Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $119.51 as of 2/24/2026 7:51:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 38.75 | 41.70 | 40.23 | % | 0.50 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:24 PM EST | |||
| 85.00 | 33.65 | 36.70 | 35.18 | 36.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.32 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:24 PM EST |
| 87.00 | 31.80 | 34.70 | 33.25 | 30.26 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.99 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 3:59:24 PM EST |
| 88.00 | 30.80 | 33.75 | 32.28 | 29.15 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.91 | 0.99 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 3:59:24 PM EST |
| 89.00 | 29.80 | 32.05 | 30.93 | 31.15 | +1.26 | +4.22% | 0.35 | 1 | 17 | 2.83 | 0.99 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 90.00 | 29.00 | 31.10 | 30.05 | 30.26 | +1.84 | +6.48% | 0.33 | 1 | 9 | 2.77 | 0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 91.00 | 27.80 | 30.75 | 29.28 | 25.46 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.69 | 0.99 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 3:59:24 PM EST |
| 92.00 | 26.50 | 29.80 | 28.15 | 27.07 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.76 | 0.98 | 0.00 | -0.10 | 2/19/2026 | 2/24/2026 3:59:24 PM EST |
| 93.00 | 25.90 | 28.80 | 27.35 | 26.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.70 | 0.98 | 0.00 | -0.12 | 2/19/2026 | 2/24/2026 3:59:24 PM EST |
| 94.00 | 24.90 | 27.85 | 26.38 | 22.93 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.00 | 0.97 | 0.00 | -0.15 | 2/18/2026 | 2/24/2026 3:59:24 PM EST |
| 95.00 | 23.85 | 26.85 | 25.35 | 27.17 | +2.12 | +8.47% | 0.27 | 5 | 15 | 2.56 | 0.97 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 96.00 | 22.95 | 25.90 | 24.43 | 25.02 | +0.90 | +3.74% | 0.25 | 30 | 16 | 2.36 | 0.96 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 97.00 | 22.00 | 24.30 | 23.15 | 24.07 | +0.83 | +3.58% | 0.24 | 25 | 9 | 2.33 | 0.96 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 98.00 | 21.10 | 24.00 | 22.55 | 24.18 | +1.88 | +8.43% | 0.23 | 4 | 14 | 2.25 | 0.95 | 0.01 | -0.35 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 99.00 | 20.25 | 22.75 | 21.50 | 23.20 | +1.60 | +7.41% | 0.22 | 4 | 26 | 2.27 | 0.94 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 100.00 | 19.25 | 21.35 | 20.30 | 21.33 | +0.90 | +4.41% | 0.20 | 3 | 12 | 1.85 | 0.93 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 101.00 | 18.25 | 20.30 | 19.28 | 19.69 | -0.27 | -1.36% | 0.19 | 118 | 2 | 1.12 | 0.92 | 0.01 | -0.48 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 102.00 | 17.55 | 19.30 | 18.43 | 18.70 | -0.05 | -0.27% | 0.18 | 119 | 1 | 1.21 | 0.91 | 0.01 | -0.52 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 103.00 | 16.75 | 18.90 | 17.83 | 17.69 | -0.07 | -0.40% | 0.17 | 15 | 15 | 2.08 | 0.89 | 0.01 | -0.56 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 104.00 | 15.80 | 18.05 | 16.93 | 16.76 | -0.01 | -0.06% | 0.16 | 15 | 27 | 1.33 | 0.88 | 0.01 | -0.60 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 105.00 | 15.50 | 17.20 | 16.35 | 15.50 | -2.79 | -15.26% | 0.16 | 1 | 18 | 1.47 | 0.87 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 106.00 | 14.40 | 16.35 | 15.38 | 14.28 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.40 | 0.85 | 0.02 | -0.68 | 2/13/2026 | 2/24/2026 3:59:24 PM EST |
| 107.00 | 13.50 | 14.75 | 14.13 | 15.88 | +1.18 | +8.03% | 0.13 | 2 | 12 | 1.30 | 0.83 | 0.02 | -0.73 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 108.00 | 12.70 | 13.95 | 13.33 | 13.99 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.30 | 0.81 | 0.02 | -0.77 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 109.00 | 11.90 | 13.20 | 12.55 | 13.65 | % | 0.12 | 10 | 0 | 1.31 | 0.79 | 0.02 | -0.81 | 2/24/2026 | 2/24/2026 3:59:24 PM EST | |
| 110.00 | 11.55 | 12.45 | 12.00 | 11.95 | -0.14 | -1.16% | 0.11 | 3 | 155 | 1.37 | 0.77 | 0.02 | -0.84 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 111.00 | 10.50 | 11.50 | 11.00 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.29 | 0.75 | 0.02 | -0.88 | 2/13/2026 | 2/24/2026 3:59:24 PM EST |
| 112.00 | 9.85 | 11.00 | 10.43 | 10.53 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.33 | 0.73 | 0.02 | -0.91 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 113.00 | 9.15 | 10.35 | 9.75 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.33 | 0.70 | 0.02 | -0.94 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 114.00 | 8.60 | 9.50 | 9.05 | 9.70 | +0.05 | +0.52% | 0.08 | 1 | 153 | 1.32 | 0.68 | 0.02 | -0.97 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 115.00 | 8.15 | 9.10 | 8.63 | 8.60 | -0.43 | -4.77% | 0.08 | 60 | 230 | 1.37 | 0.66 | 0.02 | -0.99 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 116.00 | 7.65 | 8.50 | 8.08 | 8.70 | +0.60 | +7.41% | 0.07 | 1 | 94 | 1.38 | 0.63 | 0.03 | -1.01 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 117.00 | 6.85 | 7.70 | 7.28 | 8.23 | -0.02 | -0.25% | 0.06 | 4 | 75 | 1.33 | 0.60 | 0.03 | -1.02 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 118.00 | 6.55 | 7.25 | 6.90 | 6.97 | +0.17 | +2.50% | 0.06 | 28 | 202 | 1.37 | 0.58 | 0.03 | -1.03 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 119.00 | 5.75 | 6.65 | 6.20 | 6.35 | -0.43 | -6.35% | 0.05 | 22 | 151 | 1.32 | 0.55 | 0.03 | -1.04 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 120.00 | 5.50 | 6.25 | 5.88 | 5.60 | -0.23 | -3.95% | 0.05 | 83 | 749 | 1.36 | 0.52 | 0.03 | -1.04 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 121.00 | 5.00 | 5.70 | 5.35 | 5.50 | +0.20 | +3.78% | 0.04 | 160 | 278 | 1.35 | 0.50 | 0.03 | -1.03 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 122.00 | 4.65 | 5.30 | 4.98 | 4.90 | -0.02 | -0.41% | 0.04 | 51 | 416 | 1.36 | 0.47 | 0.03 | -1.02 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 123.00 | 4.20 | 4.90 | 4.55 | 4.45 | +0.15 | +3.49% | 0.04 | 40 | 216 | 1.36 | 0.44 | 0.03 | -1.01 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 124.00 | 3.85 | 4.40 | 4.13 | 4.12 | -0.18 | -4.19% | 0.03 | 60 | 418 | 1.35 | 0.42 | 0.03 | -1.00 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 125.00 | 3.50 | 4.10 | 3.80 | 3.80 | -0.05 | -1.30% | 0.03 | 174 | 1,306 | 1.35 | 0.39 | 0.03 | -0.97 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 126.00 | 3.10 | 3.75 | 3.43 | 3.25 | -0.52 | -13.80% | 0.03 | 35 | 343 | 1.34 | 0.36 | 0.03 | -0.95 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 127.00 | 2.81 | 3.30 | 3.06 | 3.35 | +0.09 | +2.77% | 0.02 | 5 | 291 | 1.33 | 0.34 | 0.03 | -0.92 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 128.00 | 2.59 | 2.87 | 2.73 | 2.73 | -0.08 | -2.85% | 0.02 | 26 | 892 | 1.32 | 0.31 | 0.03 | -0.89 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 129.00 | 2.17 | 2.66 | 2.42 | 2.76 | +0.19 | +7.40% | 0.02 | 146 | 161 | 1.30 | 0.29 | 0.02 | -0.85 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 130.00 | 2.00 | 2.28 | 2.14 | 2.15 | -0.14 | -6.12% | 0.02 | 1,833 | 4,567 | 1.28 | 0.27 | 0.02 | -0.82 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 131.00 | 1.78 | 2.16 | 1.97 | 1.92 | -0.18 | -8.58% | 0.02 | 18 | 133 | 1.31 | 0.25 | 0.02 | -0.78 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 132.00 | 1.60 | 1.80 | 1.70 | 1.73 | -0.15 | -7.98% | 0.01 | 33 | 601 | 1.29 | 0.23 | 0.02 | -0.74 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 133.00 | 1.38 | 1.71 | 1.55 | 1.53 | -0.14 | -8.39% | 0.01 | 30 | 248 | 1.29 | 0.21 | 0.02 | -0.70 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 134.00 | 1.19 | 1.57 | 1.38 | 1.35 | -0.28 | -17.18% | 0.01 | 11 | 140 | 1.29 | 0.19 | 0.02 | -0.66 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 135.00 | 1.09 | 1.29 | 1.19 | 1.07 | -0.26 | -19.55% | 0.01 | 106 | 1,563 | 1.29 | 0.17 | 0.02 | -0.62 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 136.00 | 0.93 | 1.30 | 1.12 | 1.06 | -0.09 | -7.83% | 0.01 | 33 | 87 | 1.28 | 0.15 | 0.02 | -0.58 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 137.00 | 0.82 | 1.10 | 0.96 | 0.91 | -0.15 | -14.16% | 0.01 | 94 | 525 | 1.27 | 0.14 | 0.02 | -0.54 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 138.00 | 0.69 | 1.04 | 0.87 | 0.93 | +0.04 | +4.50% | 0.01 | 39 | 122 | 1.26 | 0.12 | 0.02 | -0.50 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 139.00 | 0.57 | 0.74 | 0.66 | 0.75 | -0.10 | -11.77% | 0.00 | 10 | 22 | 1.26 | 0.11 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 140.00 | 0.56 | 0.70 | 0.63 | 0.64 | -0.18 | -21.96% | 0.00 | 64 | 1,147 | 1.29 | 0.10 | 0.01 | -0.43 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 141.00 | 0.49 | 0.71 | 0.60 | 0.56 | -0.11 | -16.42% | 0.00 | 1,370 | 3,988 | 1.26 | 0.09 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 142.00 | 0.42 | 0.54 | 0.48 | 0.50 | -0.08 | -13.80% | 0.00 | 33 | 75 | 1.26 | 0.08 | 0.01 | -0.36 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 143.00 | 0.24 | 0.44 | 0.34 | 0.50 | -0.02 | -3.85% | 0.00 | 3 | 7 | 1.22 | 0.07 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 144.00 | 0.18 | 0.39 | 0.29 | 0.42 | -0.13 | -23.64% | 0.00 | 9 | 9 | 1.20 | 0.06 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 145.00 | 0.27 | 0.40 | 0.34 | 0.32 | -0.08 | -20.00% | 0.00 | 46 | 360 | 1.27 | 0.06 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 146.00 | 0.22 | 0.32 | 0.27 | 0.35 | -0.01 | -2.78% | 0.00 | 25 | 51 | 1.30 | 0.05 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 147.00 | 0.01 | 0.75 | 0.38 | 0.31 | +0.09 | +40.91% | 0.00 | 2 | 22 | 1.31 | 0.04 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 148.00 | 0.05 | 0.24 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 11 | 56 | 1.16 | 0.04 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 149.00 | 0.02 | 0.36 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.03 | 0.01 | -0.17 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 150.00 | 0.11 | 0.30 | 0.21 | 0.28 | +0.12 | +75.00% | 0.00 | 23 | 692 | 1.32 | 0.03 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 152.50 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.02 | 0.00 | -0.11 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 155.00 | 0.01 | 0.34 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.33 | 0.01 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 157.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.66 | 0.01 | 0.00 | -0.05 | 2/24/2026 3:59:24 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.47 | 0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 3:59:24 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:24 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.26 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 31 | 53 | 2.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 734 | 1.48 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 87.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.78 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 88.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.01 | -0.01 | 0.00 | -0.04 | 2/24/2026 3:59:24 PM EST | |||
| 89.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 62 | 1.59 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 90.00 | 0.03 | 0.25 | 0.14 | 0.19 | +0.11 | +137.50% | 0.00 | 38 | 604 | 1.75 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 91.00 | 0.02 | 0.09 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 31 | 18 | 1.29 | -0.01 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 92.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 33 | 1.59 | -0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 93.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | -0.02 | 0.00 | -0.12 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.69 | -0.03 | 0.00 | -0.15 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 95.00 | 0.07 | 0.21 | 0.14 | 0.13 | -0.13 | -50.00% | 0.00 | 990 | 544 | 1.32 | -0.03 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 96.00 | 0.04 | 0.25 | 0.15 | 0.22 | -0.03 | -12.00% | 0.00 | 10 | 52 | 1.26 | -0.04 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 97.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.17 | -43.59% | 0.00 | 36 | 115 | 1.25 | -0.04 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 98.00 | 0.25 | 0.38 | 0.32 | 0.31 | -0.14 | -31.12% | 0.00 | 40 | 155 | 1.39 | -0.05 | 0.01 | -0.35 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 99.00 | 0.25 | 0.45 | 0.35 | 0.39 | -0.08 | -17.03% | 0.00 | 8 | 232 | 1.39 | -0.06 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 100.00 | 0.36 | 0.51 | 0.44 | 0.39 | -0.21 | -35.00% | 0.00 | 80 | 873 | 1.38 | -0.07 | 0.01 | -0.44 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 101.00 | 0.42 | 0.59 | 0.51 | 0.55 | -0.15 | -21.43% | 0.01 | 20 | 105 | 1.39 | -0.08 | 0.01 | -0.48 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 102.00 | 0.52 | 0.70 | 0.61 | 0.59 | -0.26 | -30.59% | 0.01 | 8 | 234 | 1.36 | -0.09 | 0.01 | -0.52 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 103.00 | 0.63 | 0.80 | 0.72 | 0.83 | -0.09 | -9.79% | 0.01 | 9 | 400 | 1.36 | -0.11 | 0.01 | -0.56 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 104.00 | 0.75 | 0.96 | 0.86 | 0.86 | -0.24 | -21.82% | 0.01 | 19 | 1,482 | 1.37 | -0.12 | 0.01 | -0.60 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 105.00 | 0.88 | 1.26 | 1.07 | 1.02 | -0.23 | -18.40% | 0.01 | 70 | 550 | 1.36 | -0.13 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 106.00 | 1.05 | 1.26 | 1.16 | 1.19 | -0.31 | -20.67% | 0.01 | 1,379 | 115 | 1.36 | -0.15 | 0.02 | -0.68 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 107.00 | 1.22 | 1.43 | 1.33 | 1.41 | -0.25 | -15.06% | 0.01 | 1,011 | 556 | 1.36 | -0.17 | 0.02 | -0.73 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 108.00 | 1.39 | 1.71 | 1.55 | 1.68 | -0.22 | -11.58% | 0.01 | 1,041 | 2,319 | 1.38 | -0.19 | 0.02 | -0.77 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 109.00 | 1.61 | 1.89 | 1.75 | 1.85 | -0.18 | -8.87% | 0.02 | 40 | 577 | 1.36 | -0.21 | 0.02 | -0.81 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 110.00 | 1.92 | 2.15 | 2.04 | 2.05 | -0.37 | -15.29% | 0.02 | 207 | 854 | 1.38 | -0.23 | 0.02 | -0.84 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 111.00 | 2.10 | 2.42 | 2.26 | 2.26 | -0.26 | -10.32% | 0.02 | 11 | 406 | 1.36 | -0.25 | 0.02 | -0.88 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 112.00 | 2.40 | 2.76 | 2.58 | 2.58 | -0.28 | -9.79% | 0.02 | 31 | 282 | 1.37 | -0.27 | 0.02 | -0.91 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 113.00 | 2.82 | 3.05 | 2.94 | 2.96 | -0.24 | -7.50% | 0.03 | 17 | 421 | 1.36 | -0.29 | 0.02 | -0.94 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 114.00 | 3.05 | 4.00 | 3.53 | 3.35 | -0.26 | -7.21% | 0.03 | 2,202 | 189 | 1.43 | -0.32 | 0.02 | -0.97 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 115.00 | 3.35 | 3.90 | 3.63 | 3.70 | -0.45 | -10.85% | 0.03 | 44 | 2,160 | 1.36 | -0.34 | 0.02 | -0.99 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 116.00 | 3.80 | 4.35 | 4.08 | 4.05 | -0.09 | -2.18% | 0.04 | 696 | 321 | 1.37 | -0.37 | 0.03 | -1.01 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 117.00 | 4.25 | 4.95 | 4.60 | 4.29 | -0.26 | -5.72% | 0.04 | 30 | 173 | 1.39 | -0.40 | 0.03 | -1.02 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 118.00 | 4.50 | 5.30 | 4.90 | 4.90 | -0.58 | -10.59% | 0.04 | 205 | 210 | 1.35 | -0.42 | 0.03 | -1.03 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 119.00 | 5.00 | 5.90 | 5.45 | 5.14 | -0.91 | -15.05% | 0.05 | 55 | 115 | 1.37 | -0.45 | 0.03 | -1.04 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 120.00 | 5.65 | 6.35 | 6.00 | 5.65 | -0.85 | -13.08% | 0.05 | 28 | 573 | 1.38 | -0.48 | 0.03 | -1.04 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 121.00 | 6.05 | 6.70 | 6.38 | 6.15 | -0.57 | -8.49% | 0.05 | 68 | 239 | 1.34 | -0.50 | 0.03 | -1.03 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 122.00 | 6.50 | 7.45 | 6.98 | 6.50 | -0.55 | -7.81% | 0.06 | 10 | 514 | 1.34 | -0.53 | 0.03 | -1.02 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 123.00 | 7.05 | 7.85 | 7.45 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.32 | -0.56 | 0.03 | -1.01 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 124.00 | 7.75 | 8.55 | 8.15 | 6.76 | -1.99 | -22.75% | 0.07 | 1 | 20 | 1.34 | -0.58 | 0.03 | -1.00 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 125.00 | 8.35 | 9.30 | 8.83 | 8.40 | -0.73 | -8.00% | 0.07 | 3 | 156 | 1.34 | -0.61 | 0.03 | -0.97 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 126.00 | 8.90 | 9.75 | 9.33 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.30 | -0.64 | 0.03 | -0.95 | 2/20/2026 | 2/24/2026 3:59:24 PM EST |
| 127.00 | 9.80 | 10.60 | 10.20 | 9.30 | +0.42 | +4.73% | 0.08 | 1 | 67 | 1.34 | -0.66 | 0.03 | -0.92 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 128.00 | 10.25 | 11.15 | 10.70 | 11.05 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.29 | -0.69 | 0.03 | -0.89 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 129.00 | 11.05 | 12.20 | 11.63 | 11.11 | -0.69 | -5.85% | 0.09 | 7 | 4 | 1.34 | -0.71 | 0.02 | -0.85 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 130.00 | 12.05 | 12.85 | 12.45 | 11.03 | -1.41 | -11.34% | 0.10 | 2 | 102 | 1.35 | -0.73 | 0.02 | -0.82 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 131.00 | 12.55 | 13.40 | 12.98 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.28 | -0.75 | 0.02 | -0.78 | 2/9/2026 | 2/24/2026 3:59:24 PM EST |
| 132.00 | 13.35 | 14.15 | 13.75 | 14.65 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.27 | -0.77 | 0.02 | -0.74 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 133.00 | 14.15 | 15.10 | 14.63 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 104 | 1.28 | -0.79 | 0.02 | -0.70 | 2/23/2026 | 2/24/2026 3:59:24 PM EST |
| 134.00 | 14.95 | 15.80 | 15.38 | 22.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.24 | -0.81 | 0.02 | -0.66 | 2/12/2026 | 2/24/2026 3:59:24 PM EST |
| 135.00 | 15.80 | 17.00 | 16.40 | 15.70 | -0.53 | -3.27% | 0.12 | 1 | 43 | 1.29 | -0.83 | 0.02 | -0.62 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 136.00 | 16.50 | 17.55 | 17.03 | 15.45 | 0.00 | 0.00% | 0.13 | 0 | 125 | 1.20 | -0.85 | 0.02 | -0.58 | 2/20/2026 | 2/24/2026 3:59:24 PM EST |
| 137.00 | 16.80 | 18.85 | 17.83 | % | 0.13 | 0 | 0 | 1.63 | -0.86 | 0.02 | -0.54 | 2/24/2026 3:59:24 PM EST | |||
| 138.00 | 17.70 | 19.40 | 18.55 | 17.75 | % | 0.13 | 1 | 0 | 1.53 | -0.88 | 0.02 | -0.50 | 2/24/2026 | 2/24/2026 3:59:24 PM EST | |
| 139.00 | 18.60 | 20.80 | 19.70 | % | 0.14 | 0 | 0 | 1.50 | -0.89 | 0.01 | -0.46 | 2/24/2026 3:59:24 PM EST | |||
| 140.00 | 19.50 | 21.10 | 20.30 | 20.00 | +2.90 | +16.96% | 0.15 | 1 | 43 | 1.51 | -0.90 | 0.01 | -0.43 | 2/24/2026 | 2/24/2026 3:59:24 PM EST |
| 141.00 | 20.50 | 22.60 | 21.55 | % | 0.15 | 0 | 0 | 1.75 | -0.91 | 0.01 | -0.39 | 2/24/2026 3:59:24 PM EST | |||
| 142.00 | 20.75 | 23.30 | 22.03 | % | 0.16 | 0 | 0 | 1.68 | -0.92 | 0.01 | -0.36 | 2/24/2026 3:59:24 PM EST | |||
| 143.00 | 21.65 | 24.60 | 23.13 | % | 0.16 | 0 | 0 | 1.85 | -0.93 | 0.01 | -0.33 | 2/24/2026 3:59:24 PM EST | |||
| 144.00 | 22.60 | 25.10 | 23.85 | % | 0.17 | 0 | 0 | 1.69 | -0.94 | 0.01 | -0.30 | 2/24/2026 3:59:24 PM EST | |||
| 145.00 | 23.55 | 26.05 | 24.80 | 27.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.71 | -0.94 | 0.01 | -0.27 | 2/4/2026 | 2/24/2026 3:59:24 PM EST |
| 146.00 | 24.55 | 27.55 | 26.05 | % | 0.18 | 0 | 0 | 1.89 | -0.95 | 0.01 | -0.24 | 2/24/2026 3:59:24 PM EST | |||
| 147.00 | 25.50 | 28.70 | 27.10 | % | 0.18 | 0 | 0 | 2.05 | -0.96 | 0.01 | -0.22 | 2/24/2026 3:59:24 PM EST | |||
| 148.00 | 26.50 | 29.45 | 27.98 | % | 0.19 | 0 | 0 | 1.93 | -0.96 | 0.01 | -0.20 | 2/24/2026 3:59:24 PM EST | |||
| 149.00 | 27.45 | 30.45 | 28.95 | % | 0.19 | 0 | 0 | 1.97 | -0.97 | 0.01 | -0.17 | 2/24/2026 3:59:24 PM EST | |||
| 150.00 | 29.15 | 31.70 | 30.43 | 35.25 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.16 | -0.97 | 0.00 | -0.15 | 1/23/2026 | 2/24/2026 3:59:24 PM EST |
| 152.50 | 30.90 | 33.85 | 32.38 | % | 0.21 | 0 | 0 | 2.07 | -0.98 | 0.00 | -0.11 | 2/24/2026 3:59:24 PM EST | |||
| 155.00 | 33.35 | 36.35 | 34.85 | 37.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.07 | 1/28/2026 | 2/24/2026 3:59:24 PM EST |
| 157.50 | 35.85 | 38.80 | 37.33 | % | 0.24 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.05 | 2/24/2026 3:59:24 PM EST | |||
| 160.00 | 38.35 | 42.30 | 40.33 | % | 0.25 | 0 | 0 | 2.33 | -0.99 | 0.00 | -0.03 | 2/24/2026 3:59:24 PM EST | |||
| 165.00 | 44.05 | 46.60 | 45.33 | 49.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 2/24/2026 3:59:24 PM EST |
| 170.00 | 48.35 | 51.30 | 49.83 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:24 PM EST | |||
| 175.00 | 53.50 | 56.30 | 54.90 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:24 PM EST |