Options Chain for APPLOVIN CORP COM CL A (APP) - $378.49 as of 2/24/2026 7:35:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 145.00 | 160.00 | 152.50 | 135.97 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 250.00 | 135.00 | 150.00 | 142.50 | % | 0.57 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 260.00 | 125.30 | 139.00 | 132.15 | % | 0.51 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 270.00 | 115.90 | 129.00 | 122.45 | % | 0.45 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 280.00 | 108.50 | 117.30 | 112.90 | 100.15 | +6.45 | +6.89% | 0.40 | 2 | 15 | 3.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 282.50 | 104.80 | 115.20 | 110.00 | % | 0.39 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 285.00 | 101.70 | 110.00 | 105.85 | 95.20 | % | 0.37 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 287.50 | 101.00 | 108.00 | 104.50 | % | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 290.00 | 99.40 | 105.00 | 102.20 | 98.05 | 0.00 | 0.00% | 0.35 | 0 | 25 | 2.34 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 292.50 | 96.00 | 104.00 | 100.00 | 89.25 | % | 0.34 | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 295.00 | 93.00 | 100.30 | 96.65 | 86.99 | % | 0.33 | 18 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 297.50 | 92.00 | 98.00 | 95.00 | 84.33 | -0.87 | -1.03% | 0.32 | 2 | 1 | 2.28 | 1.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 300.00 | 88.00 | 95.40 | 91.70 | 82.10 | -18.00 | -17.99% | 0.31 | 21 | 201 | 2.21 | 1.00 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 302.50 | 86.30 | 93.00 | 89.65 | 78.99 | -1.31 | -1.64% | 0.30 | 2 | 1 | 2.18 | 1.00 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 305.00 | 84.00 | 90.30 | 87.15 | 77.20 | -0.77 | -0.99% | 0.29 | 2 | 1 | 2.08 | 0.99 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 307.50 | 81.40 | 88.00 | 84.70 | 74.86 | % | 0.28 | 4 | 0 | 2.07 | 0.99 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 310.00 | 79.00 | 85.00 | 82.00 | 73.15 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.92 | 0.99 | 0.00 | -0.18 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 312.50 | 76.70 | 83.00 | 79.85 | 70.01 | % | 0.26 | 2 | 0 | 1.96 | 0.99 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 315.00 | 74.00 | 80.00 | 77.00 | 68.42 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.82 | 0.99 | 0.00 | -0.22 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 317.50 | 71.00 | 78.00 | 74.50 | 65.39 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.86 | 0.98 | 0.00 | -0.23 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 320.00 | 69.00 | 75.00 | 72.00 | 88.70 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.72 | 0.98 | 0.00 | -0.35 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 322.50 | 66.00 | 73.00 | 69.50 | 60.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.75 | 0.97 | 0.00 | -0.39 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 325.00 | 64.00 | 71.90 | 67.95 | 62.38 | +8.68 | +16.17% | 0.21 | 22 | 35 | 1.92 | 0.97 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 327.50 | 61.60 | 70.00 | 65.80 | 59.19 | % | 0.20 | 22 | 0 | 1.94 | 0.96 | 0.00 | -0.49 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 330.00 | 59.00 | 66.80 | 62.90 | 63.60 | +9.01 | +16.51% | 0.19 | 56 | 22 | 1.79 | 0.96 | 0.00 | -0.55 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 332.50 | 57.00 | 65.00 | 61.00 | 62.11 | % | 0.18 | 28 | 0 | 1.83 | 0.96 | 0.00 | -0.58 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 335.00 | 54.00 | 63.00 | 58.50 | 57.35 | +10.70 | +22.94% | 0.17 | 30 | 5 | 1.83 | 0.95 | 0.00 | -0.66 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 337.50 | 52.80 | 59.00 | 55.90 | 57.27 | +8.52 | +17.48% | 0.17 | 7 | 1 | 1.59 | 0.94 | 0.00 | -0.73 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 340.00 | 49.80 | 56.70 | 53.25 | 52.53 | +10.03 | +23.60% | 0.16 | 28 | 22 | 1.56 | 0.93 | 0.00 | -0.79 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 342.50 | 47.00 | 54.20 | 50.60 | 52.76 | +9.76 | +22.70% | 0.15 | 2 | 0 | 1.50 | 0.93 | 0.00 | -0.84 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 345.00 | 45.00 | 52.50 | 48.75 | 47.79 | +7.79 | +19.48% | 0.14 | 6 | 4 | 1.54 | 0.92 | 0.00 | -0.94 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 347.50 | 43.50 | 49.00 | 46.25 | % | 0.13 | 0 | 0 | 1.37 | 0.91 | 0.00 | -0.99 | 2/24/2026 4:00:00 PM EST | |||
| 350.00 | 41.20 | 46.00 | 43.60 | 39.00 | +6.40 | +19.64% | 0.12 | 25 | 89 | 1.37 | 0.90 | 0.00 | -1.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 352.50 | 37.80 | 45.00 | 41.40 | 23.75 | -36.26 | -60.43% | 0.12 | 2 | 4 | 1.37 | 0.89 | 0.01 | -1.14 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 355.00 | 35.00 | 43.00 | 39.00 | 38.80 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.37 | 0.87 | 0.01 | -1.21 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 357.50 | 35.60 | 38.90 | 37.25 | 25.40 | % | 0.10 | 2 | 0 | 0.85 | 0.86 | 0.01 | -1.30 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 360.00 | 32.50 | 39.00 | 35.75 | 29.00 | +2.00 | +7.41% | 0.10 | 8 | 129 | 1.35 | 0.85 | 0.01 | -1.36 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 362.50 | 29.90 | 35.40 | 32.65 | 26.21 | -44.16 | -62.76% | 0.09 | 1 | 1 | 1.18 | 0.83 | 0.01 | -1.45 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 365.00 | 29.70 | 32.80 | 31.25 | 25.17 | +1.17 | +4.88% | 0.09 | 39 | 39 | 0.92 | 0.81 | 0.01 | -1.53 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 367.50 | 25.70 | 32.50 | 29.10 | 27.78 | +5.82 | +26.51% | 0.08 | 14 | 17 | 0.85 | 0.79 | 0.01 | -1.60 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 370.00 | 24.90 | 28.90 | 26.90 | 27.76 | +5.96 | +27.34% | 0.07 | 201 | 68 | 0.87 | 0.77 | 0.01 | -1.69 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 372.50 | 24.20 | 27.20 | 25.70 | 27.55 | +10.45 | +61.12% | 0.07 | 24 | 129 | 0.94 | 0.75 | 0.01 | -1.76 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 375.00 | 22.80 | 24.60 | 23.70 | 23.80 | +5.20 | +27.96% | 0.06 | 178 | 56 | 0.91 | 0.72 | 0.01 | -1.83 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 377.50 | 20.40 | 24.10 | 22.25 | 22.50 | +5.30 | +30.82% | 0.06 | 83 | 45 | 0.94 | 0.70 | 0.01 | -1.89 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 380.00 | 19.80 | 21.40 | 20.60 | 20.28 | +5.38 | +36.11% | 0.05 | 518 | 383 | 0.95 | 0.67 | 0.01 | -1.95 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 382.50 | 18.40 | 20.00 | 19.20 | 18.39 | +4.58 | +33.17% | 0.05 | 568 | 521 | 0.95 | 0.64 | 0.01 | -1.99 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 385.00 | 16.40 | 17.70 | 17.05 | 17.00 | +4.62 | +37.32% | 0.04 | 325 | 181 | 0.90 | 0.61 | 0.01 | -2.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 387.50 | 14.70 | 16.10 | 15.40 | 14.50 | +2.60 | +21.85% | 0.04 | 211 | 139 | 0.89 | 0.58 | 0.01 | -2.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 390.00 | 13.50 | 15.80 | 14.65 | 14.20 | +4.00 | +39.22% | 0.04 | 831 | 606 | 0.88 | 0.55 | 0.01 | -2.07 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 392.50 | 12.10 | 13.90 | 13.00 | 12.90 | +2.70 | +26.48% | 0.03 | 307 | 158 | 0.88 | 0.52 | 0.01 | -2.07 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 395.00 | 10.80 | 12.00 | 11.40 | 11.50 | +3.30 | +40.25% | 0.03 | 524 | 158 | 0.89 | 0.49 | 0.01 | -2.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 397.50 | 9.30 | 10.80 | 10.05 | 10.08 | +2.44 | +31.94% | 0.03 | 197 | 81 | 0.85 | 0.46 | 0.01 | -2.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 400.00 | 8.80 | 10.50 | 9.65 | 8.80 | +1.80 | +25.72% | 0.02 | 1,767 | 2,872 | 0.86 | 0.43 | 0.01 | -1.99 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 402.50 | 7.00 | 9.20 | 8.10 | 10.00 | +3.43 | +52.21% | 0.02 | 103 | 105 | 0.85 | 0.39 | 0.01 | -1.94 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 405.00 | 7.00 | 7.60 | 7.30 | 7.21 | +1.51 | +26.50% | 0.02 | 1,275 | 150 | 0.86 | 0.36 | 0.01 | -1.88 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 407.50 | 6.00 | 7.20 | 6.60 | 6.47 | +1.17 | +22.08% | 0.02 | 50 | 53 | 0.84 | 0.33 | 0.01 | -1.80 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 410.00 | 5.20 | 6.20 | 5.70 | 5.70 | +1.31 | +29.85% | 0.01 | 889 | 747 | 0.86 | 0.30 | 0.01 | -1.72 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 412.50 | 4.40 | 5.80 | 5.10 | 4.70 | +0.77 | +19.60% | 0.01 | 46 | 54 | 0.83 | 0.27 | 0.01 | -1.64 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 415.00 | 4.00 | 4.70 | 4.35 | 4.40 | +0.40 | +10.00% | 0.01 | 188 | 253 | 0.87 | 0.25 | 0.01 | -1.55 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 417.50 | 3.60 | 4.10 | 3.85 | 3.60 | 0.00 | 0.00% | 0.01 | 46 | 253 | 0.85 | 0.22 | 0.01 | -1.45 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 420.00 | 3.10 | 3.70 | 3.40 | 3.25 | +0.50 | +18.19% | 0.01 | 822 | 2,414 | 0.84 | 0.20 | 0.01 | -1.36 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 422.50 | 2.45 | 3.50 | 2.98 | 3.10 | +0.75 | +31.92% | 0.01 | 169 | 70 | 0.86 | 0.18 | 0.01 | -1.26 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 425.00 | 2.15 | 2.65 | 2.40 | 2.35 | +0.12 | +5.39% | 0.01 | 431 | 291 | 0.84 | 0.16 | 0.01 | -1.17 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 427.50 | 2.05 | 2.30 | 2.18 | 2.18 | +0.63 | +40.65% | 0.01 | 103 | 76 | 0.85 | 0.14 | 0.01 | -1.08 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 430.00 | 1.70 | 1.85 | 1.78 | 1.80 | +0.14 | +8.44% | 0.00 | 3,208 | 836 | 0.84 | 0.12 | 0.01 | -0.99 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 432.50 | 1.30 | 1.90 | 1.60 | 1.57 | +0.05 | +3.29% | 0.00 | 551 | 214 | 0.85 | 0.11 | 0.01 | -0.91 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 435.00 | 1.30 | 1.50 | 1.40 | 1.36 | +0.06 | +4.62% | 0.00 | 224 | 396 | 0.85 | 0.10 | 0.01 | -0.83 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 437.50 | 1.05 | 1.35 | 1.20 | 1.36 | +0.35 | +34.66% | 0.00 | 29 | 83 | 0.85 | 0.08 | 0.01 | -0.76 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 440.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.10 | +10.53% | 0.00 | 328 | 926 | 0.86 | 0.07 | 0.00 | -0.69 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 442.50 | 0.50 | 0.95 | 0.73 | 0.91 | +0.08 | +9.64% | 0.00 | 24 | 38 | 0.82 | 0.07 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 445.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.03 | -3.75% | 0.00 | 499 | 155 | 0.86 | 0.06 | 0.00 | -0.57 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 447.50 | 0.45 | 0.85 | 0.65 | 0.65 | -0.04 | -5.80% | 0.00 | 19 | 46 | 0.86 | 0.05 | 0.00 | -0.53 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 450.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.08 | -12.70% | 0.00 | 1,306 | 2,065 | 0.86 | 0.05 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 452.50 | 0.30 | 0.80 | 0.55 | 0.62 | +0.08 | +14.82% | 0.00 | 26 | 67 | 0.88 | 0.04 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 455.00 | 0.30 | 0.50 | 0.40 | 0.47 | -0.02 | -4.09% | 0.00 | 66 | 246 | 0.87 | 0.03 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 457.50 | 0.20 | 0.80 | 0.50 | 0.37 | +0.02 | +5.72% | 0.00 | 451 | 198 | 0.91 | 0.03 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 460.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.03 | -7.90% | 0.00 | 137 | 891 | 0.88 | 0.03 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 462.50 | 0.20 | 0.40 | 0.30 | 0.27 | -0.03 | -10.00% | 0.00 | 405 | 20 | 0.90 | 0.02 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 465.00 | 0.10 | 0.95 | 0.53 | 0.20 | -0.11 | -35.49% | 0.00 | 45 | 185 | 0.89 | 0.02 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 467.50 | 0.10 | 0.30 | 0.20 | 0.27 | +0.05 | +22.73% | 0.00 | 12 | 22 | 0.89 | 0.02 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 470.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.08 | -29.63% | 0.00 | 189 | 301 | 0.94 | 0.01 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 472.50 | 0.00 | 0.50 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 35 | 36 | 1.09 | 0.01 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 475.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 84 | 263 | 0.92 | 0.01 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 477.50 | 0.00 | 0.25 | 0.13 | 0.20 | -1.32 | -86.85% | 0.00 | 4 | 48 | 1.03 | 0.01 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 480.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 157 | 652 | 0.95 | 0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 482.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 74 | 0.99 | 0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 485.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 100 | 83 | 1.00 | 0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 487.50 | 0.00 | 0.40 | 0.20 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 70 | 1.20 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 490.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 90 | 804 | 0.97 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 492.50 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.09 | +150.00% | 0.00 | 2 | 285 | 1.21 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 497.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 67 | 782 | 1.09 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 502.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 505.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.10 | +55.56% | 0.00 | 14 | 65 | 1.42 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 507.50 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.53 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 512.50 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 515.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 517.50 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 184 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 522.50 | 0.00 | 1.50 | 0.75 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 525.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 146 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 527.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 39 | 385 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 532.50 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 535.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 537.50 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.45 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 542.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.32 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 294 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 555.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 191 | 1.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 565.00 | 0.00 | 1.95 | 0.98 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 73 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.49 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 575.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 585.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.09 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 595.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 3.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 477 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.11 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 4.20 | 2.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 655.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.72 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 675.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:00 PM EST |
| 685.00 | 0.00 | 0.05 | 0.03 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 42 | 2.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 110 | 4.02 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 4.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 715.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 3.20 | 1.60 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 156 | 4.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 64 | 4.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:00 PM EST |
| 735.00 | 0.00 | 2.00 | 1.00 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.67 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:00 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:00 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 4.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 80 | 4.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:00 PM EST |
| 765.00 | 0.00 | 1.75 | 0.88 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.49 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:00 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:00 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 900.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:00 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:00 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 493 | 3.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.97 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.86 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 397 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 282.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.61 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 20 | 62 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 287.50 | 0.00 | 0.25 | 0.13 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 255 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 9 | 223 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 106 | 140 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 297.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.22 | -68.75% | 0.00 | 24 | 168 | 1.47 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 300.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.24 | -70.59% | 0.00 | 164 | 645 | 1.19 | 0.00 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 302.50 | 0.00 | 0.45 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 66 | 118 | 1.48 | 0.00 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 305.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.40 | -80.00% | 0.00 | 22 | 46 | 1.27 | -0.01 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 307.50 | 0.05 | 0.45 | 0.25 | 0.30 | -0.20 | -40.00% | 0.00 | 7 | 29 | 1.23 | -0.01 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 310.00 | 0.15 | 0.55 | 0.35 | 0.18 | -0.36 | -66.67% | 0.00 | 42 | 206 | 1.28 | -0.01 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 312.50 | 0.15 | 0.65 | 0.40 | 0.45 | -0.31 | -40.79% | 0.00 | 11 | 54 | 1.27 | -0.01 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 315.00 | 0.15 | 0.55 | 0.35 | 0.20 | -0.65 | -76.48% | 0.00 | 98 | 70 | 1.21 | -0.01 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 317.50 | 0.00 | 0.65 | 0.33 | 0.35 | -0.60 | -63.16% | 0.00 | 404 | 36 | 1.32 | -0.02 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 320.00 | 0.30 | 0.60 | 0.45 | 0.32 | -0.64 | -66.67% | 0.00 | 132 | 240 | 1.20 | -0.02 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 322.50 | 0.30 | 0.70 | 0.50 | 0.37 | -0.80 | -68.38% | 0.00 | 418 | 58 | 1.18 | -0.03 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 325.00 | 0.40 | 0.65 | 0.53 | 0.47 | -0.84 | -64.13% | 0.00 | 21 | 161 | 1.16 | -0.03 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 327.50 | 0.40 | 0.80 | 0.60 | 1.00 | -0.67 | -40.12% | 0.00 | 17 | 102 | 1.14 | -0.04 | 0.00 | -0.49 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 330.00 | 0.45 | 0.85 | 0.65 | 0.68 | -1.07 | -61.15% | 0.00 | 56 | 271 | 1.12 | -0.04 | 0.00 | -0.55 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 332.50 | 0.65 | 1.10 | 0.88 | 0.64 | -1.54 | -70.65% | 0.00 | 74 | 49 | 1.15 | -0.04 | 0.00 | -0.58 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 335.00 | 0.70 | 1.00 | 0.85 | 0.72 | -1.58 | -68.70% | 0.00 | 13 | 296 | 1.10 | -0.05 | 0.00 | -0.66 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 337.50 | 0.70 | 1.20 | 0.95 | 1.37 | -1.26 | -47.91% | 0.00 | 8 | 32 | 1.08 | -0.06 | 0.00 | -0.73 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 340.00 | 1.00 | 1.15 | 1.08 | 1.05 | -1.80 | -63.16% | 0.00 | 229 | 318 | 1.08 | -0.07 | 0.00 | -0.79 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 342.50 | 1.10 | 1.55 | 1.33 | 1.21 | -2.19 | -64.42% | 0.00 | 35 | 29 | 1.08 | -0.07 | 0.00 | -0.84 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 345.00 | 1.05 | 1.50 | 1.28 | 1.34 | -2.16 | -61.72% | 0.00 | 50 | 132 | 1.03 | -0.08 | 0.00 | -0.94 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 347.50 | 1.30 | 1.95 | 1.63 | 1.70 | -2.70 | -61.37% | 0.00 | 65 | 72 | 1.05 | -0.09 | 0.00 | -0.99 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 350.00 | 1.70 | 2.10 | 1.90 | 1.84 | -2.56 | -58.19% | 0.01 | 667 | 912 | 1.05 | -0.10 | 0.00 | -1.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 352.50 | 1.75 | 2.25 | 2.00 | 2.06 | -2.94 | -58.80% | 0.01 | 20 | 69 | 1.01 | -0.11 | 0.01 | -1.14 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 355.00 | 2.30 | 2.70 | 2.50 | 2.35 | -3.24 | -57.97% | 0.01 | 105 | 97 | 1.01 | -0.13 | 0.01 | -1.21 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 357.50 | 2.20 | 2.90 | 2.55 | 2.26 | -3.64 | -61.70% | 0.01 | 64 | 55 | 0.99 | -0.14 | 0.01 | -1.30 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 360.00 | 2.75 | 3.60 | 3.18 | 3.00 | -3.80 | -55.89% | 0.01 | 381 | 1,559 | 1.01 | -0.15 | 0.01 | -1.36 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 362.50 | 3.10 | 3.70 | 3.40 | 3.27 | -3.95 | -54.71% | 0.01 | 75 | 118 | 0.96 | -0.17 | 0.01 | -1.45 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 365.00 | 3.60 | 4.00 | 3.80 | 3.80 | -4.35 | -53.38% | 0.01 | 181 | 380 | 0.98 | -0.19 | 0.01 | -1.53 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 367.50 | 4.00 | 5.30 | 4.65 | 4.10 | -6.15 | -60.00% | 0.01 | 72 | 200 | 1.00 | -0.21 | 0.01 | -1.60 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 370.00 | 4.50 | 5.00 | 4.75 | 4.80 | -5.50 | -53.40% | 0.01 | 678 | 1,212 | 0.95 | -0.23 | 0.01 | -1.69 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 372.50 | 4.90 | 5.80 | 5.35 | 5.80 | -5.23 | -47.42% | 0.01 | 219 | 89 | 0.95 | -0.25 | 0.01 | -1.76 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 375.00 | 5.70 | 6.50 | 6.10 | 6.35 | -5.78 | -47.65% | 0.02 | 419 | 414 | 0.95 | -0.28 | 0.01 | -1.83 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 377.50 | 6.40 | 7.20 | 6.80 | 6.50 | -6.15 | -48.62% | 0.02 | 325 | 205 | 0.94 | -0.30 | 0.01 | -1.89 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 380.00 | 7.10 | 7.80 | 7.45 | 7.30 | -7.22 | -49.73% | 0.02 | 551 | 672 | 0.93 | -0.33 | 0.01 | -1.95 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 382.50 | 7.80 | 8.90 | 8.35 | 8.20 | -6.86 | -45.56% | 0.02 | 230 | 55 | 0.92 | -0.36 | 0.01 | -1.99 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 385.00 | 8.80 | 10.20 | 9.50 | 10.10 | -7.21 | -41.66% | 0.02 | 97 | 372 | 0.93 | -0.39 | 0.01 | -2.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 387.50 | 9.40 | 10.50 | 9.95 | 9.90 | -10.55 | -51.59% | 0.03 | 19 | 85 | 0.88 | -0.42 | 0.01 | -2.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 390.00 | 10.70 | 12.40 | 11.55 | 11.95 | -7.70 | -39.19% | 0.03 | 88 | 174 | 0.91 | -0.45 | 0.01 | -2.07 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 392.50 | 11.30 | 13.10 | 12.20 | 12.03 | -9.22 | -43.39% | 0.03 | 40 | 72 | 0.88 | -0.48 | 0.01 | -2.07 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 395.00 | 12.60 | 15.10 | 13.85 | 14.40 | -10.41 | -41.96% | 0.04 | 22 | 61 | 0.90 | -0.51 | 0.01 | -2.05 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 397.50 | 13.10 | 15.70 | 14.40 | 14.60 | -11.90 | -44.91% | 0.04 | 8 | 203 | 0.84 | -0.54 | 0.01 | -2.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 400.00 | 15.50 | 17.30 | 16.40 | 16.50 | -9.50 | -36.54% | 0.04 | 93 | 831 | 0.87 | -0.57 | 0.01 | -1.99 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 402.50 | 16.10 | 18.60 | 17.35 | 17.00 | -10.70 | -38.63% | 0.04 | 5 | 16 | 0.81 | -0.61 | 0.01 | -1.94 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 405.00 | 18.30 | 21.10 | 19.70 | 20.60 | -9.40 | -31.34% | 0.05 | 6 | 50 | 0.88 | -0.64 | 0.01 | -1.88 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 407.50 | 19.40 | 21.80 | 20.60 | 31.40 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.81 | -0.67 | 0.01 | -1.80 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 410.00 | 21.50 | 25.50 | 23.50 | 19.80 | -14.10 | -41.60% | 0.06 | 29 | 436 | 0.91 | -0.70 | 0.01 | -1.72 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 412.50 | 23.40 | 25.30 | 24.35 | 43.00 | +6.11 | +16.57% | 0.06 | 5 | 42 | 0.84 | -0.73 | 0.01 | -1.64 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 415.00 | 25.50 | 29.10 | 27.30 | 27.23 | -14.17 | -34.23% | 0.07 | 14 | 56 | 0.92 | -0.75 | 0.01 | -1.55 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 417.50 | 26.80 | 30.20 | 28.50 | 29.17 | -12.43 | -29.88% | 0.07 | 15 | 330 | 0.85 | -0.78 | 0.01 | -1.45 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 420.00 | 28.80 | 32.60 | 30.70 | 32.10 | -12.39 | -27.85% | 0.07 | 39 | 181 | 0.85 | -0.80 | 0.01 | -1.36 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 422.50 | 30.00 | 35.30 | 32.65 | 35.70 | -11.23 | -23.93% | 0.08 | 1 | 13 | 0.74 | -0.82 | 0.01 | -1.26 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 425.00 | 33.40 | 38.10 | 35.75 | 43.58 | -6.18 | -12.42% | 0.08 | 1 | 135 | 0.94 | -0.84 | 0.01 | -1.17 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 427.50 | 33.10 | 40.40 | 36.75 | 38.19 | -4.81 | -11.19% | 0.09 | 1 | 14 | 0.79 | -0.86 | 0.01 | -1.08 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 430.00 | 37.20 | 41.80 | 39.50 | 40.05 | -13.55 | -25.28% | 0.09 | 1 | 128 | 1.13 | -0.88 | 0.01 | -0.99 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 432.50 | 39.00 | 46.00 | 42.50 | 47.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.39 | -0.89 | 0.01 | -0.91 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 435.00 | 41.00 | 48.00 | 44.50 | 52.75 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.34 | -0.90 | 0.01 | -0.83 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 437.50 | 44.00 | 49.20 | 46.60 | 26.81 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.25 | -0.92 | 0.01 | -0.76 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 440.00 | 44.80 | 52.40 | 48.60 | 48.72 | -12.29 | -20.15% | 0.11 | 4 | 121 | 1.36 | -0.93 | 0.00 | -0.69 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 442.50 | 48.00 | 55.00 | 51.50 | 66.29 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.48 | -0.93 | 0.00 | -0.65 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 445.00 | 49.90 | 56.50 | 53.20 | 68.48 | +2.22 | +3.35% | 0.12 | 2 | 111 | 1.35 | -0.94 | 0.00 | -0.57 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 447.50 | 53.00 | 59.10 | 56.05 | % | 0.13 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.53 | 2/24/2026 4:00:00 PM EST | |||
| 450.00 | 54.30 | 62.00 | 58.15 | 57.00 | -12.65 | -18.17% | 0.13 | 1 | 31 | 1.57 | -0.95 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 452.50 | 58.00 | 64.30 | 61.15 | 79.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.50 | -0.96 | 0.00 | -0.43 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 455.00 | 60.00 | 67.00 | 63.50 | 39.88 | 0.00 | 0.00% | 0.14 | 0 | 104 | 1.63 | -0.97 | 0.00 | -0.39 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 457.50 | 63.00 | 69.60 | 66.30 | 90.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.60 | -0.97 | 0.00 | -0.34 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 460.00 | 64.00 | 71.90 | 67.95 | 65.60 | -18.20 | -21.72% | 0.15 | 5 | 34 | 1.62 | -0.97 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 462.50 | 68.00 | 74.00 | 71.00 | 67.18 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.25 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 465.00 | 70.00 | 76.10 | 73.05 | 54.96 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.59 | -0.98 | 0.00 | -0.23 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 467.50 | 73.00 | 79.00 | 76.00 | 90.90 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.75 | -0.98 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 470.00 | 73.80 | 82.00 | 77.90 | 93.69 | +3.79 | +4.22% | 0.17 | 7 | 95 | 1.77 | -0.99 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 472.50 | 78.00 | 84.00 | 81.00 | % | 0.17 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.10 | 2/24/2026 4:00:00 PM EST | |||
| 475.00 | 78.80 | 87.00 | 82.90 | 84.00 | -13.00 | -13.41% | 0.17 | 4 | 45 | 1.84 | -0.99 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 477.50 | 83.00 | 88.60 | 85.80 | 75.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 480.00 | 83.10 | 91.80 | 87.45 | 92.00 | +6.00 | +6.98% | 0.18 | 6 | 49 | 1.88 | -0.99 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 482.50 | 88.00 | 93.60 | 90.80 | % | 0.19 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.07 | 2/24/2026 4:00:00 PM EST | |||
| 485.00 | 88.70 | 96.80 | 92.75 | 93.38 | -11.72 | -11.16% | 0.19 | 4 | 55 | 1.95 | -0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 487.50 | 93.00 | 99.00 | 96.00 | 60.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 490.00 | 95.00 | 101.90 | 98.45 | 106.26 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.03 | -1.00 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 492.50 | 98.00 | 104.00 | 101.00 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.02 | 2/24/2026 4:00:00 PM EST | |||
| 495.00 | 98.60 | 106.70 | 102.65 | 79.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.06 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 497.50 | 101.00 | 109.00 | 105.00 | % | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 500.00 | 101.80 | 113.10 | 107.45 | 117.80 | +1.60 | +1.38% | 0.21 | 26 | 104 | 2.31 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 502.50 | 105.00 | 115.50 | 110.25 | 123.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.33 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 505.00 | 108.00 | 118.00 | 113.00 | 125.84 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 507.50 | 109.60 | 120.50 | 115.05 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 510.00 | 111.80 | 123.30 | 117.55 | 123.10 | -7.81 | -5.97% | 0.23 | 1 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 512.50 | 114.40 | 126.20 | 120.30 | % | 0.23 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 515.00 | 116.80 | 128.70 | 122.75 | 135.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 517.50 | 119.40 | 131.20 | 125.30 | % | 0.24 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 520.00 | 122.40 | 133.10 | 127.75 | 140.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 522.50 | 123.40 | 137.00 | 130.20 | % | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 525.00 | 125.00 | 137.90 | 131.45 | 145.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 527.50 | 128.60 | 142.00 | 135.30 | % | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 530.00 | 132.50 | 143.00 | 137.75 | 150.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 532.50 | 133.00 | 147.00 | 140.00 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 535.00 | 137.50 | 148.00 | 142.75 | 155.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 537.50 | 138.60 | 151.30 | 144.95 | % | 0.27 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 540.00 | 142.40 | 153.30 | 147.85 | 160.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 542.50 | 145.20 | 156.30 | 150.75 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 545.00 | 148.00 | 158.20 | 153.10 | 159.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 550.00 | 150.00 | 163.00 | 156.50 | 152.00 | -18.40 | -10.80% | 0.28 | 7 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 555.00 | 158.10 | 167.70 | 162.90 | 169.63 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 560.00 | 162.50 | 173.00 | 167.75 | 180.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 565.00 | 165.00 | 178.00 | 171.50 | 180.79 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 570.00 | 173.10 | 183.60 | 178.35 | 166.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 575.00 | 177.30 | 188.20 | 182.75 | 199.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 580.00 | 183.10 | 193.00 | 188.05 | 211.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 585.00 | 188.10 | 198.20 | 193.15 | 209.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 590.00 | 191.80 | 204.30 | 198.05 | 227.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 595.00 | 197.40 | 210.00 | 203.70 | 207.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 600.00 | 200.10 | 212.90 | 206.50 | 218.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 605.00 | 208.30 | 218.00 | 213.15 | 223.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 610.00 | 211.00 | 225.20 | 218.10 | 217.72 | -13.18 | -5.71% | 0.36 | 30 | 4 | 3.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 615.00 | 217.30 | 228.20 | 222.75 | 241.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 620.00 | 222.30 | 233.20 | 227.75 | 255.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 625.00 | 225.80 | 240.20 | 233.00 | 248.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 630.00 | 232.70 | 244.00 | 238.35 | 265.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 635.00 | 235.40 | 250.20 | 242.80 | 258.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 640.00 | 240.60 | 255.00 | 247.80 | 260.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 645.00 | 247.30 | 258.20 | 252.75 | 279.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 650.00 | 250.60 | 264.00 | 257.30 | 270.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 655.00 | 257.90 | 268.80 | 263.35 | 89.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:00 PM EST |
| 660.00 | 261.00 | 275.10 | 268.05 | 293.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 665.00 | 268.30 | 278.00 | 273.15 | 285.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 670.00 | 270.80 | 285.20 | 278.00 | 303.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 675.00 | 277.30 | 288.20 | 282.75 | % | 0.42 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 680.00 | 280.80 | 293.60 | 287.20 | % | 0.42 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 685.00 | 287.30 | 298.20 | 292.75 | % | 0.43 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 690.00 | 292.90 | 303.80 | 298.35 | 310.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 695.00 | 294.80 | 310.20 | 302.50 | % | 0.44 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 700.00 | 301.00 | 313.90 | 307.45 | 333.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 705.00 | 304.90 | 320.20 | 312.55 | 311.54 | % | 0.44 | 1 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 710.00 | 309.80 | 323.40 | 316.60 | 316.40 | +214.00 | +208.99% | 0.45 | 1 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 715.00 | 314.80 | 330.20 | 322.50 | % | 0.45 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 720.00 | 320.60 | 335.20 | 327.90 | 349.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 725.00 | 325.60 | 340.20 | 332.90 | 357.86 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 730.00 | 330.60 | 345.20 | 337.90 | 363.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 735.00 | 337.30 | 348.20 | 342.75 | 362.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 740.00 | 340.60 | 355.20 | 347.90 | 367.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 745.00 | 344.80 | 360.20 | 352.50 | 372.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 750.00 | 351.50 | 364.20 | 357.85 | 356.54 | -26.35 | -6.89% | 0.48 | 1 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 755.00 | 354.80 | 370.20 | 362.50 | 361.40 | % | 0.48 | 1 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 760.00 | 359.80 | 375.20 | 367.50 | 128.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:00 PM EST |
| 765.00 | 365.60 | 380.20 | 372.90 | % | 0.49 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 770.00 | 370.80 | 383.60 | 377.20 | % | 0.49 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 775.00 | 375.60 | 390.20 | 382.90 | % | 0.49 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 780.00 | 379.80 | 395.20 | 387.50 | % | 0.50 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 785.00 | 385.40 | 400.20 | 392.80 | 391.52 | % | 0.50 | 1 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 790.00 | 390.60 | 405.20 | 397.90 | 396.38 | % | 0.50 | 1 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 800.00 | 399.80 | 415.20 | 407.50 | % | 0.51 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 810.00 | 410.60 | 425.20 | 417.90 | % | 0.52 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 820.00 | 420.80 | 434.40 | 427.60 | % | 0.52 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 830.00 | 432.70 | 444.00 | 438.35 | 288.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:00 PM EST |
| 840.00 | 441.00 | 455.20 | 448.10 | % | 0.53 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 850.00 | 450.60 | 465.20 | 457.90 | % | 0.54 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 860.00 | 460.80 | 475.20 | 468.00 | % | 0.54 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 870.00 | 470.60 | 485.20 | 477.90 | % | 0.55 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 880.00 | 480.80 | 495.20 | 488.00 | % | 0.55 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 890.00 | 492.70 | 505.20 | 498.95 | % | 0.56 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 900.00 | 502.30 | 513.20 | 507.75 | % | 0.56 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 910.00 | 512.90 | 523.80 | 518.35 | % | 0.57 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 920.00 | 520.60 | 535.20 | 527.90 | % | 0.57 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 930.00 | 530.60 | 545.20 | 537.90 | % | 0.58 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 940.00 | 541.00 | 555.10 | 548.05 | % | 0.58 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST |