Options Chain for MONGODB INC CL A (MDB) - $390.56 as of 10/28/2026 6:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 310.65 | 326.35 | 318.50 | 259.38 | 0.00 | 0.00% | 4.25 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 3:59:53 PM EST |
| 80.00 | 305.60 | 321.40 | 313.50 | % | 3.92 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 85.00 | 300.85 | 316.50 | 308.68 | 337.50 | 0.00 | 0.00% | 3.63 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/28/2026 3:59:53 PM EST |
| 90.00 | 296.15 | 311.40 | 303.78 | % | 3.38 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 95.00 | 290.75 | 306.65 | 298.70 | % | 3.14 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 100.00 | 286.25 | 301.55 | 293.90 | 243.85 | 0.00 | 0.00% | 2.94 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 3:59:53 PM EST |
| 105.00 | 281.35 | 296.75 | 289.05 | % | 2.75 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 110.00 | 278.80 | 289.05 | 283.93 | % | 2.58 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 115.00 | 273.90 | 284.10 | 279.00 | % | 2.43 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 120.00 | 268.90 | 281.80 | 275.35 | % | 2.29 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 125.00 | 263.60 | 276.70 | 270.15 | 213.12 | 0.00 | 0.00% | 2.16 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/28/2026 3:59:53 PM EST |
| 130.00 | 258.65 | 271.80 | 265.23 | % | 2.04 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 135.00 | 253.65 | 266.85 | 260.25 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 140.00 | 246.85 | 261.90 | 254.38 | 236.33 | 0.00 | 0.00% | 1.82 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 3:59:53 PM EST |
| 145.00 | 241.30 | 256.95 | 249.13 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/28/2026 3:59:53 PM EST | |||
| 150.00 | 238.80 | 251.95 | 245.38 | % | 1.64 | 0 | 15 | 1.98 | 1.00 | 0.00 | -0.01 | 10/28/2026 3:59:53 PM EST | |||
| 155.00 | 233.60 | 247.00 | 240.30 | 204.57 | 0.00 | 0.00% | 1.55 | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/28/2026 3:59:53 PM EST |
| 160.00 | 226.90 | 242.15 | 234.53 | 202.86 | 0.00 | 0.00% | 1.47 | 0 | 7 | 1.66 | 1.00 | 0.00 | -0.02 | 9/9/2026 | 10/28/2026 3:59:53 PM EST |
| 165.00 | 224.00 | 237.30 | 230.65 | % | 1.40 | 0 | 16 | 1.80 | 1.00 | 0.00 | -0.02 | 10/28/2026 3:59:53 PM EST | |||
| 170.00 | 216.95 | 232.20 | 224.58 | 166.60 | 0.00 | 0.00% | 1.32 | 0 | 29 | 1.74 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 10/28/2026 3:59:53 PM EST |
| 175.00 | 212.65 | 227.25 | 219.95 | % | 1.26 | 0 | 3 | 1.72 | 1.00 | 0.00 | -0.03 | 10/28/2026 3:59:53 PM EST | |||
| 180.00 | 207.10 | 222.45 | 214.78 | 175.00 | 0.00 | 0.00% | 1.19 | 0 | 63 | 1.67 | 1.00 | 0.00 | -0.03 | 9/30/2026 | 10/28/2026 3:59:53 PM EST |
| 185.00 | 203.80 | 217.45 | 210.63 | 144.40 | 0.00 | 0.00% | 1.14 | 0 | 8 | 1.45 | 1.00 | 0.00 | -0.03 | 9/29/2026 | 10/28/2026 3:59:53 PM EST |
| 190.00 | 198.50 | 212.40 | 205.45 | 144.06 | 0.00 | 0.00% | 1.08 | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 3:59:53 PM EST |
| 195.00 | 194.00 | 204.65 | 199.33 | 145.00 | 0.00 | 0.00% | 1.02 | 0 | 9 | 1.37 | 0.99 | 0.00 | -0.04 | 9/28/2026 | 10/28/2026 3:59:53 PM EST |
| 200.00 | 187.60 | 202.60 | 195.10 | 167.57 | 0.00 | 0.00% | 0.98 | 0 | 52 | 1.43 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/28/2026 3:59:53 PM EST |
| 210.00 | 182.70 | 190.05 | 186.38 | 133.04 | 0.00 | 0.00% | 0.89 | 0 | 32 | 1.16 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/28/2026 3:59:53 PM EST |
| 220.00 | 168.90 | 183.20 | 176.05 | 122.00 | 0.00 | 0.00% | 0.80 | 0 | 88 | 1.34 | 0.98 | 0.00 | -0.03 | 9/28/2026 | 10/28/2026 3:59:53 PM EST |
| 230.00 | 158.65 | 170.80 | 164.73 | 142.42 | 0.00 | 0.00% | 0.72 | 0 | 41 | 1.24 | 0.98 | 0.00 | -0.05 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 240.00 | 150.65 | 161.35 | 156.00 | 110.00 | 0.00 | 0.00% | 0.65 | 0 | 65 | 1.10 | 0.97 | 0.00 | -0.11 | 9/28/2026 | 10/28/2026 3:59:53 PM EST |
| 250.00 | 139.80 | 154.80 | 147.30 | 138.36 | 0.00 | 0.00% | 0.59 | 0 | 577 | 1.12 | 0.95 | 0.00 | -0.10 | 10/12/2026 | 10/28/2026 3:59:53 PM EST |
| 260.00 | 131.30 | 145.60 | 138.45 | 88.60 | 0.00 | 0.00% | 0.53 | 0 | 64 | 0.80 | 0.94 | 0.00 | -0.12 | 10/16/2026 | 10/28/2026 3:59:53 PM EST |
| 270.00 | 124.80 | 134.25 | 129.53 | 130.40 | +44.85 | +52.43% | 0.48 | 2 | 69 | 0.83 | 0.92 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 280.00 | 113.75 | 127.90 | 120.83 | 115.55 | 0.00 | 0.00% | 0.43 | 0 | 252 | 0.82 | 0.90 | 0.00 | -0.18 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 290.00 | 105.20 | 119.45 | 112.33 | 88.45 | 0.00 | 0.00% | 0.39 | 0 | 69 | 0.82 | 0.88 | 0.00 | -0.21 | 10/20/2026 | 10/28/2026 3:59:53 PM EST |
| 300.00 | 98.95 | 108.25 | 103.60 | 100.00 | 0.00 | 0.00% | 0.35 | 0 | 216 | 0.80 | 0.86 | 0.00 | -0.24 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 310.00 | 91.20 | 100.35 | 95.78 | 76.15 | 0.00 | 0.00% | 0.31 | 0 | 370 | 0.79 | 0.83 | 0.00 | -0.27 | 10/23/2026 | 10/28/2026 3:59:53 PM EST |
| 320.00 | 83.40 | 92.40 | 87.90 | 84.30 | 0.00 | 0.00% | 0.27 | 0 | 423 | 0.78 | 0.80 | 0.00 | -0.30 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 330.00 | 77.00 | 85.55 | 81.28 | 83.75 | +16.75 | +25.00% | 0.25 | 1 | 452 | 0.79 | 0.77 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 340.00 | 70.85 | 78.65 | 74.75 | 74.70 | +1.42 | +1.94% | 0.22 | 2 | 263 | 0.79 | 0.74 | 0.00 | -0.35 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 350.00 | 62.85 | 71.50 | 67.18 | 65.57 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.76 | 0.71 | 0.00 | -0.37 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 360.00 | 56.85 | 66.10 | 61.48 | 63.00 | +2.90 | +4.83% | 0.17 | 3 | 399 | 0.76 | 0.68 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 370.00 | 51.75 | 59.85 | 55.80 | 57.00 | +2.00 | +3.64% | 0.15 | 3 | 209 | 0.76 | 0.64 | 0.00 | -0.41 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 380.00 | 46.45 | 54.40 | 50.43 | 51.20 | +3.25 | +6.78% | 0.13 | 2 | 191 | 0.75 | 0.60 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 390.00 | 42.30 | 49.40 | 45.85 | 46.67 | +1.65 | +3.67% | 0.12 | 201 | 2,018 | 0.75 | 0.57 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 400.00 | 36.95 | 45.00 | 40.98 | 41.80 | +0.89 | +2.18% | 0.10 | 18 | 401 | 0.74 | 0.53 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 410.00 | 32.85 | 41.80 | 37.33 | 35.30 | 0.00 | 0.00% | 0.09 | 0 | 1,092 | 0.75 | 0.50 | 0.00 | -0.43 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 420.00 | 28.95 | 38.05 | 33.50 | 33.52 | +2.30 | +7.37% | 0.08 | 6 | 360 | 0.75 | 0.46 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 430.00 | 27.00 | 32.65 | 29.83 | 30.50 | +0.98 | +3.32% | 0.07 | 1 | 513 | 0.74 | 0.43 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 440.00 | 22.80 | 30.80 | 26.80 | 26.60 | 0.00 | 0.00% | 0.06 | 0 | 493 | 0.74 | 0.40 | 0.00 | -0.41 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 450.00 | 20.70 | 27.55 | 24.13 | 25.00 | +1.14 | +4.78% | 0.05 | 25 | 1,088 | 0.74 | 0.36 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 460.00 | 18.10 | 25.25 | 21.68 | 21.95 | +0.79 | +3.74% | 0.05 | 100 | 493 | 0.75 | 0.33 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 470.00 | 15.75 | 20.60 | 18.18 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 264 | 0.72 | 0.30 | 0.00 | -0.37 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 480.00 | 12.85 | 21.00 | 16.93 | 17.62 | +2.04 | +13.10% | 0.04 | 405 | 589 | 0.74 | 0.28 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 490.00 | 11.75 | 18.65 | 15.20 | 13.90 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.74 | 0.25 | 0.00 | -0.34 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 500.00 | 9.90 | 15.00 | 12.45 | 13.70 | +1.15 | +9.17% | 0.02 | 300 | 878 | 0.72 | 0.23 | 0.00 | -0.32 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 510.00 | 8.30 | 15.15 | 11.73 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.74 | 0.21 | 0.00 | -0.30 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 520.00 | 7.10 | 13.50 | 10.30 | 9.95 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.73 | 0.18 | 0.00 | -0.28 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 530.00 | 5.75 | 12.00 | 8.88 | 10.50 | +1.55 | +17.32% | 0.02 | 3 | 169 | 0.73 | 0.17 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 540.00 | 4.95 | 11.50 | 8.23 | 7.78 | -0.51 | -6.16% | 0.02 | 5 | 357 | 0.74 | 0.15 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 550.00 | 3.15 | 8.00 | 5.58 | 8.00 | +0.80 | +11.12% | 0.01 | 105 | 1,032 | 0.68 | 0.13 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 560.00 | 2.27 | 9.60 | 5.94 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.71 | 0.12 | 0.00 | -0.21 | 10/19/2026 | 10/28/2026 3:59:53 PM EST |
| 570.00 | 1.79 | 9.00 | 5.40 | 6.00 | +0.34 | +6.01% | 0.01 | 100 | 531 | 0.71 | 0.11 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 580.00 | 1.48 | 8.35 | 4.92 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.71 | 0.09 | 0.00 | -0.17 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 590.00 | 1.33 | 6.20 | 3.77 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.70 | 0.08 | 0.00 | -0.16 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 600.00 | 1.38 | 7.25 | 4.32 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.74 | 0.07 | 0.00 | -0.15 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 610.00 | 1.03 | 7.05 | 4.04 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.74 | 0.07 | 0.00 | -0.13 | 10/13/2026 | 10/28/2026 3:59:53 PM EST |
| 620.00 | 2.17 | 4.55 | 3.36 | 3.70 | +0.36 | +10.78% | 0.01 | 3 | 76 | 0.76 | 0.06 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 640.00 | 2.10 | 4.60 | 3.35 | 3.05 | +0.91 | +42.53% | 0.01 | 4 | 309 | 0.79 | 0.04 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 650.00 | 1.09 | 4.00 | 2.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.04 | 0.00 | -0.09 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 660.00 | 0.18 | 6.25 | 3.22 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.03 | 0.00 | -0.08 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.93 | 0.03 | 0.00 | -0.07 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 680.00 | 0.01 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.63 | 0.03 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.73 | 0.37 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/28/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/28/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 537 | 2.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.08 | 1.04 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/28/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.35 | 2.18 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 229 | 2.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/28/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.12 | +0.02 | +20.00% | 0.00 | 11 | 558 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 288 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 4.40 | 2.20 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 391 | 1.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 4.40 | 2.20 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 316 | 1.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,218 | 1.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.84 | 1.42 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.50 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/28/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.07 | 1.04 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,154 | 1.45 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.50 | 2.25 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.69 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/28/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 4.50 | 2.25 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.64 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/28/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 4.55 | 2.28 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.59 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/28/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.41 | 1.21 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.32 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/28/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 4.65 | 2.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.50 | 0.00 | 0.00 | -0.03 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 4.70 | 2.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.46 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/28/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 4.70 | 2.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.42 | 0.00 | 0.00 | -0.03 | 10/15/2026 | 10/28/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.48 | -0.10 | -17.25% | 0.01 | 12 | 352 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 0.59 | -0.09 | -13.24% | 0.01 | 8 | 299 | 1.34 | -0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 200.00 | 0.01 | 1.63 | 0.82 | 0.66 | -0.03 | -4.35% | 0.00 | 20 | 526 | 0.79 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 210.00 | 0.60 | 2.24 | 1.42 | 0.89 | -0.11 | -11.00% | 0.01 | 4 | 227 | 0.91 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 220.00 | 0.15 | 2.67 | 1.41 | 1.20 | -0.08 | -6.25% | 0.01 | 4 | 222 | 0.84 | -0.02 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.85 | 1.43 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.79 | -0.02 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.97 | 1.49 | 2.05 | 0.00 | 0.00% | 0.01 | 1 | 453 | 0.89 | -0.03 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 250.00 | 1.89 | 3.45 | 2.67 | 2.57 | -0.16 | -5.87% | 0.01 | 4 | 1,379 | 0.80 | -0.05 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 260.00 | 0.94 | 4.85 | 2.90 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 0.74 | -0.06 | 0.00 | -0.12 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 270.00 | 2.12 | 5.50 | 3.81 | 4.34 | -2.91 | -40.14% | 0.01 | 6 | 499 | 0.75 | -0.08 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 280.00 | 2.80 | 6.60 | 4.70 | 5.45 | -0.03 | -0.55% | 0.02 | 12 | 679 | 0.73 | -0.10 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 290.00 | 5.75 | 10.00 | 7.88 | 7.02 | -0.13 | -1.82% | 0.03 | 33 | 353 | 0.79 | -0.12 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 300.00 | 7.65 | 11.85 | 9.75 | 8.50 | -0.45 | -5.03% | 0.03 | 4 | 1,028 | 0.79 | -0.14 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 310.00 | 9.00 | 13.95 | 11.48 | 10.95 | -1.18 | -9.73% | 0.04 | 1 | 254 | 0.77 | -0.17 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 320.00 | 10.25 | 16.80 | 13.53 | 12.55 | -0.65 | -4.93% | 0.04 | 2 | 318 | 0.76 | -0.20 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 330.00 | 14.45 | 19.00 | 16.73 | 15.47 | -0.46 | -2.89% | 0.05 | 31 | 326 | 0.76 | -0.23 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 340.00 | 17.05 | 22.70 | 19.88 | 18.95 | -0.10 | -0.53% | 0.06 | 11 | 200 | 0.76 | -0.26 | 0.00 | -0.35 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 350.00 | 20.15 | 25.95 | 23.05 | 22.05 | -0.65 | -2.87% | 0.07 | 88 | 416 | 0.75 | -0.29 | 0.00 | -0.37 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 360.00 | 23.70 | 29.75 | 26.73 | 27.05 | +0.32 | +1.20% | 0.07 | 15 | 197 | 0.74 | -0.32 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 370.00 | 25.90 | 34.70 | 30.30 | 44.62 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.73 | -0.36 | 0.00 | -0.41 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 380.00 | 33.25 | 38.45 | 35.85 | 34.00 | -2.05 | -5.69% | 0.09 | 2 | 1,117 | 0.74 | -0.40 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 390.00 | 36.50 | 44.40 | 40.45 | 40.93 | 0.00 | 0.00% | 0.10 | 0 | 531 | 0.73 | -0.43 | 0.00 | -0.43 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 400.00 | 41.05 | 49.85 | 45.45 | 44.30 | -4.16 | -8.59% | 0.11 | 4 | 267 | 0.72 | -0.47 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 410.00 | 50.50 | 53.30 | 51.90 | 52.02 | -3.33 | -6.02% | 0.13 | 42 | 107 | 0.73 | -0.50 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 420.00 | 53.00 | 62.05 | 57.53 | 77.45 | 0.00 | 0.00% | 0.14 | 0 | 380 | 0.72 | -0.54 | 0.00 | -0.43 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 430.00 | 59.55 | 69.15 | 64.35 | 68.24 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.73 | -0.57 | 0.00 | -0.42 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 440.00 | 67.75 | 75.30 | 71.53 | 72.70 | 0.00 | 0.00% | 0.16 | 0 | 297 | 0.73 | -0.60 | 0.00 | -0.41 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 450.00 | 73.65 | 81.75 | 77.70 | 79.50 | -0.35 | -0.44% | 0.17 | 3 | 48 | 0.72 | -0.64 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 460.00 | 81.05 | 90.15 | 85.60 | 86.85 | -3.50 | -3.88% | 0.19 | 3 | 21 | 0.72 | -0.67 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 470.00 | 88.70 | 98.00 | 93.35 | 115.45 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.72 | -0.70 | 0.00 | -0.37 | 10/6/2026 | 10/28/2026 3:59:53 PM EST |
| 480.00 | 96.60 | 105.30 | 100.95 | 153.10 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.72 | -0.72 | 0.00 | -0.36 | 9/29/2026 | 10/28/2026 3:59:53 PM EST |
| 490.00 | 104.70 | 115.25 | 109.98 | 112.50 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.74 | -0.75 | 0.00 | -0.34 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 500.00 | 113.00 | 123.75 | 118.38 | 160.46 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.74 | -0.77 | 0.00 | -0.32 | 10/15/2026 | 10/28/2026 3:59:53 PM EST |
| 510.00 | 121.55 | 131.00 | 126.28 | 114.35 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.72 | -0.79 | 0.00 | -0.30 | 9/25/2026 | 10/28/2026 3:59:53 PM EST |
| 520.00 | 127.20 | 140.10 | 133.65 | 159.10 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.66 | -0.81 | 0.00 | -0.28 | 10/8/2026 | 10/28/2026 3:59:53 PM EST |
| 530.00 | 137.65 | 148.85 | 143.25 | 130.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.69 | -0.83 | 0.00 | -0.26 | 9/25/2026 | 10/28/2026 3:59:53 PM EST |
| 540.00 | 145.00 | 159.30 | 152.15 | 162.65 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.67 | -0.85 | 0.00 | -0.24 | 9/18/2026 | 10/28/2026 3:59:53 PM EST |
| 550.00 | 155.80 | 166.80 | 161.30 | 183.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.88 | -0.87 | 0.00 | -0.22 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 560.00 | 163.30 | 178.50 | 170.90 | % | 0.31 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.21 | 10/28/2026 3:59:53 PM EST | |||
| 570.00 | 172.65 | 186.80 | 179.73 | 152.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.89 | -0.89 | 0.00 | -0.19 | 8/13/2026 | 10/28/2026 3:59:53 PM EST |
| 580.00 | 184.40 | 194.05 | 189.23 | 160.54 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.89 | -0.91 | 0.00 | -0.17 | 8/13/2026 | 10/28/2026 3:59:53 PM EST |
| 590.00 | 194.40 | 204.00 | 199.20 | 242.56 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.92 | -0.92 | 0.00 | -0.16 | 10/19/2026 | 10/28/2026 3:59:53 PM EST |
| 600.00 | 200.90 | 213.05 | 206.98 | 216.63 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.91 | -0.93 | 0.00 | -0.15 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 610.00 | 210.65 | 223.80 | 217.23 | 179.27 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.95 | -0.93 | 0.00 | -0.13 | 8/13/2026 | 10/28/2026 3:59:53 PM EST |
| 620.00 | 220.35 | 234.85 | 227.60 | 187.27 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.94 | -0.94 | 0.00 | -0.12 | 8/13/2026 | 10/28/2026 3:59:53 PM EST |
| 640.00 | 241.45 | 252.75 | 247.10 | 268.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.10 | 9/4/2026 | 10/28/2026 3:59:53 PM EST |
| 650.00 | 249.75 | 263.90 | 256.83 | % | 0.40 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.09 | 10/28/2026 3:59:53 PM EST | |||
| 660.00 | 259.60 | 274.55 | 267.08 | % | 0.40 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.08 | 10/28/2026 3:59:53 PM EST | |||
| 670.00 | 269.50 | 284.75 | 277.13 | % | 0.41 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.07 | 10/28/2026 3:59:53 PM EST | |||
| 680.00 | 279.45 | 293.00 | 286.23 | 317.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.06 | 9/9/2026 | 10/28/2026 3:59:53 PM EST |