 15.00 | 16.30 | 15.65 | 16.30 | -1.36 | -7.71% | 0.17 | 9 | 283 | 1.18 | -0.65 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 91.00 | 15.70 | 17.30 | 16.50 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.20 | -0.66 | 0.02 | -0.21 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 92.00 | 16.50 | 17.80 | 17.15 | 17.95 | -1.13 | -5.93% | 0.19 | 4 | 319 | 1.18 | -0.68 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 93.00 | 17.20 | 18.90 | 18.05 | 18.20 | -2.00 | -9.91% | 0.19 | 9 | 40 | 1.20 | -0.69 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 94.00 | 17.70 | 19.50 | 18.60 | 18.69 | -1.41 | -7.02% | 0.20 | 7 | 47 | 1.16 | -0.71 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 95.00 | 18.90 | 20.10 | 19.50 | 19.55 | -2.27 | -10.41% | 0.21 | 13 | 415 | 1.18 | -0.72 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 96.00 | 19.40 | 21.30 | 20.35 | 21.30 | -1.20 | -5.34% | 0.21 | 2 | 70 | 1.18 | -0.74 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 97.00 | 20.10 | 22.50 | 21.30 | 20.90 | -2.80 | -11.82% | 0.22 | 41 | 76 | 1.20 | -0.75 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 98.00 | 21.10 | 23.40 | 22.25 | 21.60 | -2.43 | -10.12% | 0.23 | 3 | 123 | 1.22 | -0.76 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 99.00 | 21.60 | 24.20 | 22.90 | 24.30 | +1.30 | +5.66% | 0.23 | 2 | 66 | 1.18 | -0.77 | 0.01 | -0.18 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 100.00 | 22.80 | 25.10 | 23.95 | 23.78 | -2.22 | -8.54% | 0.24 | 20 | 446 | 1.22 | -0.78 | 0.01 | -0.17 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 101.00 | 23.30 | 25.90 | 24.60 | 25.70 | -0.40 | -1.54% | 0.24 | 2 | 37 | 1.17 | -0.79 | 0.01 | -0.17 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 102.00 | 24.40 | 26.80 | 25.60 | 24.91 | -0.29 | -1.16% | 0.25 | 2 | 80 | 1.20 | -0.81 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 103.00 | 25.10 | 28.00 | 26.55 | 20.39 | 0.00 | 0.00% | 0.26 | 0 | 65 | 1.20 | -0.82 | 0.01 | -0.16 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 104.00 | 26.10 | 28.60 | 27.35 | 26.19 | -1.26 | -4.59% | 0.26 | 3 | 124 | 1.19 | -0.82 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 105.00 | 26.90 | 29.40 | 28.15 | 28.15 | -2.66 | -8.64% | 0.27 | 13 | 184 | 1.15 | -0.83 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 106.00 | 27.80 | 30.40 | 29.10 | 29.13 | -0.24 | -0.82% | 0.27 | 5 | 30 | 1.15 | -0.84 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 107.00 | 28.60 | 31.30 | 29.95 | 30.65 | -0.95 | -3.01% | 0.28 | 14 | 43 | 1.52 | -0.85 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 108.00 | 29.60 | 32.40 | 31.00 | 31.50 | -0.95 | -2.93% | 0.29 | 21 | 47 | 1.56 | -0.86 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 109.00 | 30.60 | 33.10 | 31.85 | 32.14 | -0.71 | -2.17% | 0.29 | 27 | 30 | 1.53 | -0.86 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 110.00 | 31.50 | 34.10 | 32.80 | 32.80 | -2.27 | -6.48% | 0.30 | 8 | 220 | 1.56 | -0.87 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 111.00 | 32.50 | 35.10 | 33.80 | 33.79 | -1.30 | -3.71% | 0.30 | 3 | 24 | 1.58 | -0.88 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 112.00 | 33.20 | 36.10 | 34.65 | 33.67 | +1.09 | +3.35% | 0.31 | 4 | 66 | 1.61 | -0.88 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 113.00 | 34.30 | 36.80 | 35.55 | 34.57 | +3.67 | +11.88% | 0.31 | 2 | 25 | 1.57 | -0.89 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 114.00 | 35.30 | 37.80 | 36.55 | 31.15 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.59 | -0.90 | 0.01 | -0.11 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 115.00 | 36.20 | 38.90 | 37.55 | 37.75 | -2.17 | -5.44% | 0.33 | 1 | 54 | 1.62 | -0.90 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 116.00 | 37.20 | 39.80 | 38.50 | 38.65 | -1.35 | -3.38% | 0.33 | 1 | 31 | 1.64 | -0.91 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 117.00 | 37.90 | 40.40 | 39.15 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.57 | -0.91 | 0.01 | -0.10 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 118.00 | 38.90 | 41.20 | 40.05 | 35.93 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.55 | -0.92 | 0.01 | -0.09 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 119.00 | 40.00 | 42.60 | 41.30 | 41.75 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.66 | -0.92 | 0.01 | -0.09 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 120.00 | 40.80 | 43.60 | 42.20 | 42.60 | 0.00 | 0.00% | 0.35 | 0 | 39 | 1.68 | -0.92 | 0.01 | -0.09 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 121.00 | 41.90 | 44.60 | 43.25 | 36.12 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.70 | -0.93 | 0.01 | -0.08 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 122.00 | 42.80 | 45.50 | 44.15 | 45.00 | +1.45 | +3.33% | 0.36 | 1 | 3 | 1.70 | -0.93 | 0.01 | -0.08 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 123.00 | 43.70 | 46.60 | 45.15 | 40.55 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.75 | -0.94 | 0.01 | -0.07 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 124.00 | 44.70 | 47.40 | 46.05 | % | 0.37 | 0 | 0 | 1.72 | -0.94 | 0.01 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 125.00 | 45.70 | 48.40 | 47.05 | 48.30 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.74 | -0.94 | 0.01 | -0.07 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 126.00 | 46.70 | 49.40 | 48.05 | 39.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.76 | -0.94 | 0.01 | -0.07 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 127.00 | 47.50 | 50.70 | 49.10 | % | 0.39 | 0 | 0 | 1.85 | -0.95 | 0.00 | -0.06 | 10/19/2026 3:59:56 PM EST | |||
| 128.00 | 48.60 | 51.40 | 50.00 | 32.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.80 | -0.95 | 0.00 | -0.06 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 129.00 | 49.60 | 52.30 | 50.95 | % | 0.39 | 0 | 0 | 1.79 | -0.95 | 0.00 | -0.06 | 10/19/2026 3:59:56 PM EST | |||
| 130.00 | 50.70 | 53.30 | 52.00 | 46.40 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.81 | -0.95 | 0.00 | -0.06 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 131.00 | 51.50 | 54.90 | 53.20 | % | 0.41 | 0 | 0 | 1.98 | -0.96 | 0.00 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 132.00 | 52.40 | 55.50 | 53.95 | % | 0.41 | 0 | 0 | 1.90 | -0.96 | 0.00 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 133.00 | 53.40 | 56.30 | 54.85 | % | 0.41 | 0 | 0 | 1.87 | -0.96 | 0.00 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 134.00 | 54.60 | 57.30 | 55.95 | 38.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.89 | -0.96 | 0.00 | -0.05 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 135.00 | 55.10 | 58.00 | 56.55 | 56.60 | -2.14 | -3.65% | 0.42 | 7 | 15 | 1.82 | -0.97 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 136.00 | 56.60 | 59.20 | 57.90 | % | 0.43 | 0 | 0 | 1.90 | -0.97 | 0.00 | -0.04 | 10/19/2026 3:59:56 PM EST | |||
| 137.00 | 57.30 | 60.20 | 58.75 | % | 0.43 | 0 | 0 | 1.91 | -0.97 | 0.00 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 140.00 | 60.50 | 63.20 | 61.85 | 62.48 | -1.42 | -2.23% | 0.44 | 2 | 9 | 1.96 | -0.97 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 145.00 | 65.30 | 68.10 | 66.70 | 51.70 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.02 | -0.98 | 0.00 | -0.03 | 10/14/2026 | 10/19/2026 3:59:56 PM EST |
| 150.00 | 70.10 | 73.80 | 71.95 | 38.50 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.28 | -0.98 | 0.00 | -0.02 | 10/2/2026 | 10/19/2026 3:59:56 PM EST |
| 155.00 | 75.10 | 78.70 | 76.90 | 38.57 | 0.00 | 0.00% | 0.50 | 0 | 32 | 2.33 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 160.00 | 79.70 | 83.70 | 81.70 | % | 0.51 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 165.00 | 84.70 | 88.80 | 86.75 | % | 0.53 | 0 | 0 | 2.48 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 170.00 | 89.70 | 93.80 | 91.75 | % | 0.54 | 0 | 0 | 2.55 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST |