Options Chain for APPLOVIN CORP COM CL A (APP) - $265.15 as of 10/19/2026 5:46:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 95.30 | 105.20 | 100.25 | 103.00 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.89 | 0.99 | 0.00 | -0.05 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 175.00 | 90.50 | 100.20 | 95.35 | 112.26 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.83 | 0.98 | 0.00 | -0.07 | 10/5/2026 | 10/19/2026 3:59:55 PM EST |
| 180.00 | 82.90 | 92.90 | 87.90 | % | 0.49 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.10 | 10/19/2026 3:59:55 PM EST | |||
| 185.00 | 78.70 | 88.70 | 83.70 | % | 0.45 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.13 | 10/19/2026 3:59:55 PM EST | |||
| 190.00 | 73.50 | 83.50 | 78.50 | % | 0.41 | 0 | 0 | 1.39 | 0.96 | 0.00 | -0.15 | 10/19/2026 3:59:55 PM EST | |||
| 195.00 | 70.00 | 80.00 | 75.00 | % | 0.38 | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.18 | 10/19/2026 3:59:55 PM EST | |||
| 200.00 | 64.70 | 74.70 | 69.70 | 77.67 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.34 | 0.93 | 0.00 | -0.21 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 205.00 | 62.60 | 72.50 | 67.55 | % | 0.33 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.24 | 10/19/2026 3:59:55 PM EST | |||
| 210.00 | 58.80 | 67.70 | 63.25 | 72.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.00 | 0.90 | 0.00 | -0.27 | 10/5/2026 | 10/19/2026 3:59:55 PM EST |
| 215.00 | 53.30 | 63.30 | 58.30 | % | 0.27 | 0 | 0 | 1.34 | 0.88 | 0.00 | -0.31 | 10/19/2026 3:59:55 PM EST | |||
| 220.00 | 48.70 | 56.20 | 52.45 | 53.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | 0.86 | 0.00 | -0.35 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 225.00 | 46.10 | 52.40 | 49.25 | 59.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | 0.84 | 0.00 | -0.38 | 10/1/2026 | 10/19/2026 3:59:55 PM EST |
| 230.00 | 40.10 | 50.10 | 45.10 | % | 0.20 | 0 | 0 | 0.85 | 0.81 | 0.00 | -0.42 | 10/19/2026 3:59:55 PM EST | |||
| 235.00 | 36.80 | 46.80 | 41.80 | 42.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | 0.78 | 0.01 | -0.46 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 240.00 | 33.80 | 39.70 | 36.75 | 38.56 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.81 | 0.75 | 0.01 | -0.49 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 245.00 | 30.20 | 39.30 | 34.75 | 34.34 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.89 | 0.72 | 0.01 | -0.52 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 250.00 | 25.60 | 35.50 | 30.55 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.84 | 0.68 | 0.01 | -0.55 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 252.50 | 26.00 | 35.40 | 30.70 | % | 0.12 | 0 | 0 | 0.92 | 0.66 | 0.01 | -0.56 | 10/19/2026 3:59:55 PM EST | |||
| 255.00 | 25.70 | 33.30 | 29.50 | 34.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.93 | 0.65 | 0.01 | -0.57 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 257.50 | 26.60 | 31.50 | 29.05 | % | 0.11 | 0 | 0 | 0.97 | 0.63 | 0.01 | -0.58 | 10/19/2026 3:59:55 PM EST | |||
| 260.00 | 24.90 | 27.50 | 26.20 | 26.90 | +1.00 | +3.87% | 0.10 | 30 | 231 | 0.90 | 0.61 | 0.01 | -0.59 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 262.50 | 21.20 | 29.00 | 25.10 | % | 0.10 | 0 | 0 | 0.91 | 0.59 | 0.01 | -0.59 | 10/19/2026 3:59:55 PM EST | |||
| 265.00 | 20.20 | 27.70 | 23.95 | 22.75 | -3.75 | -14.16% | 0.09 | 4 | 37 | 0.92 | 0.57 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 267.50 | 18.80 | 26.50 | 22.65 | 19.90 | % | 0.08 | 4 | 0 | 0.91 | 0.55 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 270.00 | 18.00 | 24.90 | 21.45 | 22.18 | +1.01 | +4.78% | 0.08 | 6 | 85 | 0.91 | 0.54 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 272.50 | 16.80 | 23.80 | 20.30 | 19.50 | % | 0.07 | 1 | 0 | 0.91 | 0.52 | 0.01 | -0.61 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 275.00 | 15.60 | 23.60 | 19.60 | 19.20 | +0.61 | +3.29% | 0.07 | 22 | 130 | 0.93 | 0.50 | 0.01 | -0.61 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 277.50 | 14.50 | 22.30 | 18.40 | 17.15 | % | 0.07 | 1 | 0 | 0.92 | 0.48 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 280.00 | 13.20 | 20.00 | 16.60 | 17.32 | +0.32 | +1.89% | 0.06 | 21 | 469 | 0.88 | 0.46 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 282.50 | 13.40 | 19.80 | 16.60 | % | 0.06 | 0 | 0 | 0.92 | 0.45 | 0.01 | -0.60 | 10/19/2026 3:59:55 PM EST | |||
| 285.00 | 14.20 | 18.80 | 16.50 | 13.91 | -1.29 | -8.49% | 0.06 | 8 | 106 | 0.96 | 0.43 | 0.01 | -0.59 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 287.50 | 12.90 | 18.00 | 15.45 | % | 0.05 | 0 | 0 | 0.95 | 0.41 | 0.01 | -0.58 | 10/19/2026 3:59:55 PM EST | |||
| 290.00 | 12.50 | 14.20 | 13.35 | 13.43 | -1.24 | -8.46% | 0.05 | 25 | 161 | 0.89 | 0.39 | 0.01 | -0.58 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 292.50 | 8.80 | 16.30 | 12.55 | 12.07 | % | 0.04 | 2 | 0 | 0.89 | 0.38 | 0.01 | -0.57 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 295.00 | 8.40 | 15.60 | 12.00 | 11.76 | -0.26 | -2.17% | 0.04 | 7 | 51 | 0.90 | 0.36 | 0.01 | -0.56 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 297.50 | 7.60 | 12.80 | 10.20 | 10.53 | % | 0.03 | 10 | 0 | 0.85 | 0.34 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 300.00 | 9.60 | 11.00 | 10.30 | 10.50 | -0.30 | -2.78% | 0.03 | 81 | 479 | 0.89 | 0.33 | 0.01 | -0.54 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 305.00 | 8.30 | 9.80 | 9.05 | 9.50 | +0.40 | +4.40% | 0.03 | 87 | 259 | 0.89 | 0.30 | 0.01 | -0.51 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 310.00 | 7.00 | 8.60 | 7.80 | 8.20 | +0.10 | +1.24% | 0.03 | 19 | 246 | 0.88 | 0.27 | 0.01 | -0.48 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 315.00 | 6.40 | 8.20 | 7.30 | 6.90 | -0.15 | -2.13% | 0.02 | 14 | 122 | 0.91 | 0.24 | 0.01 | -0.46 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 320.00 | 4.80 | 6.40 | 5.60 | 6.50 | +0.29 | +4.67% | 0.02 | 14 | 201 | 0.86 | 0.21 | 0.01 | -0.42 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 325.00 | 4.10 | 7.60 | 5.85 | 5.50 | -0.20 | -3.51% | 0.02 | 22 | 143 | 0.91 | 0.19 | 0.01 | -0.40 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 330.00 | 3.00 | 6.70 | 4.85 | 4.81 | +0.06 | +1.27% | 0.01 | 29 | 125 | 0.89 | 0.17 | 0.00 | -0.36 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 335.00 | 2.60 | 5.70 | 4.15 | 3.83 | -0.47 | -10.93% | 0.01 | 6 | 34 | 0.89 | 0.15 | 0.00 | -0.33 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 340.00 | 2.90 | 4.80 | 3.85 | 3.85 | +0.25 | +6.95% | 0.01 | 44 | 115 | 0.91 | 0.13 | 0.00 | -0.30 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 345.00 | 0.75 | 5.80 | 3.28 | 2.93 | -1.97 | -40.21% | 0.01 | 25 | 46 | 0.89 | 0.11 | 0.00 | -0.28 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 350.00 | 2.55 | 3.10 | 2.83 | 2.93 | +0.03 | +1.04% | 0.01 | 33 | 555 | 0.90 | 0.10 | 0.00 | -0.25 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 355.00 | 1.80 | 3.80 | 2.80 | 2.25 | -1.45 | -39.19% | 0.01 | 15 | 175 | 0.93 | 0.09 | 0.00 | -0.23 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 360.00 | 1.55 | 2.55 | 2.05 | 2.05 | -0.40 | -16.33% | 0.01 | 21 | 70 | 0.90 | 0.08 | 0.00 | -0.20 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 365.00 | 0.70 | 3.00 | 1.85 | 1.80 | -0.19 | -9.55% | 0.01 | 1 | 5 | 0.90 | 0.07 | 0.00 | -0.18 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 370.00 | 0.75 | 2.90 | 1.83 | 1.54 | -0.26 | -14.45% | 0.00 | 1 | 25 | 0.92 | 0.06 | 0.00 | -0.16 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 375.00 | 0.30 | 2.50 | 1.40 | 1.41 | -0.89 | -38.70% | 0.00 | 13 | 51 | 0.88 | 0.05 | 0.00 | -0.15 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 380.00 | 0.20 | 2.40 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 11 | 29 | 0.89 | 0.04 | 0.00 | -0.13 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 385.00 | 0.05 | 2.30 | 1.18 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.04 | 0.00 | -0.12 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 1.40 | 0.70 | 1.00 | -0.87 | -46.53% | 0.00 | 4 | 35 | 0.81 | 0.04 | 0.00 | -0.12 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 395.00 | 0.15 | 1.75 | 0.95 | 0.81 | -0.84 | -50.91% | 0.00 | 1 | 8 | 0.90 | 0.03 | 0.00 | -0.10 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 1.30 | 0.65 | 0.75 | -0.50 | -40.00% | 0.00 | 17 | 101 | 1.04 | 0.02 | 0.00 | -0.08 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 1.65 | 0.83 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.11 | 0.02 | 0.00 | -0.07 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 1.80 | 0.90 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.96 | 0.02 | 0.00 | -0.07 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 1.70 | 0.85 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.17 | 0.01 | 0.00 | -0.05 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 1.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.19 | 0.01 | 0.00 | -0.04 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 1.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.22 | 0.01 | 0.00 | -0.04 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.24 | 0.01 | 0.00 | -0.03 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.01 | 0.00 | -0.03 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 450.00 | 0.00 | 3.90 | 1.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.48 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/19/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 460.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.38 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/19/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 0.65 | 0.33 | 0.45 | -0.12 | -21.06% | 0.00 | 30 | 5 | 1.19 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.50 | 0.75 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | -0.01 | 0.00 | -0.05 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 2 | 12 | 1.15 | -0.02 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.67 | +0.17 | +34.00% | 0.00 | 5 | 3 | 0.94 | -0.03 | 0.00 | -0.10 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 185.00 | 0.25 | 1.40 | 0.83 | 0.73 | +0.03 | +4.29% | 0.00 | 1 | 23 | 0.95 | -0.03 | 0.00 | -0.13 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 190.00 | 0.05 | 2.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.93 | -0.04 | 0.00 | -0.15 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 195.00 | 0.20 | 2.40 | 1.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | -0.05 | 0.00 | -0.18 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 200.00 | 0.70 | 2.05 | 1.38 | 1.88 | -0.77 | -29.06% | 0.01 | 41 | 131 | 0.88 | -0.07 | 0.00 | -0.21 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 205.00 | 0.95 | 3.30 | 2.13 | 2.80 | -0.50 | -15.16% | 0.01 | 2 | 111 | 0.92 | -0.08 | 0.00 | -0.24 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 210.00 | 2.50 | 3.30 | 2.90 | 3.22 | -0.78 | -19.50% | 0.01 | 103 | 359 | 0.95 | -0.10 | 0.00 | -0.27 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 215.00 | 1.40 | 4.30 | 2.85 | 4.05 | -0.25 | -5.82% | 0.01 | 131 | 309 | 0.87 | -0.12 | 0.00 | -0.31 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 220.00 | 2.45 | 5.70 | 4.08 | 4.60 | -1.18 | -20.42% | 0.02 | 24 | 299 | 0.91 | -0.14 | 0.00 | -0.35 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 225.00 | 2.60 | 7.60 | 5.10 | 5.40 | -1.52 | -21.97% | 0.02 | 5 | 104 | 0.91 | -0.16 | 0.00 | -0.38 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 230.00 | 4.50 | 7.00 | 5.75 | 5.95 | -2.55 | -30.00% | 0.03 | 12 | 177 | 0.88 | -0.19 | 0.00 | -0.42 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 235.00 | 6.90 | 8.30 | 7.60 | 7.72 | -2.18 | -22.02% | 0.03 | 1 | 171 | 0.91 | -0.22 | 0.01 | -0.46 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 240.00 | 8.10 | 9.60 | 8.85 | 9.17 | -2.33 | -20.27% | 0.04 | 5 | 187 | 0.90 | -0.25 | 0.01 | -0.49 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 245.00 | 10.10 | 12.60 | 11.35 | 12.06 | -1.24 | -9.33% | 0.05 | 7 | 209 | 0.94 | -0.28 | 0.01 | -0.52 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 250.00 | 10.80 | 13.30 | 12.05 | 12.50 | -2.80 | -18.31% | 0.05 | 8 | 641 | 0.88 | -0.32 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 252.50 | % | 0.00 | 0 | 0 | 0.91 | -0.34 | 0.01 | -0.56 | 10/19/2026 3:59:55 PM EST | ||||||
| 255.00 | 12.30 | 17.10 | 14.70 | 15.05 | -2.16 | -12.56% | 0.06 | 9 | 289 | 0.91 | -0.35 | 0.01 | -0.57 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 257.50 | 11.80 | 19.60 | 15.70 | % | 0.06 | 0 | 0 | 0.91 | -0.37 | 0.01 | -0.58 | 10/19/2026 3:59:55 PM EST | |||
| 260.00 | 13.80 | 19.80 | 16.80 | 16.54 | -3.07 | -15.66% | 0.06 | 861 | 389 | 0.90 | -0.39 | 0.01 | -0.59 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 262.50 | 16.50 | 19.10 | 17.80 | % | 0.07 | 0 | 0 | 0.90 | -0.41 | 0.01 | -0.59 | 10/19/2026 3:59:55 PM EST | |||
| 265.00 | 15.20 | 20.60 | 17.90 | 18.91 | -3.09 | -14.05% | 0.07 | 18 | 176 | 0.85 | -0.43 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 267.50 | 16.80 | 24.10 | 20.45 | % | 0.08 | 0 | 0 | 0.90 | -0.45 | 0.01 | -0.60 | 10/19/2026 3:59:55 PM EST | |||
| 270.00 | 19.10 | 25.30 | 22.20 | 22.18 | -2.85 | -11.39% | 0.08 | 22 | 188 | 0.92 | -0.46 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 272.50 | 19.10 | 26.60 | 22.85 | 24.37 | % | 0.08 | 6 | 0 | 0.89 | -0.48 | 0.01 | -0.61 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 275.00 | 22.30 | 27.10 | 24.70 | 27.67 | +3.32 | +13.64% | 0.09 | 10 | 231 | 0.90 | -0.50 | 0.01 | -0.61 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 277.50 | 21.90 | 29.50 | 25.70 | 26.90 | % | 0.09 | 13 | 0 | 0.88 | -0.52 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 280.00 | 25.80 | 28.90 | 27.35 | 28.70 | +2.97 | +11.55% | 0.10 | 14 | 528 | 0.89 | -0.54 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 282.50 | 24.60 | 32.60 | 28.60 | % | 0.10 | 0 | 0 | 0.88 | -0.55 | 0.01 | -0.60 | 10/19/2026 3:59:55 PM EST | |||
| 285.00 | 26.80 | 35.30 | 31.05 | 31.05 | -1.15 | -3.58% | 0.11 | 8 | 563 | 0.91 | -0.57 | 0.01 | -0.59 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 287.50 | 29.50 | 39.30 | 34.40 | % | 0.12 | 0 | 0 | 0.99 | -0.59 | 0.01 | -0.58 | 10/19/2026 3:59:55 PM EST | |||
| 290.00 | 32.80 | 38.90 | 35.85 | 35.50 | +0.07 | +0.20% | 0.12 | 10 | 180 | 0.98 | -0.61 | 0.01 | -0.58 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 292.50 | 31.00 | 40.50 | 35.75 | 36.53 | % | 0.12 | 2 | 0 | 0.89 | -0.62 | 0.01 | -0.57 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 295.00 | 32.30 | 42.20 | 37.25 | 37.75 | -2.20 | -5.51% | 0.13 | 3 | 170 | 0.88 | -0.64 | 0.01 | -0.56 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 297.50 | 34.70 | 41.50 | 38.10 | 39.35 | % | 0.13 | 1 | 0 | 0.84 | -0.66 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 300.00 | 37.40 | 45.80 | 41.60 | 40.62 | -3.82 | -8.60% | 0.14 | 9 | 69 | 0.91 | -0.67 | 0.01 | -0.54 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 305.00 | 40.20 | 49.50 | 44.85 | 48.10 | +0.40 | +0.84% | 0.15 | 12 | 26 | 0.89 | -0.70 | 0.01 | -0.51 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 310.00 | 44.20 | 53.40 | 48.80 | 48.30 | -2.55 | -5.02% | 0.16 | 1 | 15 | 0.88 | -0.73 | 0.01 | -0.48 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 315.00 | 48.00 | 58.00 | 53.00 | 52.80 | -2.30 | -4.18% | 0.17 | 11 | 27 | 0.88 | -0.76 | 0.01 | -0.46 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 320.00 | 52.40 | 62.40 | 57.40 | 56.25 | +4.78 | +9.29% | 0.18 | 2 | 21 | 0.89 | -0.79 | 0.01 | -0.42 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 325.00 | 56.40 | 65.80 | 61.10 | 59.86 | -3.71 | -5.84% | 0.19 | 8 | 38 | 0.83 | -0.81 | 0.01 | -0.40 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 330.00 | 61.70 | 69.90 | 65.80 | 63.99 | -4.59 | -6.70% | 0.20 | 11 | 40 | 0.83 | -0.83 | 0.00 | -0.36 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 335.00 | 64.50 | 74.50 | 69.50 | 66.13 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.17 | -0.85 | 0.00 | -0.33 | 10/12/2026 | 10/19/2026 3:59:55 PM EST |
| 340.00 | 72.20 | 79.70 | 75.95 | 72.05 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.23 | -0.87 | 0.00 | -0.30 | 10/13/2026 | 10/19/2026 3:59:55 PM EST |
| 345.00 | 74.10 | 83.30 | 78.70 | 82.53 | +12.43 | +17.74% | 0.23 | 1 | 5 | 1.18 | -0.89 | 0.00 | -0.28 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 350.00 | 78.20 | 88.20 | 83.20 | 77.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.23 | -0.90 | 0.00 | -0.25 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 355.00 | 84.20 | 94.20 | 89.20 | 79.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.32 | -0.91 | 0.00 | -0.23 | 10/1/2026 | 10/19/2026 3:59:55 PM EST |
| 360.00 | 89.20 | 99.20 | 94.20 | 94.81 | +11.35 | +13.60% | 0.26 | 1 | 3 | 1.36 | -0.92 | 0.00 | -0.20 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 365.00 | 94.50 | 104.50 | 99.50 | 84.91 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.42 | -0.93 | 0.00 | -0.18 | 10/5/2026 | 10/19/2026 3:59:55 PM EST |
| 370.00 | 98.60 | 108.60 | 103.60 | 91.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.40 | -0.94 | 0.00 | -0.16 | 10/1/2026 | 10/19/2026 3:59:55 PM EST |
| 375.00 | 100.70 | 114.40 | 107.55 | % | 0.29 | 0 | 0 | 1.47 | -0.95 | 0.00 | -0.15 | 10/19/2026 3:59:55 PM EST | |||
| 380.00 | 104.50 | 119.10 | 111.80 | 74.58 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.50 | -0.96 | 0.00 | -0.13 | 9/25/2026 | 10/19/2026 3:59:55 PM EST |
| 385.00 | 109.00 | 124.00 | 116.50 | % | 0.30 | 0 | 0 | 1.52 | -0.96 | 0.00 | -0.12 | 10/19/2026 3:59:55 PM EST | |||
| 390.00 | 113.20 | 128.90 | 121.05 | 115.60 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.55 | -0.96 | 0.00 | -0.12 | 10/5/2026 | 10/19/2026 3:59:55 PM EST |
| 395.00 | 118.60 | 133.80 | 126.20 | 116.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | -0.97 | 0.00 | -0.10 | 10/6/2026 | 10/19/2026 3:59:55 PM EST |
| 400.00 | 124.10 | 138.70 | 131.40 | 130.00 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.61 | -0.98 | 0.00 | -0.08 | 10/13/2026 | 10/19/2026 3:59:55 PM EST |
| 405.00 | 128.00 | 143.60 | 135.80 | % | 0.34 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.07 | 10/19/2026 3:59:55 PM EST | |||
| 410.00 | 132.90 | 148.60 | 140.75 | % | 0.34 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.07 | 10/19/2026 3:59:55 PM EST | |||
| 415.00 | 140.80 | 153.60 | 147.20 | % | 0.35 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.05 | 10/19/2026 3:59:55 PM EST | |||
| 420.00 | 145.80 | 158.60 | 152.20 | % | 0.36 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.04 | 10/19/2026 3:59:55 PM EST | |||
| 425.00 | 150.80 | 163.50 | 157.15 | % | 0.37 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.04 | 10/19/2026 3:59:55 PM EST | |||
| 430.00 | 155.80 | 168.50 | 162.15 | % | 0.38 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.03 | 10/19/2026 3:59:55 PM EST | |||
| 435.00 | 160.80 | 173.50 | 167.15 | % | 0.38 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.03 | 10/19/2026 3:59:55 PM EST | |||
| 440.00 | 162.80 | 178.50 | 170.65 | % | 0.39 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 445.00 | 170.80 | 183.50 | 177.15 | 179.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 450.00 | 172.90 | 188.50 | 180.70 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 455.00 | 177.60 | 193.50 | 185.55 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 460.00 | 182.70 | 198.50 | 190.60 | 147.67 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 10/19/2026 3:59:55 PM EST |
| 465.00 | 187.60 | 203.50 | 195.55 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:55 PM EST |