Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $167.33 as of 11/18/2025 8:31:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 71.55 | 74.30 | 72.93 | 80.70 | 0.00 | 0.00% | 0.77 | 0 | 22 | 1.83 | 1.00 | 0.00 | -0.02 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 100.00 | 66.90 | 69.20 | 68.05 | 69.92 | 0.00 | 0.00% | 0.68 | 0 | 126 | 1.65 | 1.00 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 105.00 | 62.05 | 63.95 | 63.00 | 68.80 | 0.00 | 0.00% | 0.60 | 0 | 871 | 1.58 | 0.99 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 110.00 | 57.05 | 59.30 | 58.18 | 62.82 | -2.48 | -3.80% | 0.53 | 1 | 281 | 1.41 | 0.99 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 115.00 | 52.75 | 53.35 | 53.05 | 54.63 | +0.08 | +0.15% | 0.46 | 164 | 889 | 1.06 | 0.98 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 120.00 | 47.35 | 49.50 | 48.43 | 52.80 | +2.85 | +5.71% | 0.40 | 6 | 18 | 1.21 | 0.97 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 125.00 | 42.95 | 43.95 | 43.45 | 44.10 | -0.29 | -0.66% | 0.35 | 146 | 157 | 0.81 | 0.96 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 130.00 | 38.25 | 39.90 | 39.08 | 40.74 | -4.24 | -9.43% | 0.30 | 3 | 38 | 0.86 | 0.94 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 135.00 | 33.55 | 34.15 | 33.85 | 36.31 | -3.99 | -9.91% | 0.25 | 4 | 25 | 0.74 | 0.92 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 140.00 | 28.95 | 29.35 | 29.15 | 32.70 | +0.53 | +1.65% | 0.21 | 3 | 84 | 0.72 | 0.89 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 145.00 | 24.60 | 25.05 | 24.83 | 26.36 | -2.12 | -7.45% | 0.17 | 4 | 65 | 0.68 | 0.85 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 150.00 | 20.45 | 20.90 | 20.68 | 21.79 | +0.70 | +3.32% | 0.14 | 16 | 58 | 0.66 | 0.80 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 152.50 | 18.20 | 19.20 | 18.70 | 20.65 | -2.15 | -9.43% | 0.12 | 2 | 16 | 0.67 | 0.77 | 0.01 | -0.23 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 155.00 | 16.45 | 17.25 | 16.85 | 20.17 | +2.67 | +15.26% | 0.11 | 2 | 75 | 0.64 | 0.74 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 157.50 | 14.85 | 15.50 | 15.18 | 15.06 | -2.19 | -12.70% | 0.10 | 5 | 1 | 0.65 | 0.70 | 0.01 | -0.25 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 160.00 | 13.00 | 13.55 | 13.28 | 13.49 | -2.30 | -14.57% | 0.08 | 2,535 | 135 | 0.63 | 0.66 | 0.02 | -0.26 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 162.50 | 11.60 | 12.20 | 11.90 | 13.40 | +0.35 | +2.69% | 0.07 | 2 | 6 | 0.63 | 0.62 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 165.00 | 10.15 | 10.35 | 10.25 | 11.80 | -0.22 | -1.83% | 0.06 | 77 | 136 | 0.61 | 0.58 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 167.50 | 8.80 | 9.00 | 8.90 | 8.96 | -1.34 | -13.01% | 0.05 | 75 | 49 | 0.60 | 0.53 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 170.00 | 7.50 | 7.75 | 7.63 | 7.65 | -1.78 | -18.88% | 0.04 | 768 | 759 | 0.60 | 0.49 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 172.50 | 6.35 | 6.65 | 6.50 | 6.54 | -1.41 | -17.74% | 0.04 | 228 | 171 | 0.59 | 0.44 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 175.00 | 5.35 | 5.65 | 5.50 | 5.60 | -1.35 | -19.43% | 0.03 | 1,140 | 1,358 | 0.59 | 0.40 | 0.02 | -0.26 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 177.50 | 4.55 | 4.80 | 4.68 | 4.94 | -0.72 | -12.73% | 0.03 | 104 | 96 | 0.58 | 0.36 | 0.02 | -0.24 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 180.00 | 3.85 | 4.10 | 3.98 | 3.98 | -1.08 | -21.35% | 0.02 | 533 | 1,609 | 0.58 | 0.31 | 0.02 | -0.23 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 182.50 | 3.10 | 3.35 | 3.23 | 3.37 | -0.73 | -17.81% | 0.02 | 95 | 87 | 0.58 | 0.27 | 0.02 | -0.21 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 185.00 | 2.66 | 2.79 | 2.73 | 2.75 | -0.72 | -20.75% | 0.01 | 320 | 3,295 | 0.58 | 0.24 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 187.50 | 2.15 | 2.38 | 2.27 | 2.62 | -0.24 | -8.40% | 0.01 | 85 | 153 | 0.58 | 0.20 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 190.00 | 1.85 | 1.99 | 1.92 | 1.89 | -0.50 | -20.93% | 0.01 | 602 | 4,579 | 0.58 | 0.17 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 192.50 | 1.50 | 1.72 | 1.61 | 1.54 | -0.43 | -21.83% | 0.01 | 49 | 179 | 0.58 | 0.15 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 195.00 | 1.29 | 1.36 | 1.33 | 1.33 | -0.32 | -19.40% | 0.01 | 275 | 1,774 | 0.59 | 0.13 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 197.50 | 1.07 | 1.15 | 1.11 | 1.11 | -0.14 | -11.20% | 0.01 | 50 | 49 | 0.59 | 0.11 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 200.00 | 0.88 | 0.95 | 0.92 | 0.93 | -0.23 | -19.83% | 0.00 | 690 | 3,216 | 0.59 | 0.10 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 205.00 | 0.58 | 0.68 | 0.63 | 0.65 | -0.14 | -17.73% | 0.00 | 343 | 1,691 | 0.61 | 0.07 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 210.00 | 0.43 | 0.52 | 0.48 | 0.51 | -0.06 | -10.53% | 0.00 | 429 | 1,253 | 0.62 | 0.06 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 215.00 | 0.31 | 0.40 | 0.36 | 0.37 | -0.05 | -11.91% | 0.00 | 117 | 1,208 | 0.63 | 0.04 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 220.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.05 | -14.71% | 0.00 | 215 | 1,352 | 0.65 | 0.03 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 225.00 | 0.17 | 0.27 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 233 | 946 | 0.67 | 0.03 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 230.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 14 | 777 | 0.69 | 0.02 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 235.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 541 | 660 | 0.71 | 0.02 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 240.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 62 | 290 | 0.73 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 245.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 7 | 165 | 0.74 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 250.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 134 | 974 | 0.73 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 255.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 43 | 4,283 | 0.78 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 260.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 55 | 225 | 0.78 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 265.00 | 0.01 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.77 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 171 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 275.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 362 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 285.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 105 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 50 | 200 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 12 | 240 | 1.11 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 100.00 | 0.08 | 0.17 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 134 | 1,487 | 1.06 | 0.00 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 105.00 | 0.10 | 0.21 | 0.16 | 0.21 | +0.01 | +5.00% | 0.00 | 47 | 373 | 1.00 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 110.00 | 0.15 | 0.27 | 0.21 | 0.25 | +0.01 | +4.17% | 0.00 | 51 | 390 | 0.96 | -0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 115.00 | 0.23 | 0.33 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 16 | 151 | 0.91 | -0.02 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 120.00 | 0.33 | 0.48 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 156 | 574 | 0.88 | -0.03 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 125.00 | 0.52 | 0.65 | 0.59 | 0.57 | +0.02 | +3.64% | 0.00 | 60 | 390 | 0.85 | -0.04 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 130.00 | 0.74 | 0.86 | 0.80 | 0.73 | +0.05 | +7.36% | 0.01 | 138 | 455 | 0.81 | -0.06 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 135.00 | 1.06 | 1.17 | 1.12 | 1.06 | +0.07 | +7.08% | 0.01 | 138 | 619 | 0.77 | -0.08 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 140.00 | 1.43 | 1.56 | 1.50 | 1.49 | +0.25 | +20.17% | 0.01 | 692 | 1,055 | 0.73 | -0.11 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 145.00 | 2.03 | 2.15 | 2.09 | 2.09 | +0.49 | +30.63% | 0.01 | 484 | 1,165 | 0.70 | -0.15 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 150.00 | 2.89 | 3.05 | 2.97 | 2.89 | +0.68 | +30.77% | 0.02 | 676 | 3,187 | 0.68 | -0.20 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 152.50 | 3.35 | 3.50 | 3.43 | 3.29 | +0.31 | +10.41% | 0.02 | 212 | 25 | 0.67 | -0.23 | 0.01 | -0.23 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 155.00 | 4.00 | 4.20 | 4.10 | 4.05 | +0.99 | +32.36% | 0.03 | 392 | 1,076 | 0.66 | -0.26 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 157.50 | 4.65 | 4.90 | 4.78 | 4.47 | +0.85 | +23.49% | 0.03 | 120 | 123 | 0.65 | -0.30 | 0.01 | -0.25 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 160.00 | 5.50 | 5.70 | 5.60 | 5.50 | +1.20 | +27.91% | 0.03 | 3,171 | 4,796 | 0.64 | -0.34 | 0.02 | -0.26 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 162.50 | 6.35 | 6.60 | 6.48 | 6.40 | +1.46 | +29.56% | 0.04 | 129 | 154 | 0.63 | -0.38 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 165.00 | 7.35 | 7.60 | 7.48 | 7.48 | +1.65 | +28.31% | 0.05 | 661 | 1,812 | 0.62 | -0.42 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 167.50 | 8.50 | 8.80 | 8.65 | 8.75 | +1.73 | +24.65% | 0.05 | 486 | 116 | 0.61 | -0.47 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 170.00 | 9.80 | 10.00 | 9.90 | 9.90 | +2.15 | +27.75% | 0.06 | 1,995 | 2,100 | 0.61 | -0.51 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 172.50 | 11.00 | 11.45 | 11.23 | 11.00 | +2.05 | +22.91% | 0.07 | 102 | 109 | 0.59 | -0.56 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 175.00 | 12.55 | 13.00 | 12.78 | 12.12 | +1.50 | +14.13% | 0.07 | 229 | 1,447 | 0.59 | -0.60 | 0.02 | -0.26 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 177.50 | 14.00 | 14.65 | 14.33 | 14.07 | +0.77 | +5.79% | 0.08 | 33 | 37 | 0.58 | -0.64 | 0.02 | -0.24 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 180.00 | 15.90 | 16.40 | 16.15 | 15.65 | +1.23 | +8.53% | 0.09 | 159 | 1,176 | 0.59 | -0.69 | 0.02 | -0.23 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 182.50 | 17.80 | 18.50 | 18.15 | 16.77 | +0.62 | +3.84% | 0.10 | 29 | 9 | 0.59 | -0.73 | 0.02 | -0.21 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 185.00 | 19.80 | 20.40 | 20.10 | 20.00 | +3.08 | +18.21% | 0.11 | 118 | 716 | 0.59 | -0.76 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 187.50 | 21.50 | 22.30 | 21.90 | 19.27 | +0.40 | +2.12% | 0.12 | 1 | 26 | 0.57 | -0.80 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 190.00 | 23.75 | 24.50 | 24.13 | 24.05 | +2.00 | +9.07% | 0.13 | 41 | 827 | 0.59 | -0.83 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 192.50 | 25.75 | 27.60 | 26.68 | 25.00 | -0.22 | -0.88% | 0.14 | 5 | 12 | 0.57 | -0.85 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 195.00 | 28.15 | 29.05 | 28.60 | 27.36 | +1.87 | +7.34% | 0.15 | 53 | 247 | 0.57 | -0.87 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 197.50 | 30.25 | 31.50 | 30.88 | 30.27 | +2.94 | +10.76% | 0.16 | 4 | 2 | 0.56 | -0.89 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 200.00 | 32.85 | 33.50 | 33.18 | 33.40 | +2.20 | +7.06% | 0.17 | 44 | 464 | 0.58 | -0.90 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 205.00 | 36.65 | 38.45 | 37.55 | 36.98 | -0.49 | -1.31% | 0.18 | 3 | 125 | 0.72 | -0.93 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 210.00 | 41.40 | 43.85 | 42.63 | 39.49 | -1.01 | -2.50% | 0.20 | 8 | 84 | 0.84 | -0.94 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 215.00 | 46.10 | 48.75 | 47.43 | 43.70 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.88 | -0.96 | 0.00 | -0.07 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 220.00 | 51.25 | 53.70 | 52.48 | 49.00 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.93 | -0.97 | 0.00 | -0.05 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 225.00 | 56.00 | 58.85 | 57.43 | 46.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | -0.97 | 0.00 | -0.05 | 11/6/2025 | 11/18/2025 3:59:51 PM EST |
| 230.00 | 61.15 | 63.70 | 62.43 | 60.35 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.04 | -0.98 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 235.00 | 66.00 | 68.85 | 67.43 | 57.72 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.91 | -0.98 | 0.00 | -0.03 | 11/6/2025 | 11/18/2025 3:59:51 PM EST |
| 240.00 | 71.15 | 73.65 | 72.40 | 49.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 11/11/2025 | 11/18/2025 3:59:51 PM EST |
| 245.00 | 75.95 | 78.45 | 77.20 | 42.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 11/3/2025 | 11/18/2025 3:59:51 PM EST |
| 250.00 | 81.15 | 83.60 | 82.38 | % | 0.33 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 11/18/2025 3:59:51 PM EST | |||
| 255.00 | 85.95 | 87.85 | 86.90 | % | 0.34 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 260.00 | 91.15 | 93.65 | 92.40 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 265.00 | 96.00 | 98.60 | 97.30 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 270.00 | 101.15 | 103.65 | 102.40 | 80.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:51 PM EST |
| 275.00 | 106.00 | 108.65 | 107.33 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 280.00 | 111.15 | 113.65 | 112.40 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 285.00 | 116.00 | 118.60 | 117.30 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 290.00 | 121.15 | 123.10 | 122.13 | % | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 295.00 | 126.00 | 128.60 | 127.30 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 300.00 | 131.15 | 133.15 | 132.15 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 310.00 | 141.15 | 143.75 | 142.45 | % | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 320.00 | 151.15 | 153.45 | 152.30 | % | 0.48 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 330.00 | 161.15 | 163.65 | 162.40 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 340.00 | 171.15 | 173.30 | 172.23 | % | 0.51 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 350.00 | 181.15 | 183.65 | 182.40 | % | 0.52 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 360.00 | 191.15 | 193.30 | 192.23 | % | 0.53 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 370.00 | 201.15 | 203.55 | 202.35 | % | 0.55 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 380.00 | 211.20 | 213.55 | 212.38 | % | 0.56 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 390.00 | 221.20 | 223.10 | 222.15 | % | 0.57 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 400.00 | 231.20 | 233.55 | 232.38 | % | 0.58 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 410.00 | 241.20 | 243.65 | 242.43 | 222.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:51 PM EST |