Options Chain for NVIDIA CORPORATION COM (NVDA) - $182.41 as of 12/5/2025 8:34:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 181.15 | 182.75 | 181.95 | 181.33 | -1.79 | -0.98% | 363.90 | 1 | 6,011 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 1.00 | 180.65 | 182.00 | 181.33 | 181.16 | +2.42 | +1.36% | 181.33 | 6 | 2,939 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 1.50 | 179.40 | 182.10 | 180.75 | 179.85 | 0.00 | 0.00% | 120.50 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 2.00 | 178.90 | 181.60 | 180.25 | 179.69 | 0.00 | 0.00% | 90.12 | 0 | 408 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 2.50 | 179.05 | 181.10 | 180.08 | 177.77 | 0.00 | 0.00% | 72.03 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 3.00 | 177.90 | 180.60 | 179.25 | 189.95 | 0.00 | 0.00% | 59.75 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 3.50 | 177.40 | 180.10 | 178.75 | 189.30 | 0.00 | 0.00% | 51.07 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 4.00 | 176.90 | 179.60 | 178.25 | 188.50 | 0.00 | 0.00% | 44.56 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 4.50 | 176.40 | 179.10 | 177.75 | 187.95 | 0.00 | 0.00% | 39.50 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 5.00 | 175.95 | 178.95 | 177.45 | 175.67 | 0.00 | 0.00% | 35.49 | 0 | 277 | 9.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 5.50 | 175.40 | 178.10 | 176.75 | 112.71 | 0.00 | 0.00% | 32.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 12/5/2025 4:00:03 PM EST |
| 6.00 | 174.90 | 177.60 | 176.25 | 174.14 | 0.00 | 0.00% | 29.38 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 4:00:03 PM EST |
| 6.50 | 174.40 | 177.10 | 175.75 | 175.05 | 0.00 | 0.00% | 27.04 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 7.00 | 173.90 | 176.60 | 175.25 | 175.20 | 0.00 | 0.00% | 25.04 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 7.50 | 173.40 | 176.10 | 174.75 | 174.05 | 0.00 | 0.00% | 23.30 | 0 | 219 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 8.00 | 172.90 | 175.60 | 174.25 | 173.90 | 0.00 | 0.00% | 21.78 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 8.50 | 172.40 | 175.10 | 173.75 | 173.05 | 0.00 | 0.00% | 20.44 | 0 | 173 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 9.00 | 171.90 | 174.60 | 173.25 | 171.65 | 0.00 | 0.00% | 19.25 | 0 | 9 | 9.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 9.50 | 171.40 | 174.10 | 172.75 | 173.90 | 0.00 | 0.00% | 18.18 | 0 | 38 | 9.63 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 10.00 | 170.95 | 173.55 | 172.25 | 173.08 | 0.00 | 0.00% | 17.23 | 0 | 141 | 9.34 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 10.50 | 170.40 | 173.10 | 171.75 | % | 16.36 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 11.00 | 169.90 | 172.60 | 171.25 | 99.67 | 0.00 | 0.00% | 15.57 | 0 | 4 | 9.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/5/2025 4:00:03 PM EST |
| 11.50 | 169.40 | 172.10 | 170.75 | 137.27 | 0.00 | 0.00% | 14.85 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 12/5/2025 4:00:03 PM EST |
| 12.00 | 168.90 | 171.60 | 170.25 | 170.99 | 0.00 | 0.00% | 14.19 | 0 | 29 | 8.70 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/5/2025 4:00:03 PM EST |
| 12.50 | 168.40 | 171.10 | 169.75 | 178.65 | 0.00 | 0.00% | 13.58 | 0 | 50 | 8.54 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 4:00:03 PM EST |
| 13.00 | 167.90 | 170.60 | 169.25 | 108.52 | 0.00 | 0.00% | 13.02 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 12/5/2025 4:00:03 PM EST |
| 13.50 | 167.30 | 169.55 | 168.43 | 169.60 | +2.10 | +1.26% | 12.48 | 1 | 731 | 7.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 14.00 | 166.90 | 169.60 | 168.25 | 168.15 | +2.65 | +1.61% | 12.02 | 1 | 251 | 8.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 14.50 | 166.40 | 169.10 | 167.75 | 179.90 | 0.00 | 0.00% | 11.57 | 0 | 215 | 7.98 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 15.00 | 165.90 | 168.00 | 166.95 | 167.04 | -1.26 | -0.75% | 11.13 | 4 | 829 | 7.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 15.50 | 165.35 | 167.55 | 166.45 | 159.80 | 0.00 | 0.00% | 10.74 | 0 | 549 | 7.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 16.00 | 164.90 | 167.60 | 166.25 | 164.48 | 0.00 | 0.00% | 10.39 | 0 | 1,638 | 7.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 16.50 | 164.40 | 167.10 | 165.75 | 165.85 | 0.00 | 0.00% | 10.05 | 0 | 191 | 7.51 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/5/2025 4:00:03 PM EST |
| 17.00 | 163.90 | 167.05 | 165.48 | 164.46 | 0.00 | 0.00% | 9.73 | 0 | 198 | 6.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 17.50 | 163.40 | 166.10 | 164.75 | 164.30 | -11.24 | -6.41% | 9.41 | 1 | 310 | 7.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 18.00 | 162.90 | 165.05 | 163.98 | 164.75 | 0.00 | 0.00% | 9.11 | 0 | 732 | 6.52 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/5/2025 4:00:03 PM EST |
| 18.50 | 163.20 | 164.65 | 163.93 | 168.80 | 0.00 | 0.00% | 8.86 | 0 | 2,487 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 19.00 | 162.70 | 163.95 | 163.33 | 164.00 | -11.00 | -6.29% | 8.60 | 2 | 1,043 | 6.21 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 19.50 | 162.20 | 163.75 | 162.98 | 168.01 | 0.00 | 0.00% | 8.36 | 0 | 1,044 | 6.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 20.00 | 161.75 | 163.25 | 162.50 | 163.16 | 0.00 | 0.00% | 8.12 | 0 | 4,712 | 5.99 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 20.50 | 160.40 | 163.10 | 161.75 | 169.95 | 0.00 | 0.00% | 7.89 | 0 | 668 | 6.76 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/5/2025 4:00:03 PM EST |
| 21.00 | 159.90 | 162.60 | 161.25 | 160.45 | -12.40 | -7.18% | 7.68 | 6 | 840 | 6.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 21.50 | 160.20 | 161.55 | 160.88 | 160.00 | 0.00 | 0.00% | 7.48 | 0 | 1,574 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 22.00 | 158.90 | 161.60 | 160.25 | 159.00 | 0.00 | 0.00% | 7.28 | 0 | 1,859 | 6.52 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 4:00:03 PM EST |
| 22.50 | 158.40 | 161.10 | 159.75 | 156.96 | 0.00 | 0.00% | 7.10 | 0 | 393 | 6.44 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 23.00 | 158.70 | 160.05 | 159.38 | 158.30 | 0.00 | 0.00% | 6.93 | 0 | 1,534 | 5.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 23.50 | 157.40 | 160.15 | 158.78 | 152.05 | 0.00 | 0.00% | 6.76 | 0 | 911 | 6.34 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/5/2025 4:00:03 PM EST |
| 24.00 | 157.70 | 159.05 | 158.38 | 158.30 | +0.17 | +0.11% | 6.60 | 10 | 2,465 | 5.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 24.50 | 157.15 | 158.55 | 157.85 | 148.79 | 0.00 | 0.00% | 6.44 | 0 | 1,195 | 5.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 4:00:03 PM EST |
| 25.00 | 156.75 | 158.00 | 157.38 | 155.20 | 0.00 | 0.00% | 6.30 | 0 | 5,604 | 5.47 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 25.50 | 156.15 | 157.55 | 156.85 | 168.90 | 0.00 | 0.00% | 6.15 | 0 | 1,355 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 26.00 | 155.70 | 157.05 | 156.38 | 157.75 | 0.00 | 0.00% | 6.01 | 0 | 1,580 | 5.42 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 26.50 | 154.45 | 157.15 | 155.80 | 143.75 | 0.00 | 0.00% | 5.88 | 0 | 1,540 | 5.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 27.00 | 154.70 | 156.05 | 155.38 | 154.53 | 0.00 | 0.00% | 5.75 | 0 | 1,913 | 5.31 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 27.50 | 154.20 | 155.55 | 154.88 | 152.00 | 0.00 | 0.00% | 5.63 | 0 | 2,357 | 5.25 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 28.00 | 152.95 | 155.65 | 154.30 | 165.30 | 0.00 | 0.00% | 5.51 | 0 | 4,861 | 5.77 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:03 PM EST |
| 28.50 | 153.20 | 154.55 | 153.88 | 154.10 | +10.15 | +7.06% | 5.40 | 21 | 1,518 | 5.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 29.00 | 152.70 | 154.05 | 153.38 | 153.20 | 0.00 | 0.00% | 5.29 | 0 | 1,786 | 5.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 29.50 | 151.45 | 154.15 | 152.80 | 136.65 | 0.00 | 0.00% | 5.18 | 0 | 1,398 | 5.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/5/2025 4:00:03 PM EST |
| 30.00 | 151.85 | 153.25 | 152.55 | 152.74 | +0.34 | +0.23% | 5.08 | 5 | 9,734 | 4.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 30.50 | 151.20 | 152.55 | 151.88 | 150.00 | 0.00 | 0.00% | 4.98 | 0 | 2,123 | 4.95 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 31.00 | 150.70 | 152.10 | 151.40 | 152.03 | +3.58 | +2.42% | 4.88 | 3 | 3,503 | 4.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 31.50 | 149.45 | 151.50 | 150.48 | 164.53 | 0.00 | 0.00% | 4.78 | 0 | 373 | 4.86 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 32.00 | 148.95 | 151.65 | 150.30 | 149.57 | 0.00 | 0.00% | 4.70 | 0 | 876 | 5.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 32.50 | 148.45 | 151.15 | 149.80 | 148.42 | 0.00 | 0.00% | 4.61 | 0 | 1,994 | 5.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 33.00 | 147.95 | 150.65 | 149.30 | 147.20 | 0.00 | 0.00% | 4.52 | 0 | 832 | 5.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 33.50 | 147.45 | 150.15 | 148.80 | 146.95 | 0.00 | 0.00% | 4.44 | 0 | 1,767 | 5.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 34.00 | 146.95 | 149.65 | 148.30 | 146.45 | 0.00 | 0.00% | 4.36 | 0 | 1,125 | 5.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 34.50 | 146.45 | 149.15 | 147.80 | 147.85 | 0.00 | 0.00% | 4.28 | 0 | 817 | 5.11 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 4:00:03 PM EST |
| 35.00 | 146.75 | 148.00 | 147.38 | 146.86 | +1.36 | +0.94% | 4.21 | 10 | 2,392 | 4.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 35.50 | 145.45 | 148.15 | 146.80 | 148.22 | 0.00 | 0.00% | 4.14 | 0 | 2,218 | 5.02 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/5/2025 4:00:03 PM EST |
| 36.00 | 144.95 | 147.65 | 146.30 | 152.65 | 0.00 | 0.00% | 4.06 | 0 | 1,776 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 36.50 | 145.20 | 146.55 | 145.88 | 149.25 | 0.00 | 0.00% | 4.00 | 0 | 2,788 | 4.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 37.00 | 143.95 | 146.65 | 145.30 | 143.58 | 0.00 | 0.00% | 3.93 | 0 | 2,963 | 4.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 37.50 | 143.45 | 146.15 | 144.80 | 152.50 | 0.00 | 0.00% | 3.86 | 0 | 2,439 | 4.85 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:03 PM EST |
| 38.00 | 142.95 | 145.00 | 143.98 | 144.29 | -0.99 | -0.69% | 3.79 | 10 | 2,530 | 4.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 38.50 | 143.15 | 144.95 | 144.05 | 143.96 | +1.41 | +0.99% | 3.74 | 46 | 1,820 | 4.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 39.00 | 141.95 | 144.65 | 143.30 | 143.29 | +0.26 | +0.19% | 3.67 | 1 | 7,352 | 4.73 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 39.50 | 141.45 | 144.15 | 142.80 | 141.72 | 0.00 | 0.00% | 3.62 | 0 | 5,859 | 4.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 40.00 | 141.05 | 143.20 | 142.13 | 142.60 | -1.25 | -0.87% | 3.55 | 1 | 6,006 | 3.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 41.00 | 141.30 | 142.20 | 141.75 | 139.15 | 0.00 | 0.00% | 3.46 | 0 | 4,468 | 3.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 41.50 | 140.20 | 141.35 | 140.78 | 138.63 | 0.00 | 0.00% | 3.39 | 0 | 1,096 | 3.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 42.00 | 139.70 | 140.85 | 140.28 | 140.00 | +2.07 | +1.51% | 3.34 | 120 | 5,019 | 3.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 42.50 | 139.20 | 140.35 | 139.78 | 137.14 | 0.00 | 0.00% | 3.29 | 0 | 1,361 | 3.84 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 43.00 | 138.75 | 140.25 | 139.50 | 137.50 | 0.00 | 0.00% | 3.24 | 0 | 7,712 | 3.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 43.50 | 138.25 | 139.75 | 139.00 | 138.43 | 0.00 | 0.00% | 3.20 | 0 | 3,659 | 3.55 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 44.00 | 137.75 | 139.25 | 138.50 | 137.44 | 0.00 | 0.00% | 3.15 | 0 | 3,705 | 3.52 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 44.50 | 137.25 | 138.35 | 137.80 | 139.40 | 0.00 | 0.00% | 3.10 | 0 | 1,686 | 3.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 4:00:03 PM EST |
| 45.00 | 136.75 | 137.85 | 137.30 | 137.00 | +2.50 | +1.86% | 3.05 | 7 | 4,886 | 3.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 45.50 | 136.25 | 137.35 | 136.80 | 150.15 | 0.00 | 0.00% | 3.01 | 0 | 3,206 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 46.00 | 135.75 | 137.20 | 136.48 | 126.00 | 0.00 | 0.00% | 2.97 | 0 | 2,270 | 3.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 46.50 | 135.25 | 136.75 | 136.00 | 150.00 | 0.00 | 0.00% | 2.92 | 0 | 1,756 | 3.38 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:03 PM EST |
| 47.00 | 134.75 | 136.25 | 135.50 | 134.40 | 0.00 | 0.00% | 2.88 | 0 | 2,679 | 3.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 47.50 | 134.20 | 135.35 | 134.78 | 133.10 | 0.00 | 0.00% | 2.84 | 0 | 1,573 | 3.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 48.00 | 133.75 | 135.20 | 134.48 | 156.25 | 0.00 | 0.00% | 2.80 | 0 | 6,970 | 3.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:03 PM EST |
| 48.50 | 133.20 | 134.35 | 133.78 | 132.28 | 0.00 | 0.00% | 2.76 | 0 | 1,564 | 3.49 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 49.00 | 132.70 | 133.85 | 133.28 | 153.32 | 0.00 | 0.00% | 2.72 | 0 | 2,030 | 3.47 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:03 PM EST |
| 49.50 | 132.25 | 133.75 | 133.00 | 132.20 | -11.89 | -8.26% | 2.69 | 10 | 3,068 | 3.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 50.00 | 131.95 | 133.20 | 132.58 | 133.00 | 0.00 | 0.00% | 2.65 | 0 | 7,631 | 3.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 50.50 | 131.20 | 132.70 | 131.95 | 136.67 | 0.00 | 0.00% | 2.61 | 0 | 1,379 | 3.18 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 51.00 | 130.75 | 132.20 | 131.48 | 130.66 | 0.00 | 0.00% | 2.58 | 0 | 5,228 | 3.16 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 51.50 | 130.25 | 131.80 | 131.03 | 142.50 | 0.00 | 0.00% | 2.54 | 0 | 1,730 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 52.00 | 129.75 | 131.30 | 130.53 | 128.88 | 0.00 | 0.00% | 2.51 | 0 | 5,366 | 3.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 52.50 | 129.25 | 130.80 | 130.03 | 121.28 | 0.00 | 0.00% | 2.48 | 0 | 1,030 | 3.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 53.00 | 128.75 | 130.20 | 129.48 | 127.52 | 0.00 | 0.00% | 2.44 | 0 | 3,626 | 3.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 53.50 | 128.25 | 129.75 | 129.00 | 127.92 | 0.00 | 0.00% | 2.41 | 0 | 4,889 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 54.00 | 127.75 | 128.90 | 128.33 | 130.01 | 0.00 | 0.00% | 2.38 | 0 | 2,020 | 3.26 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 54.50 | 126.50 | 129.35 | 127.93 | 122.55 | 0.00 | 0.00% | 2.35 | 0 | 481 | 3.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 55.00 | 126.75 | 127.85 | 127.30 | 127.85 | 0.00 | 0.00% | 2.31 | 0 | 4,509 | 3.17 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 55.50 | 125.45 | 127.65 | 126.55 | 124.67 | 0.00 | 0.00% | 2.28 | 0 | 454 | 3.38 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 56.00 | 124.95 | 127.15 | 126.05 | 121.43 | 0.00 | 0.00% | 2.25 | 0 | 755 | 3.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 56.50 | 125.25 | 126.80 | 126.03 | 119.90 | 0.00 | 0.00% | 2.23 | 0 | 2,579 | 2.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/5/2025 4:00:03 PM EST |
| 57.00 | 124.75 | 125.75 | 125.25 | 124.50 | -1.60 | -1.27% | 2.20 | 1 | 10,017 | 2.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 57.50 | 123.50 | 126.20 | 124.85 | 129.58 | 0.00 | 0.00% | 2.17 | 0 | 2,446 | 3.60 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 58.00 | 123.75 | 125.25 | 124.50 | 127.00 | 0.00 | 0.00% | 2.15 | 0 | 1,925 | 2.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 4:00:03 PM EST |
| 58.50 | 122.50 | 125.20 | 123.85 | 123.48 | 0.00 | 0.00% | 2.12 | 0 | 2,926 | 3.54 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 59.00 | 122.75 | 124.35 | 123.55 | 140.55 | 0.00 | 0.00% | 2.09 | 0 | 2,166 | 2.85 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:03 PM EST |
| 59.50 | 121.50 | 124.20 | 122.85 | 121.20 | 0.00 | 0.00% | 2.06 | 0 | 516 | 3.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 60.00 | 121.80 | 122.85 | 122.33 | 121.70 | -2.30 | -1.86% | 2.04 | 20 | 6,642 | 2.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 60.50 | 120.50 | 123.20 | 121.85 | 121.20 | 0.00 | 0.00% | 2.01 | 0 | 977 | 3.45 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 61.00 | 120.75 | 122.35 | 121.55 | 124.41 | 0.00 | 0.00% | 1.99 | 0 | 2,332 | 2.77 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 61.50 | 119.50 | 122.20 | 120.85 | 122.49 | 0.00 | 0.00% | 1.97 | 0 | 1,123 | 3.40 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/5/2025 4:00:03 PM EST |
| 62.00 | 119.75 | 121.20 | 120.48 | 127.00 | 0.00 | 0.00% | 1.94 | 0 | 852 | 2.68 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:03 PM EST |
| 62.50 | 119.25 | 120.75 | 120.00 | 117.85 | 0.00 | 0.00% | 1.92 | 0 | 1,146 | 2.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 63.00 | 118.55 | 120.55 | 119.55 | 122.00 | 0.00 | 0.00% | 1.90 | 0 | 900 | 3.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 63.50 | 117.45 | 119.65 | 118.55 | 113.95 | 0.00 | 0.00% | 1.87 | 0 | 824 | 3.01 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/5/2025 4:00:03 PM EST |
| 64.00 | 117.80 | 118.90 | 118.35 | 118.81 | 0.00 | 0.00% | 1.85 | 0 | 2,917 | 2.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 64.50 | 116.50 | 119.20 | 117.85 | 130.10 | 0.00 | 0.00% | 1.83 | 0 | 1,136 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 65.00 | 116.80 | 117.85 | 117.33 | 115.35 | 0.00 | 0.00% | 1.81 | 0 | 3,152 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 65.50 | 115.50 | 118.20 | 116.85 | 115.33 | 0.00 | 0.00% | 1.78 | 0 | 365 | 3.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 66.00 | 115.00 | 117.70 | 116.35 | 115.30 | 0.00 | 0.00% | 1.76 | 0 | 1,099 | 3.19 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 66.50 | 114.50 | 117.20 | 115.85 | 99.91 | 0.00 | 0.00% | 1.74 | 0 | 450 | 3.17 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/5/2025 4:00:03 PM EST |
| 67.00 | 113.95 | 116.15 | 115.05 | 113.25 | 0.00 | 0.00% | 1.72 | 0 | 508 | 2.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 67.50 | 113.50 | 116.20 | 114.85 | 116.61 | 0.00 | 0.00% | 1.70 | 0 | 505 | 3.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 68.00 | 113.80 | 114.90 | 114.35 | 115.65 | 0.00 | 0.00% | 1.68 | 0 | 9,719 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 68.50 | 112.50 | 115.20 | 113.85 | 113.35 | 0.00 | 0.00% | 1.66 | 0 | 412 | 3.08 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/5/2025 4:00:03 PM EST |
| 69.00 | 112.00 | 114.70 | 113.35 | 111.69 | 0.00 | 0.00% | 1.64 | 0 | 1,227 | 3.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 69.50 | 112.30 | 113.85 | 113.08 | 103.00 | 0.00 | 0.00% | 1.63 | 0 | 2,112 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/5/2025 4:00:03 PM EST |
| 70.00 | 111.80 | 112.85 | 112.33 | 113.62 | 0.00 | 0.00% | 1.60 | 0 | 5,826 | 2.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 70.50 | 110.50 | 113.20 | 111.85 | 111.65 | 0.00 | 0.00% | 1.59 | 0 | 1,065 | 3.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 71.00 | 110.80 | 112.30 | 111.55 | 117.08 | 0.00 | 0.00% | 1.57 | 0 | 1,468 | 2.40 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 72.00 | 109.80 | 111.35 | 110.58 | 118.10 | 0.00 | 0.00% | 1.54 | 0 | 1,240 | 2.37 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 4:00:03 PM EST |
| 73.00 | 108.00 | 110.70 | 109.35 | 101.69 | 0.00 | 0.00% | 1.50 | 0 | 4,183 | 2.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 74.00 | 107.80 | 109.35 | 108.58 | 115.00 | 0.00 | 0.00% | 1.47 | 0 | 1,277 | 2.34 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:03 PM EST |
| 75.00 | 106.80 | 107.90 | 107.35 | 106.85 | +1.72 | +1.64% | 1.43 | 92 | 2,844 | 2.41 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 76.00 | 105.00 | 107.70 | 106.35 | 117.30 | 0.00 | 0.00% | 1.40 | 0 | 1,758 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 77.00 | 104.80 | 106.25 | 105.53 | 102.80 | 0.00 | 0.00% | 1.37 | 0 | 1,829 | 2.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 78.00 | 103.80 | 104.90 | 104.35 | 119.82 | 0.00 | 0.00% | 1.34 | 0 | 1,524 | 2.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 4:00:03 PM EST |
| 79.00 | 102.00 | 104.70 | 103.35 | 114.53 | 0.00 | 0.00% | 1.31 | 0 | 1,620 | 2.67 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:03 PM EST |
| 80.00 | 101.80 | 102.90 | 102.35 | 101.98 | +1.03 | +1.02% | 1.28 | 28 | 4,261 | 2.25 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 81.00 | 99.85 | 102.15 | 101.00 | 93.00 | 0.00 | 0.00% | 1.25 | 0 | 656 | 2.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 82.00 | 99.00 | 101.75 | 100.38 | 98.67 | 0.00 | 0.00% | 1.22 | 0 | 2,959 | 2.58 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 83.00 | 98.80 | 100.35 | 99.58 | 99.20 | 0.00 | 0.00% | 1.20 | 0 | 2,800 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 84.00 | 97.80 | 98.70 | 98.25 | 98.50 | -0.50 | -0.51% | 1.17 | 1 | 10,416 | 1.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 85.00 | 96.80 | 98.25 | 97.53 | 96.48 | +1.80 | +1.91% | 1.15 | 9 | 14,379 | 1.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 86.00 | 95.80 | 97.35 | 96.58 | 94.00 | 0.00 | 0.00% | 1.12 | 0 | 5,388 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 88.00 | 93.85 | 95.40 | 94.63 | 94.15 | +4.25 | +4.73% | 1.08 | 9 | 1,187 | 1.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 90.00 | 91.75 | 92.90 | 92.33 | 91.35 | -2.27 | -2.43% | 1.03 | 39 | 16,941 | 1.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 92.00 | 89.85 | 90.80 | 90.33 | 90.13 | +6.38 | +7.62% | 0.98 | 9 | 1,236 | 1.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 93.00 | 88.85 | 90.40 | 89.63 | 85.01 | 0.00 | 0.00% | 0.96 | 0 | 1,165 | 1.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 94.00 | 87.05 | 89.75 | 88.40 | 79.00 | 0.00 | 0.00% | 0.94 | 0 | 2,462 | 2.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 95.00 | 86.85 | 88.35 | 87.60 | 86.50 | -1.05 | -1.20% | 0.92 | 10 | 7,739 | 1.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 96.00 | 85.05 | 87.20 | 86.13 | 85.61 | +1.61 | +1.92% | 0.90 | 10 | 1,179 | 1.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 97.00 | 84.00 | 86.20 | 85.10 | 82.29 | 0.00 | 0.00% | 0.88 | 0 | 728 | 1.89 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 98.00 | 83.85 | 85.40 | 84.63 | 73.00 | 0.00 | 0.00% | 0.86 | 0 | 1,705 | 1.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 99.00 | 82.00 | 84.20 | 83.10 | 81.73 | 0.00 | 0.00% | 0.84 | 0 | 554 | 1.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 100.00 | 81.85 | 82.95 | 82.40 | 82.01 | -0.70 | -0.85% | 0.82 | 71 | 48,860 | 1.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 101.00 | 80.85 | 81.85 | 81.35 | 92.55 | 0.00 | 0.00% | 0.81 | 0 | 1,453 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 102.00 | 80.35 | 81.40 | 80.88 | 80.00 | -2.44 | -2.96% | 0.79 | 1 | 910 | 1.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 103.00 | 78.85 | 80.40 | 79.63 | 81.00 | 0.00 | 0.00% | 0.77 | 0 | 1,414 | 1.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 104.00 | 77.85 | 79.40 | 78.63 | 76.80 | 0.00 | 0.00% | 0.76 | 0 | 1,029 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 105.00 | 76.10 | 78.75 | 77.43 | 76.91 | -1.17 | -1.50% | 0.74 | 3 | 4,921 | 1.86 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 106.00 | 75.60 | 77.55 | 76.58 | 76.17 | -1.66 | -2.14% | 0.72 | 2 | 953 | 1.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 107.00 | 74.85 | 76.35 | 75.60 | 75.40 | +1.38 | +1.87% | 0.71 | 1 | 854 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 108.00 | 73.90 | 75.40 | 74.65 | 72.54 | 0.00 | 0.00% | 0.69 | 0 | 4,545 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 109.00 | 72.90 | 74.45 | 73.68 | 73.14 | +1.59 | +2.23% | 0.68 | 5 | 1,762 | 1.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 110.00 | 72.35 | 72.95 | 72.65 | 71.67 | -1.43 | -1.96% | 0.66 | 25 | 22,090 | 1.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 111.00 | 70.10 | 72.80 | 71.45 | 71.60 | +0.65 | +0.92% | 0.64 | 6 | 559 | 1.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 112.00 | 69.95 | 71.60 | 70.78 | 64.53 | 0.00 | 0.00% | 0.63 | 0 | 4,958 | 1.68 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 113.00 | 68.90 | 70.45 | 69.68 | 68.30 | 0.00 | 0.00% | 0.62 | 0 | 911 | 1.34 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 114.00 | 67.05 | 69.25 | 68.15 | 68.10 | +1.10 | +1.65% | 0.60 | 1 | 814 | 1.47 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 115.00 | 66.90 | 67.90 | 67.40 | 66.74 | -1.33 | -1.96% | 0.59 | 46 | 6,922 | 1.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 116.00 | 65.90 | 67.45 | 66.68 | 66.38 | +1.00 | +1.53% | 0.57 | 3 | 1,436 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 117.00 | 64.85 | 66.45 | 65.65 | 65.24 | +0.75 | +1.17% | 0.56 | 10 | 3,328 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 118.00 | 64.10 | 65.85 | 64.98 | 64.25 | +1.43 | +2.28% | 0.55 | 10 | 1,677 | 1.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 119.00 | 63.15 | 64.50 | 63.83 | 65.40 | 0.00 | 0.00% | 0.54 | 0 | 2,237 | 1.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 120.00 | 61.90 | 62.90 | 62.40 | 61.65 | -1.10 | -1.76% | 0.52 | 40 | 18,378 | 1.21 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 121.00 | 60.90 | 62.45 | 61.68 | 62.64 | +2.99 | +5.02% | 0.51 | 1 | 2,976 | 1.19 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 122.00 | 59.05 | 61.25 | 60.15 | 60.24 | +1.14 | +1.93% | 0.49 | 10 | 678 | 1.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 123.00 | 59.00 | 60.70 | 59.85 | 59.03 | +1.52 | +2.65% | 0.49 | 1 | 1,119 | 1.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 124.00 | 57.15 | 59.85 | 58.50 | 58.24 | -1.82 | -3.03% | 0.47 | 1 | 1,193 | 1.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 125.00 | 57.30 | 58.05 | 57.68 | 57.26 | -0.59 | -1.02% | 0.46 | 11 | 26,734 | 1.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 126.00 | 55.95 | 57.45 | 56.70 | 56.20 | -1.13 | -1.98% | 0.45 | 11 | 3,563 | 1.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 127.00 | 54.90 | 56.50 | 55.70 | 56.63 | 0.00 | 0.00% | 0.44 | 0 | 1,394 | 1.06 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 128.00 | 53.95 | 55.45 | 54.70 | 55.15 | -1.25 | -2.22% | 0.43 | 1 | 870 | 1.04 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 129.00 | 52.15 | 54.85 | 53.50 | 53.05 | +0.31 | +0.59% | 0.41 | 1 | 1,572 | 1.28 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 130.00 | 52.35 | 53.10 | 52.73 | 51.50 | -2.00 | -3.74% | 0.41 | 162 | 14,550 | 1.07 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 132.00 | 49.95 | 51.50 | 50.73 | 49.72 | -1.34 | -2.63% | 0.38 | 10 | 2,616 | 0.98 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 134.00 | 47.95 | 49.20 | 48.58 | 48.10 | -2.08 | -4.15% | 0.36 | 1 | 3,388 | 1.02 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 135.00 | 47.05 | 48.15 | 47.60 | 47.25 | -1.00 | -2.08% | 0.35 | 31 | 14,238 | 0.98 | 1.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 136.00 | 45.95 | 47.20 | 46.58 | 47.40 | 0.00 | 0.00% | 0.34 | 0 | 5,775 | 0.98 | 1.00 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 138.00 | 44.00 | 45.55 | 44.78 | 44.10 | -1.15 | -2.55% | 0.32 | 2 | 7,143 | 0.86 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 140.00 | 41.95 | 42.95 | 42.45 | 42.85 | -0.65 | -1.50% | 0.30 | 186 | 15,412 | 0.76 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 142.00 | 40.30 | 41.15 | 40.73 | 39.97 | +0.74 | +1.89% | 0.29 | 6 | 3,132 | 0.84 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 144.00 | 38.05 | 39.50 | 38.78 | 39.60 | 0.00 | 0.00% | 0.27 | 0 | 2,303 | 0.77 | 0.99 | 0.00 | -0.04 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 145.00 | 37.55 | 38.00 | 37.78 | 36.85 | -1.82 | -4.71% | 0.26 | 174 | 13,253 | 0.69 | 0.98 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 146.00 | 36.10 | 37.05 | 36.58 | 36.90 | -1.96 | -5.05% | 0.25 | 8 | 7,431 | 0.74 | 0.98 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 148.00 | 34.40 | 35.15 | 34.78 | 34.50 | -1.52 | -4.22% | 0.24 | 10 | 2,533 | 0.73 | 0.98 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 150.00 | 32.65 | 33.05 | 32.85 | 32.15 | -1.70 | -5.03% | 0.22 | 493 | 32,173 | 0.55 | 0.97 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 152.00 | 30.35 | 31.65 | 31.00 | 29.97 | -1.98 | -6.20% | 0.20 | 12 | 4,651 | 0.66 | 0.97 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 152.50 | 29.80 | 31.05 | 30.43 | 31.70 | -0.39 | -1.22% | 0.20 | 3 | 27 | 0.61 | 0.96 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 154.00 | 28.35 | 29.70 | 29.03 | 28.32 | +0.83 | +3.02% | 0.19 | 4 | 1,854 | 0.59 | 0.96 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 155.00 | 27.55 | 28.30 | 27.93 | 27.75 | -0.95 | -3.31% | 0.18 | 104 | 17,599 | 0.49 | 0.95 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 156.00 | 26.45 | 27.35 | 26.90 | 26.55 | -0.65 | -2.39% | 0.17 | 3 | 3,303 | 0.62 | 0.95 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 157.50 | 25.05 | 26.10 | 25.58 | 26.47 | 0.00 | 0.00% | 0.16 | 0 | 153 | 0.58 | 0.94 | 0.01 | -0.10 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 158.00 | 24.85 | 25.40 | 25.13 | 24.38 | -1.41 | -5.47% | 0.16 | 11 | 1,833 | 0.46 | 0.94 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 160.00 | 23.05 | 23.45 | 23.25 | 23.25 | -0.84 | -3.49% | 0.15 | 617 | 20,914 | 0.46 | 0.92 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 162.00 | 21.10 | 21.55 | 21.33 | 20.51 | -1.79 | -8.03% | 0.13 | 58 | 3,180 | 0.45 | 0.91 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 162.50 | 20.40 | 21.40 | 20.90 | 20.41 | -1.25 | -5.78% | 0.13 | 11 | 153 | 0.42 | 0.90 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 164.00 | 19.05 | 19.70 | 19.38 | 19.18 | -0.37 | -1.90% | 0.12 | 3 | 4,274 | 0.42 | 0.89 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 165.00 | 18.45 | 18.75 | 18.60 | 18.58 | -1.04 | -5.31% | 0.11 | 201 | 24,525 | 0.44 | 0.88 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 166.00 | 17.50 | 17.85 | 17.68 | 17.30 | -0.50 | -2.81% | 0.11 | 21 | 1,880 | 0.43 | 0.87 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 167.00 | 16.55 | 17.10 | 16.83 | 15.95 | -1.43 | -8.23% | 0.10 | 26 | 2,400 | 0.43 | 0.86 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 167.50 | 16.00 | 16.80 | 16.40 | 15.69 | -1.08 | -6.44% | 0.10 | 39 | 280 | 0.44 | 0.85 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 168.00 | 15.80 | 16.15 | 15.98 | 15.85 | -0.70 | -4.23% | 0.10 | 28 | 4,863 | 0.43 | 0.84 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 169.00 | 14.85 | 15.25 | 15.05 | 15.17 | -1.23 | -7.50% | 0.09 | 56 | 2,492 | 0.42 | 0.83 | 0.02 | -0.16 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 170.00 | 14.00 | 14.40 | 14.20 | 14.20 | -1.15 | -7.50% | 0.08 | 1,568 | 23,893 | 0.42 | 0.81 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 171.00 | 13.30 | 13.45 | 13.38 | 13.05 | -1.35 | -9.38% | 0.08 | 69 | 2,711 | 0.42 | 0.80 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 172.00 | 12.50 | 12.70 | 12.60 | 12.25 | -1.40 | -10.26% | 0.07 | 364 | 4,086 | 0.42 | 0.78 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 172.50 | 12.10 | 12.75 | 12.43 | 12.24 | -1.01 | -7.63% | 0.07 | 208 | 817 | 0.42 | 0.77 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 173.00 | 11.70 | 11.85 | 11.78 | 11.45 | -1.40 | -10.90% | 0.07 | 256 | 3,214 | 0.41 | 0.76 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 174.00 | 10.95 | 11.10 | 11.03 | 11.05 | -0.90 | -7.54% | 0.06 | 482 | 3,155 | 0.41 | 0.74 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 175.00 | 10.20 | 10.35 | 10.28 | 10.30 | -0.95 | -8.45% | 0.06 | 1,531 | 23,436 | 0.40 | 0.72 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 176.00 | 9.05 | 9.60 | 9.33 | 9.45 | -1.10 | -10.43% | 0.05 | 146 | 6,858 | 0.40 | 0.70 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 177.00 | 8.75 | 8.90 | 8.83 | 8.85 | -0.64 | -6.75% | 0.05 | 304 | 4,910 | 0.40 | 0.67 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 177.50 | 8.45 | 8.55 | 8.50 | 8.55 | -1.03 | -10.76% | 0.05 | 410 | 1,379 | 0.39 | 0.66 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 178.00 | 8.10 | 8.25 | 8.18 | 8.20 | -0.98 | -10.68% | 0.05 | 349 | 5,652 | 0.39 | 0.65 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 179.00 | 7.45 | 7.60 | 7.53 | 7.40 | -1.20 | -13.96% | 0.04 | 742 | 10,125 | 0.39 | 0.62 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 180.00 | 6.85 | 6.95 | 6.90 | 6.95 | -1.05 | -13.13% | 0.04 | 6,801 | 45,707 | 0.39 | 0.59 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 181.00 | 6.25 | 6.35 | 6.30 | 6.30 | -1.05 | -14.29% | 0.03 | 4,293 | 5,823 | 0.38 | 0.57 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 182.00 | 5.70 | 5.80 | 5.75 | 5.70 | -1.07 | -15.81% | 0.03 | 3,792 | 4,878 | 0.38 | 0.54 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 182.50 | 5.40 | 5.55 | 5.48 | 5.51 | -0.94 | -14.58% | 0.03 | 3,885 | 3,504 | 0.38 | 0.52 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 183.00 | 5.15 | 5.25 | 5.20 | 5.23 | -1.02 | -16.32% | 0.03 | 2,516 | 4,410 | 0.38 | 0.51 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 184.00 | 4.70 | 4.75 | 4.73 | 4.75 | -0.95 | -16.67% | 0.03 | 2,318 | 7,454 | 0.37 | 0.48 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 185.00 | 4.20 | 4.30 | 4.25 | 4.25 | -1.00 | -19.05% | 0.02 | 13,870 | 49,063 | 0.37 | 0.44 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 186.00 | 3.75 | 3.85 | 3.80 | 3.80 | -0.91 | -19.33% | 0.02 | 2,245 | 8,214 | 0.37 | 0.41 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 187.00 | 3.35 | 3.45 | 3.40 | 3.45 | -0.85 | -19.77% | 0.02 | 1,668 | 5,839 | 0.37 | 0.38 | 0.03 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 187.50 | 3.15 | 3.25 | 3.20 | 3.22 | -0.84 | -20.69% | 0.02 | 1,347 | 3,827 | 0.37 | 0.37 | 0.03 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 188.00 | 3.00 | 3.10 | 3.05 | 3.08 | -0.74 | -19.38% | 0.02 | 2,285 | 9,177 | 0.37 | 0.35 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 189.00 | 2.65 | 2.73 | 2.69 | 2.71 | -0.74 | -21.45% | 0.01 | 690 | 7,853 | 0.36 | 0.33 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 190.00 | 2.38 | 2.41 | 2.40 | 2.42 | -0.77 | -24.14% | 0.01 | 10,718 | 49,971 | 0.36 | 0.30 | 0.03 | -0.16 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 191.00 | 2.08 | 2.13 | 2.11 | 2.13 | -0.71 | -25.00% | 0.01 | 737 | 3,644 | 0.36 | 0.27 | 0.03 | -0.16 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 192.00 | 1.81 | 1.88 | 1.85 | 1.87 | -0.67 | -26.38% | 0.01 | 1,140 | 6,623 | 0.36 | 0.25 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 192.50 | 1.72 | 1.77 | 1.75 | 1.76 | -0.63 | -26.36% | 0.01 | 3,596 | 2,054 | 0.36 | 0.24 | 0.02 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 193.00 | 1.59 | 1.65 | 1.62 | 1.65 | -0.63 | -27.64% | 0.01 | 1,320 | 9,017 | 0.36 | 0.23 | 0.02 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 194.00 | 1.41 | 1.46 | 1.44 | 1.45 | -0.60 | -29.27% | 0.01 | 2,929 | 11,622 | 0.36 | 0.21 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 195.00 | 1.25 | 1.28 | 1.27 | 1.26 | -0.55 | -30.39% | 0.01 | 9,836 | 48,357 | 0.36 | 0.19 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 197.50 | 0.89 | 0.92 | 0.91 | 0.91 | -0.44 | -32.60% | 0.00 | 4,971 | 6,166 | 0.36 | 0.15 | 0.02 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 200.00 | 0.66 | 0.67 | 0.67 | 0.67 | -0.34 | -33.67% | 0.00 | 15,204 | 104,440 | 0.36 | 0.12 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 202.50 | 0.48 | 0.49 | 0.49 | 0.48 | -0.26 | -35.14% | 0.00 | 1,540 | 4,393 | 0.37 | 0.10 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 205.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.18 | -32.73% | 0.00 | 5,994 | 77,783 | 0.38 | 0.08 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 210.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.09 | -28.13% | 0.00 | 3,465 | 47,032 | 0.40 | 0.05 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 212.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.08 | -29.63% | 0.00 | 233 | 8,217 | 0.41 | 0.04 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 213.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.07 | -29.17% | 0.00 | 33 | 5,350 | 0.41 | 0.04 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 214.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 68 | 2,820 | 0.41 | 0.03 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 215.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 3,036 | 28,368 | 0.42 | 0.03 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 216.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 74 | 4,034 | 0.43 | 0.03 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 217.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 28 | 2,920 | 0.42 | 0.02 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 218.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 83 | 4,078 | 0.43 | 0.02 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 219.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 27 | 1,898 | 0.44 | 0.02 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 220.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 2,336 | 62,614 | 0.44 | 0.02 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 221.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 1,675 | 0.44 | 0.02 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 222.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 61 | 2,709 | 0.44 | 0.02 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 223.00 | 0.07 | 0.08 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 82 | 6,233 | 0.45 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 224.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 2,886 | 0.45 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 225.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 264 | 25,987 | 0.46 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 226.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 4,328 | 0.46 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 227.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 47 | 5,723 | 0.47 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 228.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 48 | 10,716 | 0.47 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 230.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 807 | 39,815 | 0.48 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 303 | 82,752 | 0.51 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 152 | 19,285 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 470 | 10,458 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 821 | 26,237 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 320 | 15,491 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 103 | 28,725 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,223 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13,383 | 0.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,507 | 0.69 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 27,348 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,284 | 0.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28,026 | 0.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,002 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,879 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,285 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,408 | 1.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,914 | 1.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,074 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,536 | 1.13 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,094 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,249 | 1.24 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,993 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 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 | 3,732 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/5/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,668 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/5/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/5/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/5/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/5/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,221 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/5/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,682 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/5/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,308 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/5/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/5/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,665 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/5/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 12/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/5/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,401 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/5/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/5/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/5/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/5/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/5/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,772 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/5/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/5/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/5/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/5/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/5/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/5/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/5/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,967 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/5/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,017 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/5/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,231 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/5/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,775 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/5/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/5/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,530 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/5/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,039 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/5/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/5/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/5/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,660 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/5/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,342 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,801 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,728 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/5/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,955 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,107 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,805 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/5/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,690 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/5/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,542 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/5/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,479 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/5/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/5/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,738 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,810 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/5/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,545 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3,618 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/5/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,552 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/5/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/5/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/5/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,186 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,599 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/5/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/5/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 985 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/5/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,440 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,857 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/5/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,970 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,268 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/5/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,905 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/5/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,522 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,085 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/5/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,808 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/5/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,237 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,563 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,216 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,442 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/5/2025 4:00:03 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,928 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,359 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,144 | 2.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,951 | 2.59 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 2.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/5/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 819 | 2.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 915 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/5/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,319 | 2.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,767 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 2.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,473 | 2.42 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,609 | 2.40 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,534 | 2.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/5/2025 4:00:03 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,583 | 2.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,115 | 2.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,850 | 2.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,180 | 2.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 811 | 2.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,132 | 2.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,443 | 2.26 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,772 | 2.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,342 | 2.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,787 | 2.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 4:00:03 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/5/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,120 | 2.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,981 | 2.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25,631 | 2.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 50.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,842 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,787 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 51.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,524 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,914 | 2.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,595 | 2.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,728 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 53.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,865 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,767 | 2.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 54.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,102 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,592 | 1.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 55.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,127 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,606 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 56.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,674 | 1.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,792 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,089 | 1.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,786 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:03 PM EST |
| 58.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,567 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 59.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,711 | 1.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,776 | 1.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 60.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:03 PM EST |
| 61.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 1.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,111 | 1.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,027 | 1.78 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 1.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 63.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,215 | 1.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,279 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 64.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 929 | 1.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,098 | 1.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 65.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,307 | 1.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 66.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,172 | 1.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 1.66 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 68.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 1.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 69.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,012 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 70.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,614 | 1.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 1.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,579 | 1.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 1.53 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 1.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,033 | 1.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 952 | 1.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,145 | 1.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 4,207 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 300 | 18,359 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 131 | 2,537 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 1,980 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,348 | 1.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,080 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,919 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 86.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,519 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 88.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,678 | 1.27 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 27,891 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 92.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 130 | 4,685 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 93.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 2,345 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 94.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 317 | 3,471 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 209 | 12,192 | 1.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 96.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 235 | 3,067 | 1.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 97.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 608 | 4,167 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 493 | 3,778 | 1.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 99.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 82 | 7,696 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 145 | 76,801 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 101.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,289 | 1.10 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 102.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 254 | 3,937 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 103.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 251 | 3,037 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 104.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,732 | 1.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,004 | 16,717 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 106.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 191 | 3,361 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 107.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 460 | 5,081 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 108.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 970 | 6,260 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 109.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9,590 | 5,535 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,409 | 44,821 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 111.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,206 | 3,410 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 112.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1,623 | 5,854 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 113.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,264 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 114.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 14,015 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 75 | 16,944 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 116.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 230 | 6,059 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 117.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 232 | 3,851 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 118.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 122 | 4,976 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 119.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 370 | 7,210 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 162 | 39,515 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 121.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,367 | 0.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 122.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 123.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 3,453 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 124.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 4,542 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 163 | 35,497 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 126.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 121 | 3,446 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 127.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 4,538 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 128.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 18 | 4,518 | 0.75 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 129.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 4,253 | 0.74 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 130 | 29,330 | 0.73 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 132.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 86 | 4,984 | 0.72 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 134.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 341 | 4,433 | 0.70 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 135.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 217 | 14,040 | 0.68 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 136.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 113 | 13,397 | 0.68 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 138.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 105 | 9,038 | 0.66 | -0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 140.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 288 | 33,583 | 0.63 | -0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 142.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 44 | 9,196 | 0.61 | -0.01 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 144.00 | 0.13 | 0.15 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 458 | 6,587 | 0.60 | -0.01 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 145.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 780 | 18,353 | 0.59 | -0.02 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 146.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 77 | 11,840 | 0.58 | -0.02 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 148.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 400 | 5,030 | 0.56 | -0.02 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 150.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.02 | -8.70% | 0.00 | 2,120 | 45,028 | 0.54 | -0.03 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 152.00 | 0.25 | 0.26 | 0.26 | 0.27 | -0.03 | -10.00% | 0.00 | 1,070 | 6,378 | 0.53 | -0.03 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 152.50 | 0.20 | 0.28 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 214 | 1,805 | 0.52 | -0.04 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 154.00 | 0.29 | 0.31 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 149 | 4,841 | 0.51 | -0.04 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 155.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.02 | -5.72% | 0.00 | 5,109 | 30,144 | 0.50 | -0.05 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 156.00 | 0.36 | 0.41 | 0.39 | 0.35 | -0.08 | -18.61% | 0.00 | 518 | 6,232 | 0.50 | -0.05 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 157.50 | 0.41 | 0.43 | 0.42 | 0.41 | -0.04 | -8.89% | 0.00 | 239 | 2,654 | 0.49 | -0.06 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 158.00 | 0.43 | 0.45 | 0.44 | 0.43 | -0.04 | -8.52% | 0.00 | 871 | 7,324 | 0.48 | -0.06 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 160.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.03 | -5.27% | 0.00 | 4,878 | 51,144 | 0.47 | -0.08 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 162.00 | 0.65 | 0.73 | 0.69 | 0.67 | -0.03 | -4.29% | 0.00 | 896 | 7,590 | 0.46 | -0.09 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 162.50 | 0.67 | 0.71 | 0.69 | 0.68 | -0.06 | -8.11% | 0.00 | 407 | 1,222 | 0.46 | -0.10 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 164.00 | 0.80 | 0.83 | 0.82 | 0.80 | -0.09 | -10.12% | 0.01 | 353 | 9,375 | 0.45 | -0.11 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 165.00 | 0.90 | 0.92 | 0.91 | 0.90 | -0.06 | -6.25% | 0.01 | 5,872 | 50,823 | 0.44 | -0.12 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 166.00 | 1.00 | 1.03 | 1.02 | 1.00 | -0.10 | -9.10% | 0.01 | 326 | 5,679 | 0.44 | -0.13 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 167.00 | 1.12 | 1.15 | 1.14 | 1.13 | -0.08 | -6.62% | 0.01 | 349 | 5,068 | 0.44 | -0.14 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 167.50 | 1.18 | 1.21 | 1.20 | 1.20 | -0.07 | -5.52% | 0.01 | 346 | 970 | 0.44 | -0.15 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 168.00 | 1.24 | 1.28 | 1.26 | 1.28 | -0.19 | -12.93% | 0.01 | 449 | 8,201 | 0.43 | -0.16 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 169.00 | 1.39 | 1.47 | 1.43 | 1.39 | -0.12 | -7.95% | 0.01 | 484 | 5,897 | 0.43 | -0.17 | 0.02 | -0.16 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 170.00 | 1.55 | 1.63 | 1.59 | 1.56 | -0.07 | -4.30% | 0.01 | 7,070 | 35,484 | 0.42 | -0.19 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 171.00 | 1.72 | 1.81 | 1.77 | 1.70 | -0.10 | -5.56% | 0.01 | 1,283 | 6,777 | 0.42 | -0.20 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 172.00 | 1.91 | 1.94 | 1.93 | 1.91 | -0.09 | -4.50% | 0.01 | 334 | 5,362 | 0.41 | -0.22 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 172.50 | 2.00 | 2.11 | 2.06 | 2.00 | -0.38 | -15.97% | 0.01 | 408 | 966 | 0.41 | -0.23 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 173.00 | 2.12 | 2.16 | 2.14 | 2.12 | -0.14 | -6.20% | 0.01 | 389 | 5,376 | 0.41 | -0.24 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 174.00 | 2.30 | 2.52 | 2.41 | 2.35 | -0.10 | -4.09% | 0.01 | 164 | 13,873 | 0.41 | -0.26 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 175.00 | 2.60 | 2.64 | 2.62 | 2.60 | -0.11 | -4.06% | 0.01 | 2,653 | 35,553 | 0.40 | -0.28 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 176.00 | 2.87 | 2.99 | 2.93 | 2.93 | -0.07 | -2.34% | 0.02 | 755 | 7,075 | 0.40 | -0.30 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 177.00 | 3.15 | 3.25 | 3.20 | 3.19 | -0.12 | -3.63% | 0.02 | 441 | 4,982 | 0.39 | -0.33 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 177.50 | 3.30 | 3.40 | 3.35 | 3.40 | -0.08 | -2.30% | 0.02 | 301 | 1,301 | 0.39 | -0.34 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 178.00 | 3.45 | 3.55 | 3.50 | 3.49 | -0.11 | -3.06% | 0.02 | 603 | 5,924 | 0.39 | -0.35 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 179.00 | 3.80 | 3.90 | 3.85 | 3.90 | -0.03 | -0.77% | 0.02 | 741 | 8,712 | 0.39 | -0.38 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 180.00 | 4.20 | 4.30 | 4.25 | 4.20 | -0.10 | -2.33% | 0.02 | 8,954 | 61,015 | 0.38 | -0.41 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 181.00 | 4.60 | 4.70 | 4.65 | 4.65 | -0.08 | -1.70% | 0.03 | 1,111 | 3,420 | 0.38 | -0.43 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 182.00 | 5.05 | 5.15 | 5.10 | 5.10 | -0.02 | -0.40% | 0.03 | 2,127 | 5,633 | 0.38 | -0.46 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 182.50 | 5.25 | 5.40 | 5.33 | 5.30 | -0.03 | -0.57% | 0.03 | 993 | 2,833 | 0.38 | -0.48 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 183.00 | 5.50 | 5.65 | 5.58 | 5.55 | +0.04 | +0.73% | 0.03 | 1,084 | 4,462 | 0.37 | -0.49 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 184.00 | 6.00 | 6.15 | 6.08 | 6.10 | +0.05 | +0.83% | 0.03 | 598 | 4,818 | 0.37 | -0.52 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 185.00 | 6.55 | 6.85 | 6.70 | 6.53 | -0.14 | -2.10% | 0.04 | 1,327 | 24,106 | 0.37 | -0.56 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 186.00 | 7.10 | 7.25 | 7.18 | 7.50 | +0.46 | +6.54% | 0.04 | 289 | 2,922 | 0.37 | -0.59 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 187.00 | 7.70 | 7.85 | 7.78 | 8.10 | +0.55 | +7.29% | 0.04 | 91 | 3,406 | 0.36 | -0.62 | 0.03 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 187.50 | 8.00 | 8.15 | 8.08 | 8.50 | +0.56 | +7.06% | 0.04 | 75 | 515 | 0.37 | -0.63 | 0.03 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 188.00 | 8.35 | 8.50 | 8.43 | 8.75 | +0.60 | +7.37% | 0.04 | 74 | 4,182 | 0.36 | -0.65 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 189.00 | 9.00 | 9.15 | 9.08 | 9.79 | +0.54 | +5.84% | 0.05 | 140 | 3,302 | 0.36 | -0.67 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 190.00 | 9.70 | 10.05 | 9.88 | 9.70 | +0.15 | +1.58% | 0.05 | 254 | 17,170 | 0.36 | -0.70 | 0.03 | -0.16 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 191.00 | 10.40 | 10.55 | 10.48 | 10.47 | +0.37 | +3.67% | 0.05 | 49 | 2,064 | 0.36 | -0.73 | 0.03 | -0.16 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 192.00 | 11.15 | 11.30 | 11.23 | 11.60 | +0.65 | +5.94% | 0.06 | 286 | 1,897 | 0.36 | -0.75 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 192.50 | 11.30 | 12.00 | 11.65 | 12.10 | +0.85 | +7.56% | 0.06 | 142 | 949 | 0.36 | -0.76 | 0.02 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 193.00 | 11.90 | 12.35 | 12.13 | 12.39 | +0.79 | +6.81% | 0.06 | 97 | 1,687 | 0.36 | -0.77 | 0.02 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 194.00 | 12.60 | 13.30 | 12.95 | 12.72 | +0.37 | +3.00% | 0.07 | 97 | 3,970 | 0.35 | -0.79 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 195.00 | 13.45 | 13.80 | 13.63 | 13.67 | +0.52 | +3.96% | 0.07 | 914 | 13,569 | 0.36 | -0.81 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 197.50 | 15.25 | 16.30 | 15.78 | 16.27 | +0.25 | +1.57% | 0.08 | 91 | 140 | 0.36 | -0.85 | 0.02 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 200.00 | 17.75 | 18.35 | 18.05 | 18.00 | +0.61 | +3.51% | 0.09 | 136 | 21,253 | 0.37 | -0.88 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 202.50 | 20.00 | 20.70 | 20.35 | 20.89 | +1.25 | +6.37% | 0.10 | 48 | 31 | 0.36 | -0.90 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 205.00 | 22.50 | 23.00 | 22.75 | 23.18 | +0.81 | +3.63% | 0.11 | 523 | 7,559 | 0.36 | -0.92 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 210.00 | 27.40 | 27.90 | 27.65 | 27.77 | +1.11 | +4.17% | 0.13 | 323 | 3,319 | 0.48 | -0.95 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 212.00 | 29.20 | 30.15 | 29.68 | 29.70 | +0.59 | +2.03% | 0.14 | 233 | 596 | 0.55 | -0.96 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 213.00 | 30.05 | 31.15 | 30.60 | 31.27 | -1.25 | -3.85% | 0.14 | 4 | 673 | 0.59 | -0.96 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 214.00 | 31.05 | 32.15 | 31.60 | 33.88 | 0.00 | 0.00% | 0.15 | 0 | 139 | 0.60 | -0.97 | 0.00 | -0.04 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 215.00 | 32.05 | 33.10 | 32.58 | 31.78 | 0.00 | 0.00% | 0.15 | 0 | 187 | 0.61 | -0.97 | 0.00 | -0.04 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 216.00 | 33.00 | 34.20 | 33.60 | 32.64 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.65 | -0.97 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 217.00 | 33.55 | 35.35 | 34.45 | 34.93 | -5.10 | -12.74% | 0.16 | 1 | 3 | 0.66 | -0.98 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 218.00 | 34.55 | 36.35 | 35.45 | 35.91 | +1.46 | +4.24% | 0.16 | 1 | 10 | 0.67 | -0.98 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 219.00 | 35.55 | 37.35 | 36.45 | 35.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.68 | -0.98 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 220.00 | 36.90 | 38.25 | 37.58 | 37.65 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.68 | -0.98 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 221.00 | 37.55 | 39.35 | 38.45 | 40.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 222.00 | 38.70 | 40.35 | 39.53 | 41.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 223.00 | 40.30 | 40.95 | 40.63 | 41.00 | +0.45 | +1.11% | 0.18 | 12 | 3 | 0.65 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 224.00 | 40.55 | 42.35 | 41.45 | 43.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 225.00 | 41.90 | 43.25 | 42.58 | 43.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.74 | -0.99 | 0.00 | -0.02 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 226.00 | 42.55 | 44.35 | 43.45 | 56.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 227.00 | 43.55 | 45.35 | 44.45 | 38.68 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 228.00 | 44.55 | 46.35 | 45.45 | 50.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 230.00 | 46.90 | 48.25 | 47.58 | 57.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 235.00 | 51.90 | 53.25 | 52.58 | 53.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | -1.00 | 0.00 | -0.01 | 11/24/2025 | 12/5/2025 4:00:03 PM EST |
| 240.00 | 56.90 | 58.25 | 57.58 | 58.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 245.00 | 61.90 | 63.25 | 62.58 | 61.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 250.00 | 66.90 | 68.25 | 67.58 | 68.70 | +1.10 | +1.63% | 0.27 | 1 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 255.00 | 71.65 | 73.25 | 72.45 | 75.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 260.00 | 76.65 | 78.25 | 77.45 | 80.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 265.00 | 81.90 | 83.25 | 82.58 | 65.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:03 PM EST |
| 270.00 | 86.65 | 88.25 | 87.45 | 60.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 4:00:03 PM EST |
| 275.00 | 91.65 | 93.25 | 92.45 | 67.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 4:00:03 PM EST |
| 280.00 | 96.65 | 98.25 | 97.45 | 83.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:03 PM EST |
| 290.00 | 106.65 | 108.25 | 107.45 | 87.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:03 PM EST |
| 300.00 | 116.90 | 118.25 | 117.58 | 107.33 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/5/2025 4:00:03 PM EST |
| 310.00 | 126.90 | 128.25 | 127.58 | 115.92 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/5/2025 4:00:03 PM EST |
| 320.00 | 136.65 | 138.25 | 137.45 | 115.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 4:00:03 PM EST |
| 330.00 | 146.65 | 148.25 | 147.45 | % | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 340.00 | 156.90 | 158.25 | 157.58 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 350.00 | 166.90 | 168.25 | 167.58 | 179.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/5/2025 4:00:03 PM EST |
| 360.00 | 176.65 | 178.25 | 177.45 | 176.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 4:00:03 PM EST |
| 370.00 | 186.90 | 188.25 | 187.58 | 176.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/5/2025 4:00:03 PM EST |
| 380.00 | 196.90 | 198.25 | 197.58 | 185.59 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/5/2025 4:00:03 PM EST |
| 390.00 | 206.90 | 208.25 | 207.58 | 205.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 400.00 | 216.90 | 218.25 | 217.58 | 219.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 410.00 | 226.90 | 228.25 | 227.58 | % | 0.56 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 420.00 | 236.90 | 238.25 | 237.58 | 234.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |