Options Chain for RUBRIK INC. CL A (RBRK) - $56.50 as of 3/6/2026 6:42:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.30 | 34.10 | 32.20 | % | 1.29 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 30.00 | 25.70 | 28.90 | 27.30 | % | 0.91 | 0 | 0 | 4.42 | 0.99 | 0.00 | -0.03 | 3/6/2026 3:59:42 PM EST | |||
| 33.50 | 22.10 | 25.40 | 23.75 | % | 0.71 | 0 | 0 | 3.82 | 0.99 | 0.00 | -0.05 | 3/6/2026 3:59:42 PM EST | |||
| 34.00 | 21.50 | 24.90 | 23.20 | % | 0.68 | 0 | 0 | 3.74 | 0.99 | 0.00 | -0.05 | 3/6/2026 3:59:42 PM EST | |||
| 34.50 | 21.10 | 24.40 | 22.75 | % | 0.66 | 0 | 0 | 3.66 | 0.98 | 0.00 | -0.05 | 3/6/2026 3:59:42 PM EST | |||
| 35.00 | 20.60 | 24.00 | 22.30 | % | 0.64 | 0 | 0 | 3.64 | 0.98 | 0.00 | -0.07 | 3/6/2026 3:59:42 PM EST | |||
| 35.50 | 20.10 | 23.50 | 21.80 | % | 0.61 | 0 | 0 | 3.56 | 0.98 | 0.00 | -0.07 | 3/6/2026 3:59:42 PM EST | |||
| 36.00 | 20.20 | 22.80 | 21.50 | 20.26 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.35 | 0.98 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 36.50 | 19.70 | 22.30 | 21.00 | 19.77 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.28 | 0.97 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 37.00 | 18.60 | 22.20 | 20.40 | % | 0.55 | 0 | 0 | 3.33 | 0.97 | 0.01 | -0.09 | 3/6/2026 3:59:42 PM EST | |||
| 37.50 | 18.50 | 21.50 | 20.00 | % | 0.53 | 0 | 0 | 3.25 | 0.97 | 0.01 | -0.09 | 3/6/2026 3:59:42 PM EST | |||
| 38.00 | 18.30 | 20.80 | 19.55 | % | 0.51 | 0 | 0 | 3.05 | 0.96 | 0.01 | -0.10 | 3/6/2026 3:59:42 PM EST | |||
| 38.50 | 17.80 | 20.40 | 19.10 | % | 0.50 | 0 | 0 | 3.04 | 0.96 | 0.01 | -0.10 | 3/6/2026 3:59:42 PM EST | |||
| 39.00 | 17.40 | 19.90 | 18.65 | % | 0.48 | 0 | 0 | 2.97 | 0.95 | 0.01 | -0.11 | 3/6/2026 3:59:42 PM EST | |||
| 39.50 | 16.80 | 19.40 | 18.10 | % | 0.46 | 0 | 0 | 2.90 | 0.95 | 0.01 | -0.12 | 3/6/2026 3:59:42 PM EST | |||
| 40.00 | 16.40 | 19.00 | 17.70 | 12.53 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.89 | 0.94 | 0.01 | -0.13 | 2/27/2026 | 3/6/2026 3:59:42 PM EST |
| 40.50 | 15.90 | 18.50 | 17.20 | % | 0.42 | 0 | 0 | 2.82 | 0.94 | 0.01 | -0.14 | 3/6/2026 3:59:42 PM EST | |||
| 41.00 | 15.50 | 18.00 | 16.75 | % | 0.41 | 0 | 0 | 2.75 | 0.93 | 0.01 | -0.14 | 3/6/2026 3:59:42 PM EST | |||
| 41.50 | 14.90 | 17.60 | 16.25 | % | 0.39 | 0 | 0 | 2.73 | 0.93 | 0.01 | -0.16 | 3/6/2026 3:59:42 PM EST | |||
| 42.00 | 14.40 | 17.00 | 15.70 | 7.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.56 | 0.93 | 0.01 | -0.15 | 2/23/2026 | 3/6/2026 3:59:42 PM EST |
| 42.50 | 14.10 | 16.50 | 15.30 | % | 0.36 | 0 | 0 | 2.54 | 0.92 | 0.01 | -0.16 | 3/6/2026 3:59:42 PM EST | |||
| 43.00 | 13.60 | 16.10 | 14.85 | 13.01 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.53 | 0.91 | 0.01 | -0.18 | 2/26/2026 | 3/6/2026 3:59:42 PM EST |
| 43.50 | 13.20 | 15.80 | 14.50 | % | 0.33 | 0 | 0 | 2.56 | 0.90 | 0.01 | -0.19 | 3/6/2026 3:59:42 PM EST | |||
| 44.00 | 12.70 | 15.20 | 13.95 | % | 0.32 | 0 | 0 | 2.44 | 0.89 | 0.01 | -0.21 | 3/6/2026 3:59:42 PM EST | |||
| 44.50 | 12.30 | 14.80 | 13.55 | % | 0.30 | 0 | 0 | 2.42 | 0.89 | 0.01 | -0.20 | 3/6/2026 3:59:42 PM EST | |||
| 45.00 | 11.90 | 14.50 | 13.20 | 13.32 | +4.32 | +48.00% | 0.29 | 16 | 10 | 2.45 | 0.87 | 0.02 | -0.22 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 45.50 | 11.40 | 14.10 | 12.75 | % | 0.28 | 0 | 0 | 2.42 | 0.87 | 0.02 | -0.22 | 3/6/2026 3:59:42 PM EST | |||
| 46.00 | 11.00 | 13.50 | 12.25 | 12.57 | +3.27 | +35.17% | 0.27 | 16 | 4 | 2.31 | 0.85 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 46.50 | 10.60 | 13.10 | 11.85 | % | 0.25 | 0 | 0 | 1.25 | 0.84 | 0.02 | -0.26 | 3/6/2026 3:59:42 PM EST | |||
| 47.00 | 10.20 | 12.70 | 11.45 | 11.24 | +4.98 | +79.56% | 0.24 | 4 | 10 | 1.40 | 0.84 | 0.02 | -0.26 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 47.50 | 9.80 | 12.30 | 11.05 | 11.50 | % | 0.23 | 2 | 0 | 1.44 | 0.82 | 0.02 | -0.28 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 48.00 | 9.30 | 11.90 | 10.60 | 10.93 | % | 0.22 | 26 | 0 | 1.41 | 0.81 | 0.02 | -0.28 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 48.50 | 8.90 | 11.50 | 10.20 | % | 0.21 | 0 | 0 | 1.41 | 0.80 | 0.02 | -0.29 | 3/6/2026 3:59:42 PM EST | |||
| 49.00 | 8.60 | 11.30 | 9.95 | 10.20 | +4.20 | +70.00% | 0.20 | 22 | 1 | 1.50 | 0.79 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 49.50 | 8.20 | 10.80 | 9.50 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.47 | 0.78 | 0.02 | -0.30 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 50.00 | 8.80 | 10.00 | 9.40 | 8.90 | +0.68 | +8.28% | 0.19 | 22 | 483 | 1.60 | 0.77 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 51.00 | 6.90 | 9.60 | 8.25 | 7.30 | -0.70 | -8.75% | 0.16 | 1 | 67 | 1.42 | 0.74 | 0.03 | -0.32 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 52.00 | 7.20 | 9.00 | 8.10 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.63 | 0.71 | 0.03 | -0.33 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 53.00 | 6.20 | 7.90 | 7.05 | 7.00 | +0.50 | +7.70% | 0.13 | 5 | 61 | 1.48 | 0.68 | 0.03 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 54.00 | 5.50 | 7.20 | 6.35 | 6.40 | -0.08 | -1.24% | 0.12 | 16 | 14 | 1.44 | 0.66 | 0.03 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 55.00 | 5.20 | 6.30 | 5.75 | 5.70 | +0.88 | +18.26% | 0.10 | 8 | 28 | 1.43 | 0.62 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 56.00 | 4.40 | 6.00 | 5.20 | 5.10 | +0.06 | +1.19% | 0.09 | 11 | 22 | 1.42 | 0.59 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 57.00 | 4.40 | 5.00 | 4.70 | 4.68 | +0.48 | +11.43% | 0.08 | 29 | 54 | 1.42 | 0.56 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 58.00 | 3.70 | 4.60 | 4.15 | 4.16 | +0.25 | +6.40% | 0.07 | 123 | 38 | 1.39 | 0.52 | 0.04 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 59.00 | 3.00 | 4.20 | 3.60 | 3.80 | -0.11 | -2.82% | 0.06 | 53 | 33 | 1.35 | 0.48 | 0.04 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 60.00 | 2.80 | 3.50 | 3.15 | 3.28 | +0.28 | +9.34% | 0.05 | 121 | 268 | 1.33 | 0.45 | 0.04 | -0.32 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 61.00 | 2.10 | 3.50 | 2.80 | 2.65 | +0.14 | +5.58% | 0.05 | 12 | 21 | 1.33 | 0.41 | 0.04 | -0.30 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 62.00 | 1.80 | 3.20 | 2.50 | 2.54 | +0.30 | +13.40% | 0.04 | 14 | 46 | 1.34 | 0.38 | 0.04 | -0.29 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 63.00 | 1.60 | 2.95 | 2.28 | 2.25 | +0.19 | +9.23% | 0.04 | 7 | 17 | 1.37 | 0.34 | 0.03 | -0.28 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 64.00 | 1.30 | 2.10 | 1.70 | 1.95 | +0.32 | +19.64% | 0.03 | 12 | 124 | 1.24 | 0.30 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 65.00 | 0.80 | 2.05 | 1.43 | 1.75 | +0.30 | +20.69% | 0.02 | 37 | 210 | 1.22 | 0.27 | 0.03 | -0.24 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 66.00 | 0.70 | 2.10 | 1.40 | 1.46 | +0.16 | +12.31% | 0.02 | 5 | 61 | 1.28 | 0.24 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 67.00 | 0.55 | 1.70 | 1.13 | 1.17 | -0.05 | -4.10% | 0.02 | 1 | 28 | 1.19 | 0.21 | 0.03 | -0.20 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 68.00 | 0.35 | 1.65 | 1.00 | 1.06 | +0.10 | +10.42% | 0.01 | 16 | 24 | 1.23 | 0.18 | 0.03 | -0.17 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 69.00 | 0.45 | 1.10 | 0.78 | 0.95 | -0.22 | -18.81% | 0.01 | 23 | 11 | 1.22 | 0.15 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 70.00 | 0.05 | 1.00 | 0.53 | 0.74 | -0.15 | -16.86% | 0.01 | 51 | 132 | 1.06 | 0.12 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 71.00 | 0.00 | 1.05 | 0.53 | 0.77 | +0.17 | +28.34% | 0.01 | 2 | 24 | 1.53 | 0.11 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 72.00 | 0.00 | 1.30 | 0.65 | 0.71 | -0.04 | -5.34% | 0.01 | 19 | 167 | 1.71 | 0.11 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 73.00 | 0.00 | 1.05 | 0.53 | 0.56 | +0.16 | +40.00% | 0.01 | 1 | 1 | 1.65 | 0.09 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 74.00 | 0.00 | 0.90 | 0.45 | 0.45 | +0.12 | +36.37% | 0.01 | 2 | 2 | 1.63 | 0.07 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.33 | +0.03 | +10.00% | 0.00 | 11 | 101 | 1.57 | 0.06 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.40 | +0.05 | +14.29% | 0.00 | 9 | 7 | 1.45 | 0.04 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.13 | -72.23% | 0.00 | 11 | 88 | 1.55 | 0.02 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.36 | 0.01 | 0.00 | -0.02 | 2/26/2026 | 3/6/2026 3:59:42 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.62 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 2 | 2.08 | -0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 33.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.81 | -0.01 | 0.00 | -0.05 | 3/6/2026 3:59:42 PM EST | |||
| 34.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 3.64 | -0.01 | 0.00 | -0.05 | 3/6/2026 3:59:42 PM EST | |||
| 34.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 3.53 | -0.02 | 0.00 | -0.05 | 3/6/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.30 | -85.72% | 0.01 | 1 | 8 | 2.03 | -0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 35.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.75 | -0.02 | 0.00 | -0.07 | 3/6/2026 3:59:42 PM EST | |||
| 36.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.27 | -0.02 | 0.00 | -0.07 | 3/6/2026 3:59:42 PM EST | |||
| 36.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.95 | -0.03 | 0.00 | -0.08 | 3/6/2026 3:59:42 PM EST | |||
| 37.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.72 | -0.03 | 0.01 | -0.09 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 37.50 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.91 | -0.03 | 0.01 | -0.09 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 38.00 | 0.00 | 1.30 | 0.65 | 0.40 | -0.33 | -45.21% | 0.02 | 2 | 2 | 2.78 | -0.04 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 38.50 | 0.00 | 1.30 | 0.65 | 0.25 | -0.10 | -28.58% | 0.02 | 3 | 1 | 2.71 | -0.04 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.54 | -0.05 | 0.01 | -0.11 | 2/18/2026 | 3/6/2026 3:59:42 PM EST |
| 39.50 | 0.00 | 1.40 | 0.70 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | -0.05 | 0.01 | -0.12 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.55 | +0.10 | +22.23% | 0.02 | 6 | 54 | 2.58 | -0.06 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 40.50 | 0.00 | 1.50 | 0.75 | 0.55 | -0.53 | -49.08% | 0.02 | 2 | 2 | 2.57 | -0.06 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.57 | -0.07 | 0.01 | -0.14 | 2/24/2026 | 3/6/2026 3:59:42 PM EST |
| 41.50 | 0.00 | 1.05 | 0.53 | 0.61 | -0.17 | -21.80% | 0.01 | 26 | 6 | 2.16 | -0.07 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 42.00 | 0.00 | 2.70 | 1.35 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.02 | -0.07 | 0.01 | -0.15 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 42.50 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 2.94 | -0.08 | 0.01 | -0.16 | 3/6/2026 3:59:42 PM EST | |||
| 43.00 | 0.00 | 1.75 | 0.88 | 0.42 | -0.29 | -40.85% | 0.02 | 10 | 8 | 2.39 | -0.09 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 43.50 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | -0.10 | 0.01 | -0.19 | 2/27/2026 | 3/6/2026 3:59:42 PM EST |
| 44.00 | 0.10 | 1.15 | 0.63 | 1.15 | +0.15 | +15.00% | 0.01 | 5 | 49 | 1.51 | -0.11 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 44.50 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 2.35 | -0.11 | 0.01 | -0.20 | 3/6/2026 3:59:42 PM EST | |||
| 45.00 | 0.15 | 2.00 | 1.08 | 1.00 | -0.21 | -17.36% | 0.02 | 14 | 49 | 1.65 | -0.13 | 0.02 | -0.22 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 45.50 | 0.00 | 2.05 | 1.03 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | -0.13 | 0.02 | -0.22 | 3/2/2026 | 3/6/2026 3:59:42 PM EST |
| 46.00 | 0.45 | 2.25 | 1.35 | 0.80 | -1.35 | -62.80% | 0.03 | 3 | 2 | 1.77 | -0.15 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 46.50 | 0.05 | 2.20 | 1.13 | % | 0.02 | 0 | 0 | 1.48 | -0.16 | 0.02 | -0.26 | 3/6/2026 3:59:42 PM EST | |||
| 47.00 | 0.90 | 2.30 | 1.60 | 1.38 | -0.12 | -8.00% | 0.03 | 8 | 56 | 1.87 | -0.16 | 0.02 | -0.26 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 47.50 | 0.05 | 2.35 | 1.20 | % | 0.03 | 0 | 0 | 1.42 | -0.18 | 0.02 | -0.28 | 3/6/2026 3:59:42 PM EST | |||
| 48.00 | 0.60 | 2.45 | 1.53 | 1.60 | -1.05 | -39.63% | 0.03 | 3 | 13 | 1.64 | -0.19 | 0.02 | -0.28 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 48.50 | 0.20 | 2.50 | 1.35 | 1.57 | -0.42 | -21.11% | 0.03 | 2 | 5 | 1.45 | -0.20 | 0.02 | -0.29 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 49.00 | 0.35 | 2.00 | 1.18 | 1.60 | -0.30 | -15.79% | 0.02 | 2 | 29 | 1.35 | -0.21 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 49.50 | 0.45 | 2.80 | 1.63 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.49 | -0.22 | 0.02 | -0.30 | 2/27/2026 | 3/6/2026 3:59:42 PM EST |
| 50.00 | 1.50 | 2.70 | 2.10 | 1.94 | -0.41 | -17.45% | 0.04 | 20 | 322 | 1.67 | -0.23 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 51.00 | 0.30 | 2.95 | 1.63 | 2.20 | -0.75 | -25.43% | 0.03 | 7 | 64 | 1.30 | -0.26 | 0.03 | -0.32 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 52.00 | 0.60 | 3.00 | 1.80 | 2.82 | +0.04 | +1.44% | 0.03 | 9 | 481 | 1.28 | -0.29 | 0.03 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 53.00 | 2.70 | 3.40 | 3.05 | 2.65 | -0.74 | -21.83% | 0.06 | 45 | 10 | 1.63 | -0.32 | 0.03 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 54.00 | 2.35 | 3.70 | 3.03 | 3.00 | -0.38 | -11.25% | 0.06 | 30 | 4 | 1.48 | -0.34 | 0.03 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 55.00 | 2.95 | 4.00 | 3.48 | 3.74 | -0.46 | -10.96% | 0.06 | 12 | 18 | 1.49 | -0.38 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 56.00 | 3.20 | 4.40 | 3.80 | 4.01 | -0.54 | -11.87% | 0.07 | 2 | 66 | 1.44 | -0.41 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 57.00 | 3.90 | 5.30 | 4.60 | 4.40 | -3.15 | -41.73% | 0.08 | 14 | 18 | 1.53 | -0.44 | 0.03 | -0.34 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 58.00 | 4.50 | 5.30 | 4.90 | 5.26 | -1.18 | -18.33% | 0.08 | 4 | 24 | 1.46 | -0.48 | 0.04 | -0.33 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 59.00 | 5.10 | 5.90 | 5.50 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.46 | -0.52 | 0.04 | -0.33 | 3/2/2026 | 3/6/2026 3:59:42 PM EST |
| 60.00 | 5.60 | 6.90 | 6.25 | 6.46 | -0.59 | -8.37% | 0.10 | 1 | 27 | 1.51 | -0.55 | 0.04 | -0.32 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 61.00 | 6.00 | 7.00 | 6.50 | 6.40 | -1.10 | -14.67% | 0.11 | 1 | 3 | 1.38 | -0.59 | 0.04 | -0.30 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 62.00 | 6.40 | 8.40 | 7.40 | 7.50 | -2.12 | -22.04% | 0.12 | 2 | 2 | 1.45 | -0.62 | 0.04 | -0.29 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 63.00 | 7.20 | 9.00 | 8.10 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.45 | -0.66 | 0.03 | -0.28 | 2/13/2026 | 3/6/2026 3:59:42 PM EST |
| 64.00 | 8.10 | 9.90 | 9.00 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.52 | -0.70 | 0.03 | -0.26 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 65.00 | 8.60 | 10.10 | 9.35 | 9.43 | -2.00 | -17.50% | 0.14 | 1 | 9 | 1.36 | -0.73 | 0.03 | -0.24 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 66.00 | 9.10 | 11.90 | 10.50 | 13.85 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.43 | -0.76 | 0.03 | -0.22 | 3/2/2026 | 3/6/2026 3:59:42 PM EST |
| 67.00 | 9.90 | 12.30 | 11.10 | 14.49 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.84 | -0.79 | 0.03 | -0.20 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 68.00 | 10.80 | 13.10 | 11.95 | 11.77 | -3.78 | -24.31% | 0.18 | 1 | 11 | 1.99 | -0.82 | 0.03 | -0.17 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 69.00 | 11.60 | 14.00 | 12.80 | 16.06 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.85 | -0.85 | 0.02 | -0.15 | 2/26/2026 | 3/6/2026 3:59:42 PM EST |
| 70.00 | 12.20 | 14.80 | 13.50 | 14.00 | -3.91 | -21.84% | 0.19 | 100 | 1 | 1.88 | -0.88 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 71.00 | 13.30 | 15.80 | 14.55 | 14.99 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.91 | -0.89 | 0.02 | -0.12 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 72.00 | 14.20 | 16.60 | 15.40 | 16.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.90 | -0.89 | 0.02 | -0.12 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 73.00 | 15.10 | 17.50 | 16.30 | 20.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.92 | -0.91 | 0.02 | -0.10 | 2/11/2026 | 3/6/2026 3:59:42 PM EST |
| 74.00 | 16.00 | 18.50 | 17.25 | % | 0.23 | 0 | 0 | 1.98 | -0.93 | 0.01 | -0.09 | 3/6/2026 3:59:42 PM EST | |||
| 75.00 | 16.80 | 19.40 | 18.10 | % | 0.24 | 0 | 0 | 2.00 | -0.94 | 0.01 | -0.07 | 3/6/2026 3:59:42 PM EST | |||
| 76.00 | 17.80 | 20.30 | 19.05 | % | 0.25 | 0 | 0 | 2.01 | -0.96 | 0.01 | -0.06 | 3/6/2026 3:59:42 PM EST | |||
| 80.00 | 21.30 | 24.40 | 22.85 | % | 0.29 | 0 | 0 | 2.28 | -0.98 | 0.00 | -0.03 | 3/6/2026 3:59:42 PM EST | |||
| 85.00 | 26.20 | 29.50 | 27.85 | % | 0.33 | 0 | 0 | 2.58 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:42 PM EST | |||
| 90.00 | 30.70 | 34.80 | 32.75 | % | 0.36 | 0 | 0 | 3.11 | -1.00 | 0.00 | -0.01 | 3/6/2026 3:59:42 PM EST |