Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $87.30 as of 10/19/2026 5:43:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 17.70 | 20.40 | 19.05 | 37.57 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.97 | 0.88 | 0.01 | -0.11 | 10/5/2026 | 10/19/2026 3:59:54 PM EST |
| 75.00 | 13.70 | 15.50 | 14.60 | % | 0.19 | 0 | 0 | 0.91 | 0.80 | 0.02 | -0.14 | 10/19/2026 3:59:54 PM EST | |||
| 80.00 | 10.40 | 12.60 | 11.50 | 11.50 | -0.20 | -1.71% | 0.14 | 2 | 17 | 0.97 | 0.71 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 81.00 | 9.80 | 11.20 | 10.50 | % | 0.13 | 0 | 0 | 0.91 | 0.69 | 0.02 | -0.18 | 10/19/2026 3:59:54 PM EST | |||
| 82.00 | 9.10 | 11.20 | 10.15 | % | 0.12 | 0 | 0 | 0.94 | 0.66 | 0.02 | -0.18 | 10/19/2026 3:59:54 PM EST | |||
| 83.00 | 8.00 | 9.70 | 8.85 | % | 0.11 | 0 | 0 | 0.84 | 0.64 | 0.02 | -0.19 | 10/19/2026 3:59:54 PM EST | |||
| 84.00 | 7.70 | 9.10 | 8.40 | % | 0.10 | 0 | 0 | 0.86 | 0.62 | 0.02 | -0.19 | 10/19/2026 3:59:54 PM EST | |||
| 85.00 | 7.50 | 8.60 | 8.05 | 8.79 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | 0.60 | 0.02 | -0.19 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 86.00 | 6.50 | 8.30 | 7.40 | % | 0.09 | 0 | 0 | 0.87 | 0.57 | 0.02 | -0.19 | 10/19/2026 3:59:54 PM EST | |||
| 87.00 | 6.50 | 7.60 | 7.05 | % | 0.08 | 0 | 0 | 0.88 | 0.55 | 0.02 | -0.19 | 10/19/2026 3:59:54 PM EST | |||
| 88.00 | 6.00 | 6.90 | 6.45 | 7.60 | +0.46 | +6.45% | 0.07 | 1 | 2 | 0.86 | 0.53 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 89.00 | 5.30 | 6.80 | 6.05 | 6.00 | % | 0.07 | 1 | 0 | 0.87 | 0.50 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 90.00 | 5.00 | 6.30 | 5.65 | 6.52 | -0.50 | -7.13% | 0.06 | 2 | 5 | 0.87 | 0.48 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 91.00 | 4.80 | 5.90 | 5.35 | 6.61 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.88 | 0.46 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 92.00 | 3.90 | 6.10 | 5.00 | 5.71 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.89 | 0.43 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 93.00 | 3.50 | 5.20 | 4.35 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.85 | 0.41 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 94.00 | 3.80 | 4.80 | 4.30 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | 0.39 | 0.02 | -0.18 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 95.00 | 2.90 | 4.80 | 3.85 | 4.77 | +0.17 | +3.70% | 0.04 | 1 | 252 | 0.86 | 0.37 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 96.00 | 2.60 | 4.60 | 3.60 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.87 | 0.35 | 0.02 | -0.18 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 97.00 | 2.35 | 3.90 | 3.13 | 4.00 | % | 0.03 | 1 | 0 | 0.84 | 0.33 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 98.00 | 2.10 | 3.70 | 2.90 | 3.66 | % | 0.03 | 1 | 0 | 0.84 | 0.31 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 99.00 | 2.30 | 3.60 | 2.95 | 2.60 | -0.94 | -26.56% | 0.03 | 10 | 3 | 0.89 | 0.29 | 0.02 | -0.16 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 100.00 | 1.70 | 3.60 | 2.65 | 3.40 | +0.27 | +8.63% | 0.03 | 19 | 69 | 0.87 | 0.27 | 0.02 | -0.16 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 101.00 | 2.00 | 3.30 | 2.65 | 3.00 | -1.60 | -34.79% | 0.03 | 2 | 46 | 0.91 | 0.26 | 0.02 | -0.15 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 102.00 | 1.35 | 2.75 | 2.05 | 2.28 | -0.44 | -16.18% | 0.02 | 5 | 9 | 0.84 | 0.24 | 0.02 | -0.15 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 103.00 | 1.70 | 2.70 | 2.20 | 2.50 | -0.77 | -23.55% | 0.02 | 1 | 23 | 0.90 | 0.22 | 0.02 | -0.14 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 104.00 | 1.05 | 2.50 | 1.78 | 2.15 | -0.53 | -19.78% | 0.02 | 4 | 205 | 0.85 | 0.21 | 0.02 | -0.14 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 105.00 | 1.05 | 2.35 | 1.70 | 2.06 | -0.14 | -6.37% | 0.02 | 9 | 55 | 0.86 | 0.20 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 106.00 | 1.30 | 2.00 | 1.65 | 1.88 | -1.42 | -43.03% | 0.02 | 5 | 28 | 0.88 | 0.18 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 107.00 | 1.15 | 1.90 | 1.53 | 1.70 | -1.00 | -37.04% | 0.01 | 2 | 19 | 0.88 | 0.17 | 0.02 | -0.12 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 108.00 | 1.05 | 1.80 | 1.43 | 1.30 | -0.35 | -21.22% | 0.01 | 15 | 72 | 0.89 | 0.16 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 109.00 | 0.95 | 1.80 | 1.38 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.15 | 0.01 | -0.11 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 110.00 | 0.45 | 1.55 | 1.00 | 1.31 | -0.89 | -40.46% | 0.01 | 5 | 717 | 0.83 | 0.14 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 111.00 | 0.45 | 1.60 | 1.03 | 1.29 | -1.01 | -43.92% | 0.01 | 2 | 2 | 0.86 | 0.13 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 112.00 | 0.70 | 1.40 | 1.05 | 1.00 | -0.90 | -47.37% | 0.01 | 5 | 27 | 0.90 | 0.12 | 0.01 | -0.09 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 113.00 | 0.45 | 1.45 | 0.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.11 | 0.01 | -0.09 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 114.00 | 0.45 | 1.35 | 0.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.89 | 0.10 | 0.01 | -0.08 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 115.00 | 0.20 | 1.30 | 0.75 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.85 | 0.09 | 0.01 | -0.08 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 116.00 | 0.35 | 1.30 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.91 | 0.08 | 0.01 | -0.07 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 117.00 | 0.30 | 1.30 | 0.80 | 0.40 | -1.20 | -75.00% | 0.01 | 1 | 3 | 0.92 | 0.08 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 118.00 | 0.20 | 1.30 | 0.75 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.07 | 0.01 | -0.07 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 119.00 | 0.15 | 1.30 | 0.73 | 4.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.07 | 0.01 | -0.06 | 10/1/2026 | 10/19/2026 3:59:54 PM EST |
| 120.00 | 0.25 | 1.05 | 0.65 | 0.60 | -0.20 | -25.00% | 0.01 | 1 | 229 | 0.93 | 0.06 | 0.01 | -0.06 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 121.00 | 0.10 | 1.30 | 0.70 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.06 | 0.01 | -0.05 | 10/9/2026 | 10/19/2026 3:59:54 PM EST |
| 122.00 | 0.05 | 1.25 | 0.65 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.05 | 0.01 | -0.05 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 123.00 | 0.05 | 1.15 | 0.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.05 | 0.01 | -0.05 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 124.00 | 0.05 | 1.10 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.04 | 0.01 | -0.04 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.02 | 0.04 | 0.01 | -0.04 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 126.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.25 | 0.04 | 0.00 | -0.04 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.03 | 0.00 | -0.03 | 10/13/2026 | 10/19/2026 3:59:54 PM EST |
| 128.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | 0.03 | 0.00 | -0.03 | 10/9/2026 | 10/19/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 1.30 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.03 | 0.00 | -0.03 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | 0.02 | 0.00 | -0.03 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 131.00 | 0.00 | 1.30 | 0.65 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.02 | 0.00 | -0.02 | 10/7/2026 | 10/19/2026 3:59:54 PM EST |
| 132.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.02 | 0.00 | -0.02 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 133.00 | 0.00 | 1.30 | 0.65 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 134.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.02 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.42 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/19/2026 3:59:54 PM EST |
| 136.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/19/2026 3:59:54 PM EST |
| 137.00 | 0.00 | 1.30 | 0.65 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/19/2026 3:59:54 PM EST |
| 138.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/19/2026 3:59:54 PM EST |
| 139.00 | 0.00 | 1.30 | 0.65 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.50 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 1.30 | 0.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.51 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/19/2026 3:59:54 PM EST |
| 142.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/19/2026 3:59:54 PM EST |
| 143.00 | 0.00 | 1.25 | 0.63 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/19/2026 3:59:54 PM EST |
| 144.00 | 0.00 | 1.25 | 0.63 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/19/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/19/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 1.20 | 0.60 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/19/2026 3:59:54 PM EST |
| 147.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 148.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 149.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/19/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 157.50 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.65 | 1.10 | 0.88 | 0.75 | -0.41 | -35.35% | 0.01 | 1 | 16 | 0.85 | -0.12 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 75.00 | 1.60 | 2.10 | 1.85 | 1.60 | -0.60 | -27.28% | 0.02 | 1,215 | 1,375 | 0.87 | -0.20 | 0.02 | -0.14 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 80.00 | 3.10 | 3.90 | 3.50 | 3.30 | -0.22 | -6.25% | 0.04 | 4 | 42 | 0.89 | -0.29 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 81.00 | 3.50 | 4.70 | 4.10 | 3.65 | % | 0.05 | 1 | 0 | 0.92 | -0.31 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 82.00 | 3.90 | 5.20 | 4.55 | % | 0.06 | 0 | 0 | 0.93 | -0.34 | 0.02 | -0.18 | 10/19/2026 3:59:54 PM EST | |||
| 83.00 | 4.30 | 5.60 | 4.95 | 4.10 | % | 0.06 | 1 | 0 | 0.92 | -0.36 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 84.00 | 4.60 | 5.50 | 5.05 | % | 0.06 | 0 | 0 | 0.88 | -0.38 | 0.02 | -0.19 | 10/19/2026 3:59:54 PM EST | |||
| 85.00 | 5.20 | 5.90 | 5.55 | 5.30 | -0.50 | -8.63% | 0.07 | 4 | 418 | 0.88 | -0.40 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 86.00 | 5.00 | 6.40 | 5.70 | 5.79 | % | 0.07 | 2 | 0 | 0.83 | -0.43 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 87.00 | 6.10 | 6.80 | 6.45 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.45 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 88.00 | 6.60 | 7.50 | 7.05 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.87 | -0.47 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 89.00 | 7.00 | 8.10 | 7.55 | 7.00 | % | 0.08 | 20 | 0 | 0.87 | -0.50 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 90.00 | 7.80 | 9.30 | 8.55 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 247 | 0.92 | -0.52 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 91.00 | 8.10 | 9.30 | 8.70 | 8.73 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.86 | -0.54 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 92.00 | 8.10 | 9.90 | 9.00 | 8.97 | -0.46 | -4.88% | 0.10 | 5 | 23 | 0.82 | -0.57 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 93.00 | 9.20 | 11.10 | 10.15 | 9.50 | +2.20 | +30.14% | 0.11 | 1 | 1 | 0.88 | -0.59 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 94.00 | 10.10 | 11.70 | 10.90 | 10.00 | +5.60 | +127.28% | 0.12 | 1 | 17 | 0.89 | -0.61 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 95.00 | 10.80 | 12.00 | 11.40 | 11.25 | -0.64 | -5.39% | 0.12 | 36 | 132 | 0.87 | -0.63 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 96.00 | 10.80 | 12.60 | 11.70 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.81 | -0.65 | 0.02 | -0.18 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 97.00 | 12.00 | 14.10 | 13.05 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.89 | -0.67 | 0.02 | -0.17 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 98.00 | 12.30 | 14.20 | 13.25 | 12.65 | +2.45 | +24.02% | 0.14 | 1 | 130 | 0.81 | -0.69 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 99.00 | 13.10 | 15.10 | 14.10 | 14.02 | +1.06 | +8.18% | 0.14 | 2 | 351 | 0.82 | -0.71 | 0.02 | -0.16 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 100.00 | 14.40 | 16.40 | 15.40 | 14.92 | +0.06 | +0.41% | 0.15 | 32 | 329 | 0.90 | -0.73 | 0.02 | -0.16 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 101.00 | 15.00 | 16.60 | 15.80 | 13.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.84 | -0.74 | 0.02 | -0.15 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 102.00 | 15.40 | 17.30 | 16.35 | 10.19 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.79 | -0.76 | 0.02 | -0.15 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 103.00 | 16.20 | 18.30 | 17.25 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.79 | -0.78 | 0.02 | -0.14 | 10/7/2026 | 10/19/2026 3:59:54 PM EST |
| 104.00 | 16.90 | 19.10 | 18.00 | 13.95 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.76 | -0.79 | 0.02 | -0.14 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 105.00 | 18.10 | 21.00 | 19.55 | 19.69 | +0.69 | +3.64% | 0.19 | 2 | 62 | 0.89 | -0.80 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 106.00 | 18.10 | 21.90 | 20.00 | 18.63 | +10.33 | +124.46% | 0.19 | 7 | 3 | 1.18 | -0.82 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 107.00 | 19.10 | 21.70 | 20.40 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.02 | -0.83 | 0.02 | -0.12 | 10/9/2026 | 10/19/2026 3:59:54 PM EST |
| 108.00 | 19.80 | 22.60 | 21.20 | 17.67 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.02 | -0.84 | 0.01 | -0.11 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 109.00 | 20.80 | 23.50 | 22.15 | 21.30 | +9.94 | +87.50% | 0.20 | 1 | 8 | 1.03 | -0.85 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 110.00 | 21.60 | 24.40 | 23.00 | 23.64 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.04 | -0.86 | 0.01 | -0.10 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 111.00 | 23.10 | 25.30 | 24.20 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.05 | -0.87 | 0.01 | -0.10 | 10/7/2026 | 10/19/2026 3:59:54 PM EST |
| 112.00 | 23.40 | 26.20 | 24.80 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.05 | -0.88 | 0.01 | -0.09 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 113.00 | 24.30 | 27.20 | 25.75 | 13.13 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.08 | -0.89 | 0.01 | -0.09 | 10/1/2026 | 10/19/2026 3:59:54 PM EST |
| 114.00 | 25.20 | 29.00 | 27.10 | 10.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.25 | -0.90 | 0.01 | -0.08 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 115.00 | 26.20 | 29.10 | 27.65 | 27.78 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.10 | -0.91 | 0.01 | -0.08 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 116.00 | 27.10 | 30.30 | 28.70 | 10.75 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.17 | -0.92 | 0.01 | -0.07 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 117.00 | 28.70 | 31.00 | 29.85 | 27.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.12 | -0.92 | 0.01 | -0.07 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 118.00 | 28.90 | 31.90 | 30.40 | 18.24 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.12 | -0.93 | 0.01 | -0.07 | 10/9/2026 | 10/19/2026 3:59:54 PM EST |
| 119.00 | 29.90 | 32.80 | 31.35 | 11.98 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.12 | -0.93 | 0.01 | -0.06 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 120.00 | 31.60 | 33.80 | 32.70 | 31.51 | +1.91 | +6.46% | 0.27 | 9 | 118 | 1.17 | -0.94 | 0.01 | -0.06 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 121.00 | 31.80 | 34.80 | 33.30 | % | 0.28 | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.05 | 10/19/2026 3:59:54 PM EST | |||
| 122.00 | 32.90 | 36.90 | 34.90 | % | 0.29 | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.05 | 10/19/2026 3:59:54 PM EST | |||
| 123.00 | 33.80 | 37.90 | 35.85 | 16.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | -0.95 | 0.01 | -0.05 | 10/6/2026 | 10/19/2026 3:59:54 PM EST |
| 124.00 | 34.80 | 38.90 | 36.85 | % | 0.30 | 0 | 0 | 1.45 | -0.96 | 0.01 | -0.04 | 10/19/2026 3:59:54 PM EST | |||
| 125.00 | 35.80 | 39.70 | 37.75 | 33.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.45 | -0.96 | 0.01 | -0.04 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 126.00 | 36.80 | 40.70 | 38.75 | % | 0.31 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.04 | 10/19/2026 3:59:54 PM EST | |||
| 127.00 | 37.80 | 41.70 | 39.75 | 24.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.49 | -0.97 | 0.00 | -0.03 | 10/7/2026 | 10/19/2026 3:59:54 PM EST |
| 128.00 | 38.80 | 42.70 | 40.75 | % | 0.32 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.03 | 10/19/2026 3:59:54 PM EST | |||
| 129.00 | 39.80 | 43.60 | 41.70 | 24.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.51 | -0.97 | 0.00 | -0.03 | 10/5/2026 | 10/19/2026 3:59:54 PM EST |
| 130.00 | 40.80 | 44.80 | 42.80 | % | 0.33 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.03 | 10/19/2026 3:59:54 PM EST | |||
| 131.00 | 41.70 | 45.80 | 43.75 | % | 0.33 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.02 | 10/19/2026 3:59:54 PM EST | |||
| 132.00 | 42.70 | 46.70 | 44.70 | % | 0.34 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.02 | 10/19/2026 3:59:54 PM EST | |||
| 133.00 | 43.70 | 47.80 | 45.75 | % | 0.34 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.02 | 10/19/2026 3:59:54 PM EST | |||
| 134.00 | 44.70 | 48.80 | 46.75 | % | 0.35 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.02 | 10/19/2026 3:59:54 PM EST | |||
| 135.00 | 45.70 | 49.70 | 47.70 | % | 0.35 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.02 | 10/19/2026 3:59:54 PM EST | |||
| 136.00 | 46.70 | 50.70 | 48.70 | % | 0.36 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.02 | 10/19/2026 3:59:54 PM EST | |||
| 137.00 | 47.70 | 51.70 | 49.70 | % | 0.36 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 10/19/2026 3:59:54 PM EST | |||
| 138.00 | 48.70 | 52.70 | 50.70 | % | 0.37 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 139.00 | 49.70 | 53.70 | 51.70 | % | 0.37 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 140.00 | 50.70 | 54.70 | 52.70 | % | 0.38 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 141.00 | 51.70 | 55.70 | 53.70 | % | 0.38 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 142.00 | 52.70 | 56.70 | 54.70 | % | 0.39 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 143.00 | 53.70 | 57.70 | 55.70 | % | 0.39 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 144.00 | 54.70 | 58.70 | 56.70 | % | 0.39 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 145.00 | 55.70 | 59.70 | 57.70 | % | 0.40 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 146.00 | 56.70 | 60.70 | 58.70 | % | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 147.00 | 57.70 | 61.70 | 59.70 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 148.00 | 58.70 | 62.70 | 60.70 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 149.00 | 59.70 | 63.70 | 61.70 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:54 PM EST | |||
| 150.00 | 60.70 | 64.70 | 62.70 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 152.50 | 63.20 | 67.20 | 65.20 | % | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 155.00 | 65.70 | 69.70 | 67.70 | % | 0.44 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 157.50 | 68.20 | 72.20 | 70.20 | % | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 160.00 | 70.70 | 74.70 | 72.70 | % | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 165.00 | 75.70 | 79.70 | 77.70 | % | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 170.00 | 80.70 | 84.70 | 82.70 | 50.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 175.00 | 85.70 | 89.70 | 87.70 | 51.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 3:59:54 PM EST |
| 180.00 | 90.50 | 94.80 | 92.65 | % | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 185.00 | 95.50 | 99.80 | 97.65 | % | 0.53 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 190.00 | 100.50 | 104.80 | 102.65 | % | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 195.00 | 105.50 | 109.80 | 107.65 | % | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST |