Options Chain for NVIDIA CORPORATION COM (NVDA) - $176.70 as of 4/6/2026 8:47:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 173.25 | 178.50 | 175.88 | 176.90 | +0.61 | +0.35% | 351.76 | 2 | 102,294 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 1.00 | 172.75 | 180.45 | 176.60 | 175.55 | 0.00 | 0.00% | 176.60 | 0 | 3,274 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 1.50 | 172.30 | 179.95 | 176.13 | 174.95 | 0.00 | 0.00% | 117.42 | 0 | 8,269 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 2.00 | 171.60 | 179.80 | 175.70 | 172.95 | 0.00 | 0.00% | 87.85 | 0 | 16,414 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 2.50 | 171.25 | 178.95 | 175.10 | % | 70.04 | 0 | 985 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 3.00 | 170.75 | 178.55 | 174.65 | 166.22 | 0.00 | 0.00% | 58.22 | 0 | 9,574 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 3.50 | 170.35 | 176.35 | 173.35 | % | 49.53 | 0 | 203 | 4.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 4.00 | 169.85 | 175.95 | 172.90 | % | 43.23 | 0 | 8,553 | 4.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 4.50 | 169.20 | 177.15 | 173.18 | % | 38.48 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 5.00 | 168.90 | 176.55 | 172.73 | 169.89 | 0.00 | 0.00% | 34.55 | 0 | 2,683 | 4.90 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 6.00 | 167.90 | 175.70 | 171.80 | % | 28.63 | 0 | 1,555 | 4.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 7.00 | 166.95 | 174.70 | 170.83 | 168.90 | 0.00 | 0.00% | 24.40 | 0 | 667 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 8.00 | 165.95 | 173.65 | 169.80 | 166.35 | 0.00 | 0.00% | 21.23 | 0 | 797 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 9.00 | 165.00 | 172.65 | 168.83 | % | 18.76 | 0 | 207 | 3.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 10.00 | 164.00 | 171.80 | 167.90 | 159.65 | 0.00 | 0.00% | 16.79 | 0 | 1,293 | 3.08 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 11.00 | 163.05 | 170.70 | 166.88 | 163.55 | 0.00 | 0.00% | 15.17 | 0 | 305 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 12.00 | 162.10 | 169.85 | 165.98 | 161.50 | 0.00 | 0.00% | 13.83 | 0 | 338 | 2.85 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 13.00 | 161.10 | 168.90 | 165.00 | % | 12.69 | 0 | 661 | 2.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 14.00 | 160.15 | 167.80 | 163.98 | % | 11.71 | 0 | 69 | 2.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 15.00 | 159.15 | 165.20 | 162.18 | % | 10.81 | 0 | 1,004 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 16.00 | 158.00 | 166.20 | 162.10 | % | 10.13 | 0 | 650 | 2.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 17.00 | 157.25 | 164.90 | 161.08 | % | 9.48 | 0 | 270 | 2.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 18.00 | 156.15 | 164.10 | 160.13 | % | 8.90 | 0 | 332 | 2.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 19.00 | 155.20 | 163.15 | 159.18 | 159.11 | -2.54 | -1.58% | 8.38 | 125 | 596 | 2.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 20.00 | 154.35 | 162.00 | 158.18 | 157.55 | +0.85 | +0.55% | 7.91 | 1 | 16,392 | 2.11 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 21.00 | 153.35 | 161.00 | 157.18 | 145.75 | 0.00 | 0.00% | 7.48 | 0 | 3,790 | 2.05 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 22.00 | 152.40 | 160.05 | 156.23 | 146.50 | 0.00 | 0.00% | 7.10 | 0 | 3,293 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 23.00 | 151.40 | 159.10 | 155.25 | 146.65 | 0.00 | 0.00% | 6.75 | 0 | 327 | 1.95 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 24.00 | 150.35 | 158.30 | 154.33 | 153.72 | +0.95 | +0.63% | 6.43 | 40 | 668 | 1.95 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 25.00 | 149.40 | 157.30 | 153.35 | % | 6.13 | 0 | 1,117 | 1.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 26.00 | 148.50 | 156.15 | 152.33 | 141.97 | 0.00 | 0.00% | 5.86 | 0 | 703 | 1.82 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 27.00 | 147.55 | 155.25 | 151.40 | 140.00 | 0.00 | 0.00% | 5.61 | 0 | 1,062 | 1.79 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 28.00 | 146.60 | 154.35 | 150.48 | 145.00 | 0.00 | 0.00% | 5.37 | 0 | 556 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 29.00 | 145.60 | 152.45 | 149.03 | % | 5.14 | 0 | 605 | 1.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 30.00 | 144.60 | 152.50 | 148.55 | 147.68 | +9.03 | +6.52% | 4.95 | 4 | 1,816 | 1.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 31.00 | 143.50 | 150.50 | 147.00 | 136.64 | 0.00 | 0.00% | 4.74 | 0 | 1,115 | 1.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 32.00 | 142.70 | 150.40 | 146.55 | 146.10 | 0.00 | 0.00% | 4.58 | 0 | 2,495 | 1.62 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 33.00 | 141.60 | 149.30 | 145.45 | 138.12 | 0.00 | 0.00% | 4.41 | 0 | 358 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 34.00 | 140.80 | 148.60 | 144.70 | % | 4.26 | 0 | 366 | 1.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 35.00 | 139.85 | 147.60 | 143.73 | 131.07 | 0.00 | 0.00% | 4.11 | 0 | 2,229 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 36.00 | 138.85 | 146.75 | 142.80 | 137.50 | 0.00 | 0.00% | 3.97 | 0 | 270 | 1.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 37.00 | 137.90 | 145.70 | 141.80 | % | 3.83 | 0 | 338 | 1.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 38.00 | 136.95 | 144.60 | 140.78 | % | 3.70 | 0 | 912 | 1.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 39.00 | 136.00 | 143.65 | 139.83 | 127.22 | 0.00 | 0.00% | 3.59 | 0 | 1,273 | 1.44 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 40.00 | 135.45 | 142.85 | 139.15 | 138.45 | 0.00 | 0.00% | 3.48 | 0 | 2,278 | 1.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 41.00 | 134.35 | 140.85 | 137.60 | % | 3.36 | 0 | 903 | 1.30 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 42.00 | 133.10 | 140.90 | 137.00 | 136.00 | % | 3.26 | 1 | 1,554 | 1.38 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST | |
| 43.00 | 132.15 | 140.10 | 136.13 | 136.00 | +1.72 | +1.29% | 3.17 | 1 | 821 | 1.38 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 44.00 | 131.20 | 138.85 | 135.03 | % | 3.07 | 0 | 759 | 1.33 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 45.00 | 130.00 | 137.10 | 133.55 | 133.99 | 0.00 | 0.00% | 2.97 | 0 | 807 | 1.24 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 46.00 | 129.10 | 137.00 | 133.05 | 126.45 | 0.00 | 0.00% | 2.89 | 0 | 1,163 | 1.30 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 47.00 | 128.30 | 135.40 | 131.85 | % | 2.81 | 0 | 331 | 1.22 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 48.00 | 127.35 | 135.15 | 131.25 | % | 2.73 | 0 | 772 | 1.28 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 49.00 | 126.40 | 134.10 | 130.25 | 124.70 | 0.00 | 0.00% | 2.66 | 0 | 2,655 | 1.24 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 50.00 | 125.45 | 133.25 | 129.35 | 127.79 | -0.89 | -0.70% | 2.59 | 20 | 6,415 | 1.23 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 51.00 | 124.50 | 132.15 | 128.33 | % | 2.52 | 0 | 1,818 | 1.21 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 52.00 | 123.35 | 131.15 | 127.25 | % | 2.45 | 0 | 1,097 | 1.19 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 53.00 | 122.55 | 130.20 | 126.38 | % | 2.38 | 0 | 1,072 | 1.17 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 54.00 | 121.40 | 129.35 | 125.38 | % | 2.32 | 0 | 559 | 1.16 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 55.00 | 120.45 | 128.30 | 124.38 | 127.35 | 0.00 | 0.00% | 2.26 | 0 | 2,736 | 1.14 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 56.00 | 119.70 | 127.35 | 123.53 | % | 2.21 | 0 | 931 | 1.13 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 57.00 | 120.70 | 124.55 | 122.63 | % | 2.15 | 0 | 768 | 1.11 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 58.00 | 119.75 | 125.80 | 122.78 | 109.13 | 0.00 | 0.00% | 2.12 | 0 | 766 | 1.12 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 59.00 | 116.90 | 124.50 | 120.70 | 110.83 | 0.00 | 0.00% | 2.05 | 0 | 7,492 | 1.09 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 60.00 | 118.00 | 121.15 | 119.58 | 118.57 | 0.00 | 0.00% | 1.99 | 0 | 4,278 | 0.88 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 61.00 | 116.90 | 120.35 | 118.63 | 116.99 | 0.00 | 0.00% | 1.94 | 0 | 572 | 0.88 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 62.00 | 114.10 | 119.70 | 116.90 | 117.60 | 0.00 | 0.00% | 1.89 | 0 | 983 | 0.90 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 63.00 | 115.00 | 118.75 | 116.88 | % | 1.86 | 0 | 2,171 | 0.89 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 64.00 | 114.10 | 117.80 | 115.95 | 113.70 | 0.00 | 0.00% | 1.81 | 0 | 1,170 | 1.04 | 0.99 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 65.00 | 113.15 | 116.25 | 114.70 | 114.19 | +0.07 | +0.07% | 1.76 | 1 | 2,380 | 0.82 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 66.00 | 112.20 | 115.90 | 114.05 | 105.32 | 0.00 | 0.00% | 1.73 | 0 | 921 | 1.00 | 0.99 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 67.00 | 111.25 | 114.95 | 113.10 | 111.40 | 0.00 | 0.00% | 1.69 | 0 | 762 | 0.85 | 0.98 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 68.00 | 110.30 | 114.00 | 112.15 | 110.45 | 0.00 | 0.00% | 1.65 | 0 | 1,466 | 0.84 | 0.98 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 69.00 | 109.35 | 113.05 | 111.20 | 107.20 | 0.00 | 0.00% | 1.61 | 0 | 5,044 | 0.83 | 0.98 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 70.00 | 108.45 | 111.80 | 110.13 | 105.50 | 0.00 | 0.00% | 1.57 | 0 | 4,427 | 0.80 | 0.98 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 71.00 | 105.60 | 113.15 | 109.38 | 108.90 | +1.40 | +1.31% | 1.54 | 1 | 1,839 | 0.94 | 0.98 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 72.00 | 106.55 | 110.25 | 108.40 | 99.00 | 0.00 | 0.00% | 1.51 | 0 | 812 | 0.94 | 0.98 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 73.00 | 105.60 | 109.75 | 107.68 | % | 1.48 | 0 | 784 | 0.93 | 0.98 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 74.00 | 104.70 | 108.30 | 106.50 | 102.50 | 0.00 | 0.00% | 1.44 | 0 | 4,410 | 0.78 | 0.98 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 75.00 | 104.50 | 107.35 | 105.93 | 93.70 | 0.00 | 0.00% | 1.41 | 0 | 10,653 | 0.78 | 0.98 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 76.00 | 102.80 | 105.85 | 104.33 | % | 1.37 | 0 | 357 | 0.73 | 0.98 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 77.00 | 101.90 | 105.25 | 103.58 | 99.21 | 0.00 | 0.00% | 1.35 | 0 | 1,681 | 0.74 | 0.97 | 0.00 | -0.02 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 78.00 | 100.95 | 104.30 | 102.63 | 91.67 | 0.00 | 0.00% | 1.32 | 0 | 902 | 0.74 | 0.97 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 79.00 | 100.05 | 103.10 | 101.58 | % | 1.29 | 0 | 1,470 | 0.71 | 0.97 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 80.00 | 99.10 | 102.15 | 100.63 | 100.27 | +0.54 | +0.55% | 1.26 | 3 | 14,633 | 0.70 | 0.97 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 81.00 | 98.20 | 101.20 | 99.70 | % | 1.23 | 0 | 1,998 | 0.69 | 0.97 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 82.00 | 97.25 | 100.40 | 98.83 | 90.18 | 0.00 | 0.00% | 1.21 | 0 | 1,969 | 0.70 | 0.97 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 83.00 | 96.35 | 99.45 | 97.90 | 98.00 | % | 1.18 | 50 | 2,481 | 0.69 | 0.97 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST | |
| 84.00 | 95.45 | 98.60 | 97.03 | % | 1.16 | 0 | 1,790 | 0.69 | 0.97 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 85.00 | 94.50 | 97.55 | 96.03 | 93.50 | 0.00 | 0.00% | 1.13 | 0 | 7,593 | 0.68 | 0.97 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 86.00 | 93.60 | 96.70 | 95.15 | 94.17 | 0.00 | 0.00% | 1.11 | 0 | 1,965 | 0.67 | 0.96 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 87.00 | 91.00 | 96.15 | 93.58 | % | 1.08 | 0 | 2,100 | 0.69 | 0.96 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 88.00 | 91.80 | 94.90 | 93.35 | 90.14 | 0.00 | 0.00% | 1.06 | 0 | 4,087 | 0.66 | 0.96 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 89.00 | 90.85 | 94.10 | 92.48 | 81.93 | 0.00 | 0.00% | 1.04 | 0 | 1,311 | 0.67 | 0.96 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 90.00 | 90.40 | 93.10 | 91.75 | 91.80 | +1.15 | +1.27% | 1.02 | 9 | 14,593 | 0.54 | 0.96 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 91.00 | 89.05 | 91.95 | 90.50 | 88.55 | 0.00 | 0.00% | 0.99 | 0 | 2,571 | 0.46 | 0.96 | 0.00 | -0.02 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 92.00 | 88.15 | 91.25 | 89.70 | 91.00 | 0.00 | 0.00% | 0.97 | 0 | 1,446 | 0.64 | 0.95 | 0.00 | -0.02 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 93.00 | 87.85 | 90.30 | 89.08 | 88.25 | +7.55 | +9.36% | 0.96 | 2 | 3,429 | 0.54 | 0.95 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 94.00 | 86.35 | 89.20 | 87.78 | % | 0.93 | 0 | 1,347 | 0.48 | 0.95 | 0.00 | -0.03 | 4/6/2026 4:00:03 PM EST | |||
| 95.00 | 85.70 | 88.40 | 87.05 | 85.88 | 0.00 | 0.00% | 0.92 | 0 | 2,043 | 0.52 | 0.95 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 96.00 | 84.60 | 87.40 | 86.00 | 78.61 | 0.00 | 0.00% | 0.90 | 0 | 726 | 0.49 | 0.95 | 0.00 | -0.03 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 97.00 | 83.70 | 86.60 | 85.15 | 77.19 | 0.00 | 0.00% | 0.88 | 0 | 4,110 | 0.50 | 0.95 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 98.00 | 82.85 | 85.80 | 84.33 | 83.95 | +6.95 | +9.03% | 0.86 | 3 | 706 | 0.50 | 0.94 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 99.00 | 81.95 | 85.05 | 83.50 | 79.45 | 0.00 | 0.00% | 0.84 | 0 | 1,495 | 0.50 | 0.94 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 100.00 | 81.40 | 83.85 | 82.63 | 82.30 | +0.10 | +0.13% | 0.83 | 1 | 18,886 | 0.52 | 0.94 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 101.00 | 80.20 | 83.15 | 81.68 | 76.00 | 0.00 | 0.00% | 0.81 | 0 | 12,496 | 0.50 | 0.94 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 102.00 | 79.30 | 82.35 | 80.83 | 79.95 | 0.00 | 0.00% | 0.79 | 0 | 1,404 | 0.51 | 0.94 | 0.00 | -0.03 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 103.00 | 78.45 | 81.35 | 79.90 | 72.75 | 0.00 | 0.00% | 0.78 | 0 | 11,957 | 0.50 | 0.93 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 104.00 | 77.60 | 80.60 | 79.10 | 73.15 | 0.00 | 0.00% | 0.76 | 0 | 643 | 0.50 | 0.93 | 0.00 | -0.03 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 105.00 | 76.75 | 79.40 | 78.08 | 77.78 | +0.78 | +1.02% | 0.74 | 10 | 12,239 | 0.50 | 0.93 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 106.00 | 75.95 | 78.70 | 77.33 | 72.80 | 0.00 | 0.00% | 0.73 | 0 | 886 | 0.51 | 0.93 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 107.00 | 75.00 | 77.75 | 76.38 | 74.46 | 0.00 | 0.00% | 0.71 | 0 | 1,061 | 0.50 | 0.93 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 108.00 | 74.15 | 77.10 | 75.63 | 73.13 | 0.00 | 0.00% | 0.70 | 0 | 1,200 | 0.50 | 0.92 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 109.00 | 74.35 | 76.15 | 75.25 | 74.15 | +2.65 | +3.71% | 0.69 | 2 | 453 | 0.51 | 0.92 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 110.00 | 73.35 | 75.15 | 74.25 | 73.45 | 0.00 | 0.00% | 0.68 | 0 | 14,963 | 0.52 | 0.92 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 111.00 | 72.40 | 74.30 | 73.35 | 65.25 | 0.00 | 0.00% | 0.66 | 0 | 619 | 0.52 | 0.92 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 112.00 | 70.80 | 73.50 | 72.15 | 61.17 | 0.00 | 0.00% | 0.64 | 0 | 1,452 | 0.50 | 0.91 | 0.00 | -0.03 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 113.00 | 69.95 | 72.85 | 71.40 | 68.83 | 0.00 | 0.00% | 0.63 | 0 | 2,410 | 0.50 | 0.91 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 114.00 | 69.45 | 71.70 | 70.58 | 69.15 | +1.97 | +2.94% | 0.62 | 2 | 756 | 0.50 | 0.91 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 115.00 | 68.45 | 70.95 | 69.70 | 68.75 | -0.80 | -1.15% | 0.61 | 10 | 1,890 | 0.49 | 0.91 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 116.00 | 67.50 | 70.15 | 68.83 | 68.61 | +3.56 | +5.48% | 0.59 | 2 | 683 | 0.49 | 0.90 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 117.00 | 66.75 | 69.25 | 68.00 | 67.80 | +0.95 | +1.43% | 0.58 | 11 | 1,213 | 0.49 | 0.90 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 118.00 | 65.85 | 68.40 | 67.13 | 61.55 | 0.00 | 0.00% | 0.57 | 0 | 1,903 | 0.49 | 0.90 | 0.00 | -0.04 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 119.00 | 65.30 | 67.30 | 66.30 | 65.60 | +5.65 | +9.43% | 0.56 | 21 | 1,200 | 0.49 | 0.89 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 120.00 | 64.45 | 66.55 | 65.50 | 65.40 | -0.15 | -0.23% | 0.55 | 3 | 8,587 | 0.49 | 0.89 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 121.00 | 63.45 | 65.95 | 64.70 | 58.40 | 0.00 | 0.00% | 0.53 | 0 | 923 | 0.48 | 0.89 | 0.00 | -0.04 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 122.00 | 62.65 | 65.15 | 63.90 | 56.45 | 0.00 | 0.00% | 0.52 | 0 | 2,769 | 0.48 | 0.88 | 0.00 | -0.04 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 123.00 | 62.00 | 64.30 | 63.15 | 62.85 | +2.45 | +4.06% | 0.51 | 11 | 1,032 | 0.48 | 0.88 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 124.00 | 61.40 | 63.25 | 62.33 | 62.35 | -0.22 | -0.36% | 0.50 | 2 | 806 | 0.48 | 0.88 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 125.00 | 60.60 | 62.70 | 61.65 | 59.89 | 0.00 | 0.00% | 0.49 | 0 | 12,552 | 0.48 | 0.87 | 0.00 | -0.04 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 126.00 | 59.50 | 62.05 | 60.78 | 60.50 | 0.00 | 0.00% | 0.48 | 0 | 4,487 | 0.48 | 0.87 | 0.00 | -0.04 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 127.00 | 58.75 | 61.20 | 59.98 | 56.50 | 0.00 | 0.00% | 0.47 | 0 | 1,785 | 0.48 | 0.87 | 0.00 | -0.04 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 128.00 | 58.00 | 60.45 | 59.23 | 55.65 | 0.00 | 0.00% | 0.46 | 0 | 1,389 | 0.48 | 0.86 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 129.00 | 57.25 | 59.60 | 58.43 | 57.10 | 0.00 | 0.00% | 0.45 | 0 | 1,350 | 0.47 | 0.86 | 0.00 | -0.04 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 130.00 | 56.65 | 58.55 | 57.60 | 57.09 | -0.66 | -1.15% | 0.44 | 4 | 31,661 | 0.47 | 0.86 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 132.00 | 55.05 | 56.90 | 55.98 | 55.45 | -0.90 | -1.60% | 0.42 | 21 | 2,452 | 0.47 | 0.85 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 134.00 | 53.50 | 55.85 | 54.68 | 53.40 | 0.00 | 0.00% | 0.41 | 0 | 2,101 | 0.47 | 0.84 | 0.00 | -0.04 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 135.00 | 52.85 | 55.00 | 53.93 | 53.45 | -0.54 | -1.00% | 0.40 | 2 | 3,058 | 0.47 | 0.84 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 136.00 | 52.05 | 54.15 | 53.10 | 53.20 | +0.80 | +1.53% | 0.39 | 1 | 2,097 | 0.47 | 0.83 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 138.00 | 50.60 | 52.70 | 51.65 | 49.35 | 0.00 | 0.00% | 0.37 | 0 | 2,927 | 0.46 | 0.82 | 0.00 | -0.05 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 140.00 | 49.40 | 51.30 | 50.35 | 50.14 | +0.19 | +0.38% | 0.36 | 10 | 12,147 | 0.47 | 0.81 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 142.00 | 47.80 | 49.80 | 48.80 | 48.00 | -0.30 | -0.63% | 0.34 | 1 | 1,206 | 0.46 | 0.80 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 144.00 | 46.40 | 48.40 | 47.40 | 45.21 | 0.00 | 0.00% | 0.33 | 0 | 1,248 | 0.46 | 0.79 | 0.00 | -0.05 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 145.00 | 46.15 | 47.40 | 46.78 | 46.60 | 0.00 | 0.00% | 0.32 | 3 | 3,599 | 0.46 | 0.79 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 146.00 | 45.05 | 47.05 | 46.05 | 44.80 | 0.00 | 0.00% | 0.32 | 0 | 2,014 | 0.46 | 0.78 | 0.00 | -0.05 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 148.00 | 43.70 | 45.55 | 44.63 | 43.94 | 0.00 | 0.00% | 0.30 | 0 | 9,075 | 0.45 | 0.77 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 150.00 | 42.60 | 44.00 | 43.30 | 43.18 | -0.12 | -0.28% | 0.29 | 26 | 16,499 | 0.45 | 0.76 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 152.00 | 41.10 | 42.85 | 41.98 | 41.40 | 0.00 | 0.00% | 0.28 | 0 | 861 | 0.45 | 0.75 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 154.00 | 39.85 | 41.55 | 40.70 | 40.60 | 0.00 | 0.00% | 0.26 | 0 | 3,778 | 0.45 | 0.74 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 155.00 | 39.30 | 40.90 | 40.10 | 40.55 | -0.10 | -0.25% | 0.26 | 7 | 1,069 | 0.45 | 0.74 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 156.00 | 38.60 | 40.25 | 39.43 | 38.75 | 0.00 | 0.00% | 0.25 | 0 | 2,272 | 0.44 | 0.73 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 158.00 | 37.70 | 38.95 | 38.33 | 37.80 | +0.35 | +0.94% | 0.24 | 1 | 1,012 | 0.45 | 0.72 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 160.00 | 36.45 | 37.35 | 36.90 | 36.88 | -0.37 | -1.00% | 0.23 | 10 | 16,861 | 0.44 | 0.71 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 162.00 | 35.30 | 36.50 | 35.90 | 35.45 | 0.00 | 0.00% | 0.22 | 0 | 1,120 | 0.44 | 0.70 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 164.00 | 33.90 | 35.20 | 34.55 | 34.80 | +0.40 | +1.17% | 0.21 | 5 | 29,820 | 0.43 | 0.68 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 165.00 | 33.95 | 34.40 | 34.18 | 33.64 | -0.61 | -1.79% | 0.21 | 22 | 2,395 | 0.44 | 0.68 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 166.00 | 33.30 | 34.00 | 33.65 | 33.41 | +0.21 | +0.64% | 0.20 | 23 | 839 | 0.44 | 0.67 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 167.00 | 32.80 | 33.40 | 33.10 | 32.58 | +0.48 | +1.50% | 0.20 | 1 | 662 | 0.44 | 0.67 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 168.00 | 32.25 | 32.80 | 32.53 | 32.10 | -0.55 | -1.69% | 0.19 | 32 | 1,273 | 0.44 | 0.66 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 169.00 | 31.15 | 32.40 | 31.78 | 31.95 | 0.00 | 0.00% | 0.19 | 0 | 1,397 | 0.43 | 0.65 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 170.00 | 31.00 | 31.50 | 31.25 | 31.00 | -0.50 | -1.59% | 0.18 | 62 | 7,841 | 0.43 | 0.65 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 171.00 | 30.30 | 31.25 | 30.78 | 30.46 | -0.64 | -2.06% | 0.18 | 4 | 1,387 | 0.43 | 0.64 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 172.00 | 29.60 | 30.60 | 30.10 | 30.07 | -0.31 | -1.02% | 0.18 | 8 | 1,767 | 0.43 | 0.64 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 173.00 | 29.05 | 29.90 | 29.48 | 29.47 | -0.70 | -2.32% | 0.17 | 18 | 404 | 0.43 | 0.63 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 174.00 | 28.55 | 29.35 | 28.95 | 28.92 | -0.80 | -2.70% | 0.17 | 17 | 2,071 | 0.42 | 0.62 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 175.00 | 28.55 | 28.80 | 28.68 | 28.29 | -0.68 | -2.35% | 0.16 | 367 | 5,219 | 0.43 | 0.62 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 176.00 | 28.00 | 28.40 | 28.20 | 28.10 | -0.35 | -1.23% | 0.16 | 37 | 14,817 | 0.43 | 0.61 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 177.00 | 27.45 | 27.90 | 27.68 | 27.52 | -0.38 | -1.37% | 0.16 | 48 | 1,681 | 0.43 | 0.61 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 178.00 | 26.85 | 27.35 | 27.10 | 26.78 | -0.86 | -3.12% | 0.15 | 74 | 2,430 | 0.42 | 0.60 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 179.00 | 26.50 | 26.85 | 26.68 | 26.25 | -0.72 | -2.67% | 0.15 | 61 | 3,125 | 0.42 | 0.59 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 180.00 | 25.90 | 26.40 | 26.15 | 26.06 | -0.46 | -1.74% | 0.15 | 475 | 22,316 | 0.42 | 0.59 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 181.00 | 25.45 | 25.90 | 25.68 | 25.67 | -0.37 | -1.43% | 0.14 | 7 | 3,586 | 0.42 | 0.58 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 182.00 | 24.95 | 25.50 | 25.23 | 24.65 | -0.40 | -1.60% | 0.14 | 3 | 2,057 | 0.42 | 0.57 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 183.00 | 24.65 | 24.95 | 24.80 | 24.85 | +1.90 | +8.28% | 0.14 | 12 | 2,896 | 0.42 | 0.57 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 184.00 | 24.25 | 24.50 | 24.38 | 24.32 | -0.18 | -0.74% | 0.13 | 3 | 2,794 | 0.42 | 0.56 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 185.00 | 23.80 | 24.05 | 23.93 | 23.87 | -0.28 | -1.16% | 0.13 | 44 | 4,995 | 0.42 | 0.56 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 186.00 | 23.15 | 23.70 | 23.43 | 23.34 | -0.46 | -1.94% | 0.13 | 4 | 2,080 | 0.42 | 0.55 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 187.00 | 22.70 | 23.15 | 22.93 | 22.65 | -0.50 | -2.16% | 0.12 | 1 | 1,464 | 0.42 | 0.54 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 188.00 | 22.40 | 22.80 | 22.60 | 22.21 | -0.43 | -1.90% | 0.12 | 2 | 2,062 | 0.42 | 0.54 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 189.00 | 21.95 | 22.40 | 22.18 | 22.07 | +0.12 | +0.55% | 0.12 | 3 | 4,443 | 0.42 | 0.53 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 190.00 | 21.65 | 21.85 | 21.75 | 21.70 | -0.30 | -1.37% | 0.11 | 1,027 | 14,983 | 0.42 | 0.53 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 191.00 | 21.25 | 21.75 | 21.50 | 21.03 | -0.15 | -0.71% | 0.11 | 4 | 799 | 0.42 | 0.52 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 192.00 | 20.70 | 21.15 | 20.93 | 20.45 | -0.65 | -3.09% | 0.11 | 3 | 1,009 | 0.42 | 0.51 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 193.00 | 20.25 | 20.75 | 20.50 | 20.25 | 0.00 | 0.00% | 0.11 | 0 | 1,604 | 0.41 | 0.51 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 194.00 | 20.00 | 20.35 | 20.18 | 19.97 | -0.13 | -0.65% | 0.10 | 14 | 12,869 | 0.41 | 0.50 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 195.00 | 19.65 | 19.90 | 19.78 | 19.75 | -0.30 | -1.50% | 0.10 | 142 | 3,698 | 0.41 | 0.50 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 200.00 | 17.70 | 18.05 | 17.88 | 17.85 | -0.25 | -1.39% | 0.09 | 3,734 | 29,270 | 0.41 | 0.47 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 205.00 | 16.00 | 16.35 | 16.18 | 16.15 | -0.25 | -1.53% | 0.08 | 26 | 2,671 | 0.41 | 0.44 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 210.00 | 14.55 | 14.80 | 14.68 | 14.40 | -0.44 | -2.97% | 0.07 | 48 | 7,781 | 0.41 | 0.41 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 212.00 | 13.60 | 14.45 | 14.03 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 1,578 | 0.40 | 0.40 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 213.00 | 13.60 | 13.95 | 13.78 | 13.63 | -0.47 | -3.34% | 0.06 | 1 | 1,998 | 0.40 | 0.39 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 214.00 | 13.40 | 13.60 | 13.50 | 13.45 | -0.20 | -1.47% | 0.06 | 50 | 1,156 | 0.40 | 0.39 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 215.00 | 13.10 | 13.30 | 13.20 | 13.08 | -0.27 | -2.03% | 0.06 | 71 | 5,175 | 0.40 | 0.38 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 216.00 | 12.75 | 13.35 | 13.05 | 13.25 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.41 | 0.38 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 217.00 | 12.55 | 12.95 | 12.75 | 12.35 | +0.55 | +4.67% | 0.06 | 3 | 633 | 0.40 | 0.37 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 218.00 | 12.05 | 12.70 | 12.38 | 12.30 | -0.39 | -3.08% | 0.06 | 3 | 793 | 0.40 | 0.36 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 219.00 | 11.75 | 12.50 | 12.13 | 12.33 | 0.00 | 0.00% | 0.06 | 0 | 550 | 0.40 | 0.36 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 220.00 | 11.80 | 12.05 | 11.93 | 11.85 | -0.15 | -1.25% | 0.05 | 126 | 11,700 | 0.40 | 0.35 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 221.00 | 11.40 | 11.85 | 11.63 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 1,661 | 0.40 | 0.35 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 222.00 | 11.15 | 11.60 | 11.38 | 11.47 | 0.00 | 0.00% | 0.05 | 0 | 1,259 | 0.40 | 0.34 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 223.00 | 11.10 | 11.30 | 11.20 | 11.13 | -0.22 | -1.94% | 0.05 | 2 | 1,240 | 0.40 | 0.34 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 224.00 | 10.50 | 11.30 | 10.90 | 11.03 | -0.17 | -1.52% | 0.05 | 1 | 702 | 0.40 | 0.33 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 225.00 | 10.60 | 10.85 | 10.73 | 10.63 | -0.27 | -2.48% | 0.05 | 80 | 11,177 | 0.40 | 0.33 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 226.00 | 10.25 | 10.70 | 10.48 | 10.47 | +1.47 | +16.34% | 0.05 | 38 | 2,584 | 0.40 | 0.32 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 227.00 | 10.20 | 10.40 | 10.30 | 10.18 | -0.02 | -0.20% | 0.05 | 6 | 939 | 0.40 | 0.32 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 228.00 | 9.95 | 10.20 | 10.08 | 9.95 | -0.30 | -2.93% | 0.04 | 4 | 21,416 | 0.40 | 0.31 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 230.00 | 9.50 | 9.80 | 9.65 | 9.60 | -0.25 | -2.54% | 0.04 | 33 | 13,213 | 0.40 | 0.30 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 235.00 | 8.55 | 8.80 | 8.68 | 8.60 | -0.25 | -2.83% | 0.04 | 28 | 3,151 | 0.40 | 0.28 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 240.00 | 7.65 | 7.80 | 7.73 | 7.75 | -0.20 | -2.52% | 0.03 | 75 | 11,861 | 0.40 | 0.26 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 245.00 | 6.85 | 7.05 | 6.95 | 6.86 | -0.34 | -4.73% | 0.03 | 4 | 2,716 | 0.39 | 0.24 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 250.00 | 6.15 | 6.35 | 6.25 | 6.20 | -0.31 | -4.77% | 0.03 | 51 | 16,773 | 0.39 | 0.22 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 255.00 | 5.55 | 5.75 | 5.65 | 5.59 | -0.18 | -3.12% | 0.02 | 3 | 3,403 | 0.39 | 0.20 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 260.00 | 4.90 | 5.10 | 5.00 | 5.02 | -0.20 | -3.84% | 0.02 | 169 | 9,994 | 0.39 | 0.18 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 265.00 | 4.40 | 4.65 | 4.53 | 4.45 | -0.30 | -6.32% | 0.02 | 1 | 2,295 | 0.39 | 0.16 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 270.00 | 3.85 | 4.10 | 3.98 | 4.04 | -0.16 | -3.81% | 0.01 | 85 | 7,027 | 0.39 | 0.15 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 275.00 | 3.60 | 3.75 | 3.68 | 3.65 | +0.14 | +3.99% | 0.01 | 21 | 5,043 | 0.39 | 0.14 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 280.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.20 | -5.72% | 0.01 | 15 | 28,121 | 0.39 | 0.12 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 285.00 | 2.78 | 3.00 | 2.89 | 2.93 | -0.17 | -5.49% | 0.01 | 24 | 256 | 0.39 | 0.11 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 290.00 | 2.63 | 2.78 | 2.71 | 2.65 | -0.16 | -5.70% | 0.01 | 6 | 5,363 | 0.40 | 0.10 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 295.00 | 2.16 | 2.45 | 2.31 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.39 | 0.09 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 300.00 | 2.13 | 2.23 | 2.18 | 2.15 | -0.08 | -3.59% | 0.01 | 110 | 19,513 | 0.39 | 0.09 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 310.00 | 1.64 | 1.87 | 1.76 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4,238 | 0.39 | 0.07 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 320.00 | 1.38 | 1.54 | 1.46 | 1.47 | -0.05 | -3.29% | 0.00 | 32 | 3,706 | 0.40 | 0.06 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 330.00 | 1.14 | 1.25 | 1.20 | 1.18 | -0.11 | -8.53% | 0.00 | 1 | 2,764 | 0.40 | 0.05 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 340.00 | 0.97 | 1.06 | 1.02 | 1.00 | -0.06 | -5.66% | 0.00 | 3 | 2,359 | 0.40 | 0.04 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 350.00 | 0.73 | 0.86 | 0.80 | 0.81 | -0.06 | -6.90% | 0.00 | 12 | 2,909 | 0.40 | 0.04 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 360.00 | 0.63 | 0.76 | 0.70 | 0.71 | -0.02 | -2.74% | 0.00 | 1 | 3,190 | 0.40 | 0.03 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 370.00 | 0.41 | 0.76 | 0.59 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 0.40 | 0.03 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 380.00 | 0.32 | 0.55 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.40 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 390.00 | 0.39 | 0.44 | 0.42 | 0.41 | -0.02 | -4.66% | 0.00 | 5 | 1,528 | 0.41 | 0.02 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 400.00 | 0.33 | 0.46 | 0.40 | 0.37 | -0.02 | -5.13% | 0.00 | 91 | 2,106 | 0.42 | 0.02 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 410.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.05 | -13.52% | 0.00 | 12 | 1,755 | 0.42 | 0.02 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 420.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.03 | -10.35% | 0.00 | 216 | 4,358 | 0.42 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31,466 | 2.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 5,916 | 2.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 448 | 1.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | % | 0.06 | 0 | 3,345 | 2.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,767 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 1,651 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 198 | 2.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 724 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1,079 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2,531 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 852 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 1,077 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 982 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 1,198 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,622 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2,415 | 1.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 13,051 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 585 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 15.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,527 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 16.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 559 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 17.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 2,594 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 18.00 | 0.01 | 0.21 | 0.11 | % | 0.01 | 0 | 1,551 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 19.00 | 0.01 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17,646 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 21.00 | 0.01 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 751 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 2,276 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 23.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 874 | 0.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 24.00 | 0.01 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 25.00 | 0.03 | 0.17 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29,913 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 26.00 | 0.04 | 0.08 | 0.06 | 0.14 | % | 0.00 | 1 | 663 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST | |
| 27.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 28.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 4,779 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 29.00 | 0.01 | 0.30 | 0.16 | % | 0.01 | 0 | 742 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 30.00 | 0.06 | 0.19 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,735 | 0.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 31.00 | 0.01 | 0.31 | 0.16 | % | 0.01 | 0 | 897 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 32.00 | 0.05 | 0.18 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 0.14 | 0.10 | % | 0.00 | 0 | 1,210 | 0.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 34.00 | 0.06 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 35.00 | 0.07 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 0.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 36.00 | 0.10 | 0.23 | 0.17 | % | 0.00 | 0 | 419 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 37.00 | 0.05 | 0.24 | 0.15 | % | 0.00 | 0 | 648 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 38.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 944 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 39.00 | 0.07 | 0.27 | 0.17 | % | 0.00 | 0 | 451 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 40.00 | 0.12 | 0.21 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7,437 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 41.00 | 0.11 | 0.24 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.76 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 42.00 | 0.10 | 0.26 | 0.18 | % | 0.00 | 0 | 645 | 0.75 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 43.00 | 0.07 | 0.26 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.73 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 44.00 | 0.13 | 0.27 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 0.74 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 45.00 | 0.16 | 0.28 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13,223 | 0.74 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 46.00 | 0.16 | 0.30 | 0.23 | % | 0.01 | 0 | 1,821 | 0.73 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 47.00 | 0.17 | 0.32 | 0.25 | % | 0.01 | 0 | 2,697 | 0.73 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 48.00 | 0.18 | 0.33 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,521 | 0.72 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 49.00 | 0.19 | 0.35 | 0.27 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,913 | 0.72 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.02 | +7.15% | 0.01 | 44 | 9,576 | 0.71 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 51.00 | 0.22 | 0.38 | 0.30 | % | 0.01 | 0 | 1,942 | 0.71 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 52.00 | 0.23 | 0.40 | 0.32 | % | 0.01 | 0 | 1,406 | 0.70 | -0.01 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 53.00 | 0.17 | 0.49 | 0.33 | % | 0.01 | 0 | 705 | 0.69 | -0.01 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 54.00 | 0.26 | 0.43 | 0.35 | % | 0.01 | 0 | 1,897 | 0.69 | -0.01 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 55.00 | 0.30 | 0.42 | 0.36 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8,500 | 0.69 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 56.00 | 0.30 | 0.46 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,900 | 0.68 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 57.00 | 0.31 | 0.48 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5,451 | 0.68 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 58.00 | 0.34 | 0.51 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5,103 | 0.67 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 59.00 | 0.26 | 0.60 | 0.43 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.66 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 60.00 | 0.38 | 0.50 | 0.44 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13,776 | 0.66 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 61.00 | 0.40 | 0.56 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,893 | 0.66 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 62.00 | 0.41 | 0.59 | 0.50 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1,188 | 0.65 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 63.00 | 0.35 | 0.70 | 0.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.65 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 64.00 | 0.47 | 0.65 | 0.56 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,741 | 0.65 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 65.00 | 0.51 | 0.64 | 0.58 | 0.58 | -0.03 | -4.92% | 0.01 | 10 | 15,828 | 0.64 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 66.00 | 0.52 | 0.78 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.65 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 67.00 | 0.44 | 0.81 | 0.63 | % | 0.01 | 0 | 1,195 | 0.63 | -0.02 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 68.00 | 0.56 | 0.75 | 0.66 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4,411 | 0.63 | -0.02 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 69.00 | 0.59 | 0.78 | 0.69 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1,565 | 0.63 | -0.02 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 70.00 | 0.59 | 0.86 | 0.73 | 0.73 | 0.00 | 0.00% | 0.01 | 20 | 6,420 | 0.62 | -0.02 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 71.00 | 0.70 | 0.76 | 0.73 | 0.75 | +0.04 | +5.64% | 0.01 | 4 | 2,677 | 0.62 | -0.02 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 72.00 | 0.68 | 0.81 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14,425 | 0.61 | -0.02 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 73.00 | 0.62 | 1.00 | 0.81 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.61 | -0.02 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 74.00 | 0.75 | 0.94 | 0.85 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 996 | 0.61 | -0.02 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 75.00 | 0.80 | 0.97 | 0.89 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 13,346 | 0.60 | -0.02 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 76.00 | 0.82 | 1.01 | 0.92 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2,340 | 0.60 | -0.02 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 77.00 | 0.90 | 0.97 | 0.94 | 0.95 | -0.40 | -29.63% | 0.01 | 1 | 2,017 | 0.59 | -0.03 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 78.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.37 | -27.01% | 0.01 | 1 | 2,198 | 0.59 | -0.03 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 79.00 | 1.01 | 1.21 | 1.11 | 1.03 | -0.42 | -28.97% | 0.01 | 1 | 757 | 0.60 | -0.03 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 80.00 | 1.04 | 1.12 | 1.08 | 1.09 | +0.04 | +3.81% | 0.01 | 19 | 13,801 | 0.59 | -0.03 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 81.00 | 1.02 | 1.22 | 1.12 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,888 | 0.58 | -0.03 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 82.00 | 0.97 | 1.37 | 1.17 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3,091 | 0.58 | -0.03 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 83.00 | 1.12 | 1.30 | 1.21 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.58 | -0.03 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 84.00 | 1.16 | 1.36 | 1.26 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,264 | 0.57 | -0.03 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 85.00 | 1.23 | 1.41 | 1.32 | 1.39 | -0.04 | -2.80% | 0.02 | 37 | 8,268 | 0.57 | -0.03 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 86.00 | 1.26 | 1.46 | 1.36 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 4,108 | 0.57 | -0.04 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 87.00 | 1.31 | 1.62 | 1.47 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 782 | 0.57 | -0.04 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 88.00 | 1.37 | 1.58 | 1.48 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 1,015 | 0.56 | -0.04 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 89.00 | 1.42 | 1.63 | 1.53 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 7,599 | 0.56 | -0.04 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 90.00 | 1.57 | 1.62 | 1.60 | 1.60 | -0.05 | -3.03% | 0.02 | 201 | 19,594 | 0.56 | -0.04 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 91.00 | 1.54 | 1.87 | 1.71 | 1.70 | -0.08 | -4.50% | 0.02 | 20 | 2,110 | 0.56 | -0.04 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 92.00 | 1.62 | 1.83 | 1.73 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 2,476 | 0.55 | -0.05 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 93.00 | 1.74 | 1.85 | 1.80 | 1.80 | -0.13 | -6.74% | 0.02 | 1 | 2,308 | 0.55 | -0.05 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 94.00 | 1.65 | 2.07 | 1.86 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 1,037 | 0.54 | -0.05 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 95.00 | 1.88 | 1.96 | 1.92 | 1.91 | -0.15 | -7.29% | 0.02 | 4 | 6,231 | 0.54 | -0.05 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 96.00 | 1.89 | 2.11 | 2.00 | 2.05 | -0.11 | -5.10% | 0.02 | 20 | 1,927 | 0.54 | -0.05 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 97.00 | 1.97 | 2.19 | 2.08 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 1,177 | 0.54 | -0.05 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 98.00 | 2.05 | 2.26 | 2.16 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1,040 | 0.53 | -0.06 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 99.00 | 2.15 | 2.34 | 2.25 | 2.27 | -0.18 | -7.35% | 0.02 | 5 | 2,483 | 0.53 | -0.06 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 100.00 | 2.24 | 2.43 | 2.34 | 2.33 | -0.10 | -4.12% | 0.02 | 29 | 19,231 | 0.53 | -0.06 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 101.00 | 2.30 | 2.53 | 2.42 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 5,330 | 0.53 | -0.06 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 102.00 | 2.31 | 2.74 | 2.53 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 736 | 0.53 | -0.06 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 103.00 | 2.49 | 2.63 | 2.56 | 2.68 | -0.11 | -3.95% | 0.02 | 14 | 1,377 | 0.52 | -0.07 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 104.00 | 2.50 | 2.85 | 2.68 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 812 | 0.52 | -0.07 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 105.00 | 2.72 | 2.89 | 2.81 | 2.83 | -0.12 | -4.07% | 0.03 | 47 | 4,755 | 0.52 | -0.07 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 106.00 | 2.71 | 3.15 | 2.93 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 851 | 0.52 | -0.07 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 107.00 | 2.91 | 3.10 | 3.01 | 3.00 | -0.25 | -7.70% | 0.03 | 25 | 1,587 | 0.51 | -0.07 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 108.00 | 2.99 | 3.25 | 3.12 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 2,660 | 0.51 | -0.08 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 109.00 | 3.00 | 3.50 | 3.25 | 3.30 | -0.20 | -5.72% | 0.03 | 14 | 611 | 0.51 | -0.08 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 110.00 | 3.20 | 3.45 | 3.33 | 3.40 | -0.15 | -4.23% | 0.03 | 8 | 18,884 | 0.51 | -0.08 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 111.00 | 3.40 | 3.65 | 3.53 | 3.52 | -0.23 | -6.14% | 0.03 | 1 | 732 | 0.51 | -0.08 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 112.00 | 3.50 | 3.70 | 3.60 | 3.70 | -0.16 | -4.15% | 0.03 | 1 | 3,662 | 0.51 | -0.09 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 113.00 | 3.65 | 3.85 | 3.75 | 3.70 | -0.31 | -7.74% | 0.03 | 40 | 3,272 | 0.50 | -0.09 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 114.00 | 3.70 | 4.00 | 3.85 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 2,208 | 0.50 | -0.09 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 115.00 | 3.95 | 4.30 | 4.13 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 6,513 | 0.51 | -0.09 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 116.00 | 3.95 | 4.25 | 4.10 | 4.15 | -0.30 | -6.75% | 0.04 | 1 | 4,735 | 0.50 | -0.10 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 117.00 | 4.10 | 4.35 | 4.23 | 4.30 | -0.30 | -6.53% | 0.04 | 1 | 1,757 | 0.49 | -0.10 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 118.00 | 4.30 | 4.50 | 4.40 | 4.44 | -0.24 | -5.13% | 0.04 | 4 | 1,908 | 0.49 | -0.10 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 119.00 | 4.40 | 4.65 | 4.53 | 4.65 | +0.10 | +2.20% | 0.04 | 1 | 1,303 | 0.49 | -0.11 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 120.00 | 4.70 | 4.85 | 4.78 | 4.90 | -0.07 | -1.41% | 0.04 | 55 | 17,308 | 0.49 | -0.11 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 121.00 | 4.70 | 5.20 | 4.95 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 1,141 | 0.49 | -0.11 | 0.00 | -0.04 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 122.00 | 4.90 | 5.25 | 5.08 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 1,485 | 0.49 | -0.12 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 123.00 | 5.05 | 5.40 | 5.23 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 1,410 | 0.49 | -0.12 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 124.00 | 5.30 | 5.50 | 5.40 | 5.50 | -0.30 | -5.18% | 0.04 | 2 | 9,257 | 0.49 | -0.12 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 125.00 | 5.45 | 5.65 | 5.55 | 5.62 | -0.35 | -5.87% | 0.04 | 6,491 | 17,707 | 0.48 | -0.13 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 126.00 | 5.60 | 5.95 | 5.78 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 3,439 | 0.48 | -0.13 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 127.00 | 5.85 | 6.30 | 6.08 | 6.00 | -0.40 | -6.25% | 0.05 | 2 | 4,449 | 0.48 | -0.13 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 128.00 | 6.00 | 6.30 | 6.15 | 6.22 | -0.38 | -5.76% | 0.05 | 50 | 1,240 | 0.48 | -0.14 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 129.00 | 6.15 | 6.50 | 6.33 | 6.43 | -0.37 | -5.45% | 0.05 | 2 | 1,994 | 0.48 | -0.14 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 130.00 | 6.45 | 6.65 | 6.55 | 6.55 | -0.34 | -4.94% | 0.05 | 12 | 15,443 | 0.48 | -0.14 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 132.00 | 6.85 | 7.05 | 6.95 | 6.90 | -1.35 | -16.37% | 0.05 | 607 | 3,080 | 0.47 | -0.15 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 134.00 | 7.20 | 7.60 | 7.40 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 2,829 | 0.47 | -0.16 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 135.00 | 7.55 | 7.70 | 7.63 | 7.63 | -0.17 | -2.18% | 0.06 | 23 | 5,868 | 0.47 | -0.16 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 136.00 | 7.75 | 7.95 | 7.85 | 7.85 | -0.55 | -6.55% | 0.06 | 58 | 1,579 | 0.47 | -0.17 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 138.00 | 8.20 | 8.50 | 8.35 | 8.45 | -0.45 | -5.06% | 0.06 | 14 | 4,133 | 0.47 | -0.18 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 140.00 | 8.75 | 8.95 | 8.85 | 8.85 | -0.31 | -3.39% | 0.06 | 26 | 20,783 | 0.46 | -0.19 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 142.00 | 9.20 | 9.60 | 9.40 | 9.95 | 0.00 | 0.00% | 0.07 | 0 | 1,592 | 0.46 | -0.20 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 144.00 | 9.75 | 10.10 | 9.93 | 10.07 | -0.48 | -4.55% | 0.07 | 1 | 1,650 | 0.46 | -0.21 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 145.00 | 10.10 | 10.35 | 10.23 | 10.25 | -0.20 | -1.92% | 0.07 | 34 | 7,168 | 0.46 | -0.21 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 146.00 | 10.30 | 10.70 | 10.50 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 3,887 | 0.46 | -0.22 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 148.00 | 10.80 | 11.45 | 11.13 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 2,895 | 0.45 | -0.23 | 0.00 | -0.05 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 150.00 | 11.60 | 11.80 | 11.70 | 11.74 | -0.21 | -1.76% | 0.08 | 141 | 21,110 | 0.45 | -0.24 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 152.00 | 12.25 | 12.55 | 12.40 | 12.40 | -0.52 | -4.03% | 0.08 | 1 | 1,395 | 0.45 | -0.25 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 154.00 | 12.75 | 13.40 | 13.08 | 13.22 | -0.58 | -4.21% | 0.08 | 38 | 1,063 | 0.45 | -0.26 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 155.00 | 13.25 | 13.45 | 13.35 | 13.42 | -0.35 | -2.55% | 0.09 | 10 | 6,145 | 0.45 | -0.26 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 156.00 | 13.40 | 13.80 | 13.60 | 13.75 | -0.75 | -5.18% | 0.09 | 5 | 1,443 | 0.44 | -0.27 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 158.00 | 14.20 | 14.65 | 14.43 | 14.65 | -0.44 | -2.92% | 0.09 | 8 | 2,890 | 0.44 | -0.28 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 160.00 | 14.95 | 15.45 | 15.20 | 15.14 | -0.46 | -2.95% | 0.10 | 122 | 27,515 | 0.44 | -0.29 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 162.00 | 15.80 | 16.05 | 15.93 | 16.15 | -0.28 | -1.71% | 0.10 | 1 | 1,552 | 0.44 | -0.30 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 164.00 | 16.45 | 16.95 | 16.70 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 5,462 | 0.44 | -0.32 | 0.01 | -0.05 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 165.00 | 16.95 | 17.25 | 17.10 | 17.20 | -0.70 | -3.92% | 0.10 | 11 | 5,500 | 0.44 | -0.32 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 166.00 | 17.30 | 17.80 | 17.55 | 17.64 | -0.79 | -4.29% | 0.11 | 2 | 1,025 | 0.44 | -0.33 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 167.00 | 17.70 | 18.20 | 17.95 | 18.85 | 0.00 | 0.00% | 0.11 | 0 | 1,842 | 0.43 | -0.33 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 168.00 | 18.10 | 18.65 | 18.38 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 1,430 | 0.43 | -0.34 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 169.00 | 18.45 | 19.25 | 18.85 | 19.55 | 0.00 | 0.00% | 0.11 | 0 | 730 | 0.43 | -0.35 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 170.00 | 19.05 | 19.45 | 19.25 | 19.40 | -0.23 | -1.18% | 0.11 | 95 | 16,090 | 0.43 | -0.35 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 171.00 | 19.35 | 20.15 | 19.75 | 20.65 | 0.00 | 0.00% | 0.12 | 0 | 2,249 | 0.43 | -0.36 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 172.00 | 19.95 | 20.30 | 20.13 | 20.54 | +0.07 | +0.35% | 0.12 | 2 | 1,178 | 0.43 | -0.36 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 173.00 | 20.25 | 21.05 | 20.65 | 21.23 | 0.00 | 0.00% | 0.12 | 0 | 827 | 0.43 | -0.37 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 174.00 | 20.80 | 21.30 | 21.05 | 23.57 | 0.00 | 0.00% | 0.12 | 0 | 1,402 | 0.43 | -0.38 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 175.00 | 21.35 | 21.65 | 21.50 | 21.45 | -0.63 | -2.86% | 0.12 | 57 | 6,295 | 0.43 | -0.38 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 176.00 | 21.80 | 22.25 | 22.03 | 22.15 | -0.65 | -2.86% | 0.13 | 3 | 1,104 | 0.43 | -0.39 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 177.00 | 22.30 | 22.85 | 22.58 | 22.53 | -0.86 | -3.68% | 0.13 | 1 | 722 | 0.43 | -0.39 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 178.00 | 22.70 | 23.20 | 22.95 | 23.16 | -0.79 | -3.30% | 0.13 | 2 | 2,121 | 0.42 | -0.40 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 179.00 | 23.20 | 23.75 | 23.48 | 24.45 | 0.00 | 0.00% | 0.13 | 0 | 1,713 | 0.42 | -0.41 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 180.00 | 23.85 | 24.20 | 24.03 | 24.10 | -0.20 | -0.83% | 0.13 | 21 | 13,969 | 0.42 | -0.41 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 181.00 | 24.15 | 24.95 | 24.55 | 25.55 | 0.00 | 0.00% | 0.14 | 0 | 2,684 | 0.42 | -0.42 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 182.00 | 24.80 | 25.30 | 25.05 | 25.30 | -0.70 | -2.70% | 0.14 | 2 | 2,033 | 0.42 | -0.42 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 183.00 | 25.25 | 25.80 | 25.53 | 25.90 | -0.75 | -2.82% | 0.14 | 27 | 2,582 | 0.42 | -0.43 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 184.00 | 25.80 | 26.35 | 26.08 | 27.15 | 0.00 | 0.00% | 0.14 | 0 | 1,661 | 0.42 | -0.44 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 185.00 | 26.40 | 26.75 | 26.58 | 27.00 | -0.44 | -1.61% | 0.14 | 10 | 8,234 | 0.42 | -0.44 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 186.00 | 26.90 | 27.45 | 27.18 | 28.15 | 0.00 | 0.00% | 0.15 | 0 | 1,497 | 0.42 | -0.45 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 187.00 | 27.50 | 28.00 | 27.75 | 28.75 | 0.00 | 0.00% | 0.15 | 0 | 2,077 | 0.42 | -0.46 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 188.00 | 28.05 | 28.75 | 28.40 | 29.30 | 0.00 | 0.00% | 0.15 | 0 | 931 | 0.42 | -0.46 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 189.00 | 28.45 | 29.25 | 28.85 | 29.10 | -0.85 | -2.84% | 0.15 | 1 | 966 | 0.42 | -0.47 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 190.00 | 29.05 | 29.65 | 29.35 | 29.75 | -0.45 | -1.49% | 0.15 | 6 | 4,748 | 0.42 | -0.47 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 191.00 | 29.75 | 30.50 | 30.13 | 30.00 | -0.80 | -2.60% | 0.16 | 7 | 1,548 | 0.42 | -0.48 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 192.00 | 30.30 | 31.10 | 30.70 | 31.55 | 0.00 | 0.00% | 0.16 | 0 | 718 | 0.42 | -0.49 | 0.01 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 193.00 | 30.75 | 31.70 | 31.23 | 32.35 | 0.00 | 0.00% | 0.16 | 0 | 692 | 0.41 | -0.49 | 0.01 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 194.00 | 31.50 | 32.30 | 31.90 | 32.00 | -1.00 | -3.03% | 0.16 | 98 | 1,202 | 0.42 | -0.50 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 195.00 | 32.00 | 32.75 | 32.38 | 32.95 | +0.40 | +1.23% | 0.17 | 1 | 2,346 | 0.41 | -0.50 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 200.00 | 35.05 | 36.10 | 35.58 | 35.57 | -0.18 | -0.51% | 0.18 | 24 | 4,204 | 0.41 | -0.53 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 205.00 | 38.25 | 39.45 | 38.85 | 39.16 | -0.04 | -0.11% | 0.19 | 8 | 758 | 0.41 | -0.56 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 210.00 | 41.65 | 42.95 | 42.30 | 43.34 | 0.00 | 0.00% | 0.20 | 0 | 1,843 | 0.41 | -0.59 | 0.01 | -0.05 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 212.00 | 43.30 | 44.40 | 43.85 | 44.10 | 0.00 | 0.00% | 0.21 | 0 | 227 | 0.41 | -0.60 | 0.01 | -0.05 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 213.00 | 43.75 | 45.10 | 44.43 | 46.55 | 0.00 | 0.00% | 0.21 | 0 | 330 | 0.41 | -0.61 | 0.01 | -0.05 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 214.00 | 44.45 | 45.85 | 45.15 | 46.10 | 0.00 | 0.00% | 0.21 | 0 | 306 | 0.41 | -0.61 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 215.00 | 45.15 | 46.60 | 45.88 | 46.09 | -8.16 | -15.05% | 0.21 | 1 | 1,703 | 0.40 | -0.62 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 216.00 | 45.90 | 47.35 | 46.63 | % | 0.22 | 0 | 617 | 0.40 | -0.62 | 0.01 | -0.05 | 4/6/2026 4:00:03 PM EST | |||
| 217.00 | 46.60 | 47.75 | 47.18 | 48.20 | 0.00 | 0.00% | 0.22 | 0 | 363 | 0.40 | -0.63 | 0.01 | -0.05 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 218.00 | 47.35 | 48.85 | 48.10 | % | 0.22 | 0 | 401 | 0.40 | -0.64 | 0.01 | -0.05 | 4/6/2026 4:00:03 PM EST | |||
| 219.00 | 48.05 | 49.60 | 48.83 | 57.89 | 0.00 | 0.00% | 0.22 | 0 | 308 | 0.40 | -0.64 | 0.01 | -0.05 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 220.00 | 48.80 | 50.30 | 49.55 | 49.65 | -1.12 | -2.21% | 0.23 | 2 | 1,498 | 0.40 | -0.65 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 221.00 | 49.80 | 51.15 | 50.48 | 54.20 | 0.00 | 0.00% | 0.23 | 0 | 364 | 0.40 | -0.65 | 0.01 | -0.05 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 222.00 | 50.35 | 51.95 | 51.15 | 52.40 | 0.00 | 0.00% | 0.23 | 0 | 258 | 0.40 | -0.66 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 223.00 | 51.10 | 52.70 | 51.90 | 60.65 | 0.00 | 0.00% | 0.23 | 0 | 214 | 0.40 | -0.66 | 0.01 | -0.05 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 224.00 | 51.90 | 53.15 | 52.53 | 60.40 | 0.00 | 0.00% | 0.23 | 0 | 215 | 0.40 | -0.67 | 0.01 | -0.05 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 225.00 | 52.90 | 53.60 | 53.25 | 53.72 | -1.18 | -2.15% | 0.24 | 603 | 1,581 | 0.40 | -0.67 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 226.00 | 53.55 | 54.40 | 53.98 | 54.20 | -0.90 | -1.64% | 0.24 | 10 | 238 | 0.39 | -0.68 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 227.00 | 54.15 | 55.90 | 55.03 | 65.20 | 0.00 | 0.00% | 0.24 | 0 | 160 | 0.40 | -0.68 | 0.01 | -0.05 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 228.00 | 54.95 | 56.45 | 55.70 | 56.43 | 0.00 | 0.00% | 0.24 | 0 | 1,917 | 0.40 | -0.69 | 0.01 | -0.05 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 230.00 | 56.50 | 58.35 | 57.43 | 58.35 | 0.00 | 0.00% | 0.25 | 0 | 1,394 | 0.40 | -0.70 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 235.00 | 61.00 | 62.55 | 61.78 | 62.35 | 0.00 | 0.00% | 0.26 | 0 | 412 | 0.40 | -0.72 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 240.00 | 65.10 | 65.90 | 65.50 | 65.95 | -1.30 | -1.94% | 0.27 | 4 | 542 | 0.39 | -0.74 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 245.00 | 65.70 | 73.65 | 69.68 | 77.70 | 0.00 | 0.00% | 0.28 | 0 | 535 | 0.49 | -0.76 | 0.01 | -0.04 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 250.00 | 73.00 | 74.70 | 73.85 | 74.45 | 0.00 | 0.00% | 0.30 | 0 | 1,014 | 0.37 | -0.78 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 255.00 | 77.30 | 80.35 | 78.83 | 80.05 | 0.00 | 0.00% | 0.31 | 0 | 900 | 0.49 | -0.80 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 260.00 | 81.75 | 85.05 | 83.40 | 84.13 | 0.00 | 0.00% | 0.32 | 0 | 859 | 0.51 | -0.82 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 265.00 | 86.85 | 89.85 | 88.35 | 88.35 | -2.07 | -2.29% | 0.33 | 2 | 625 | 0.45 | -0.84 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 270.00 | 91.05 | 94.70 | 92.88 | 95.16 | 0.00 | 0.00% | 0.34 | 0 | 1,313 | 0.46 | -0.85 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 275.00 | 95.75 | 99.60 | 97.68 | 99.57 | 0.00 | 0.00% | 0.36 | 0 | 964 | 0.48 | -0.86 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 280.00 | 100.65 | 104.45 | 102.55 | 104.52 | 0.00 | 0.00% | 0.37 | 0 | 328 | 0.55 | -0.88 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 285.00 | 105.50 | 111.60 | 108.55 | 114.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 290.00 | 108.40 | 116.60 | 112.50 | 119.68 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.57 | -0.90 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 295.00 | 115.20 | 119.75 | 117.48 | 127.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 300.00 | 118.60 | 126.40 | 122.50 | 123.00 | +0.85 | +0.70% | 0.41 | 6 | 118 | 0.60 | -0.91 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 310.00 | 128.45 | 136.45 | 132.45 | 130.58 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.02 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 320.00 | 138.50 | 146.60 | 142.55 | 140.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 330.00 | 150.20 | 154.80 | 152.50 | % | 0.46 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 340.00 | 158.45 | 166.35 | 162.40 | 159.82 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 350.00 | 170.30 | 175.00 | 172.65 | 169.79 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 360.00 | 180.20 | 185.00 | 182.60 | 183.78 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 370.00 | 189.60 | 195.40 | 192.50 | % | 0.52 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 380.00 | 198.65 | 206.60 | 202.63 | % | 0.53 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 390.00 | 208.40 | 216.60 | 212.50 | % | 0.54 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 400.00 | 220.20 | 224.80 | 222.50 | % | 0.56 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 410.00 | 230.20 | 234.80 | 232.50 | % | 0.57 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 420.00 | 238.45 | 246.35 | 242.40 | % | 0.58 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST |