Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.64 as of 3/11/2026 6:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.55 | 17.05 | 16.30 | 15.75 | -0.29 | -1.81% | 16.30 | 5 | 281 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 2.00 | 14.15 | 16.20 | 15.18 | 14.70 | -0.26 | -1.74% | 7.59 | 4 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 3.00 | 12.40 | 15.20 | 13.80 | 13.99 | +0.02 | +0.15% | 4.60 | 4 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 4.00 | 12.25 | 14.20 | 13.23 | 12.71 | -0.89 | -6.55% | 3.31 | 8 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 5.00 | 11.35 | 13.20 | 12.28 | 12.00 | 0.00 | 0.00% | 2.46 | 0 | 315 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 6.00 | 9.90 | 12.20 | 11.05 | 10.74 | +0.07 | +0.66% | 1.84 | 1 | 34 | 8.68 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 7.00 | 8.90 | 11.20 | 10.05 | 9.79 | 0.00 | 0.00% | 1.44 | 0 | 42 | 7.54 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 8.00 | 8.05 | 9.05 | 8.55 | 8.67 | +1.09 | +14.38% | 1.07 | 2 | 761 | 3.98 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 9.00 | 6.90 | 9.25 | 8.08 | 6.31 | 0.00 | 0.00% | 0.90 | 0 | 52 | 5.89 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 9.50 | 6.45 | 8.70 | 7.58 | 7.76 | 0.00 | 0.00% | 0.80 | 0 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 10.00 | 5.95 | 7.55 | 6.75 | 5.57 | 0.00 | 0.00% | 0.68 | 0 | 3,882 | 3.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 10.50 | 5.45 | 7.70 | 6.58 | 4.60 | 0.00 | 0.00% | 0.63 | 0 | 10 | 4.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:01 PM EST |
| 11.00 | 5.20 | 6.55 | 5.88 | 5.61 | -0.24 | -4.11% | 0.53 | 20 | 382 | 3.44 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 11.50 | 4.60 | 6.60 | 5.60 | 3.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 12.00 | 4.30 | 5.60 | 4.95 | 4.34 | -0.54 | -11.07% | 0.41 | 7 | 10,575 | 3.02 | 0.98 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 12.50 | 3.60 | 5.70 | 4.65 | 2.82 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.60 | 0.97 | 0.03 | -0.01 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 13.00 | 3.20 | 3.90 | 3.55 | 3.16 | -0.74 | -18.98% | 0.27 | 25 | 3,134 | 1.49 | 0.95 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 13.50 | 2.65 | 4.05 | 3.35 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 160 | 2.26 | 0.92 | 0.06 | -0.03 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 14.00 | 2.59 | 2.87 | 2.73 | 2.70 | +0.05 | +1.89% | 0.20 | 78 | 11,975 | 1.26 | 0.89 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 14.50 | 1.99 | 2.44 | 2.22 | 1.86 | -1.14 | -38.00% | 0.15 | 25 | 894 | 1.06 | 0.85 | 0.10 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 15.00 | 1.78 | 1.95 | 1.87 | 1.88 | +0.03 | +1.63% | 0.12 | 284 | 37,970 | 0.71 | 0.81 | 0.13 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 15.50 | 1.39 | 1.53 | 1.46 | 1.42 | -0.02 | -1.39% | 0.09 | 75 | 876 | 0.69 | 0.75 | 0.16 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 16.00 | 1.03 | 1.15 | 1.09 | 1.12 | +0.03 | +2.76% | 0.07 | 1,628 | 24,647 | 0.66 | 0.67 | 0.20 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 16.50 | 0.83 | 0.86 | 0.85 | 0.84 | +0.02 | +2.44% | 0.05 | 1,542 | 4,405 | 0.69 | 0.57 | 0.23 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 17.00 | 0.57 | 0.60 | 0.59 | 0.60 | -0.02 | -3.23% | 0.03 | 3,354 | 21,520 | 0.68 | 0.46 | 0.23 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 17.50 | 0.39 | 0.42 | 0.41 | 0.41 | -0.04 | -8.89% | 0.02 | 809 | 1,337 | 0.69 | 0.35 | 0.21 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 18.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.06 | -17.65% | 0.02 | 2,921 | 36,325 | 0.70 | 0.27 | 0.18 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 18.50 | 0.15 | 0.22 | 0.19 | 0.20 | -0.04 | -16.67% | 0.01 | 288 | 2,218 | 0.70 | 0.20 | 0.14 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.05 | -26.32% | 0.01 | 671 | 13,571 | 0.71 | 0.15 | 0.12 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 19.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 86 | 2,851 | 0.76 | 0.11 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 1,026 | 30,034 | 0.78 | 0.07 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 20.50 | 0.02 | 0.09 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 106 | 0.79 | 0.05 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 21.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 45 | 12,314 | 0.91 | 0.03 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 18,487 | 0.94 | 0.01 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 6,387 | 1.09 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,412 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 173 | 27,259 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,045 | 1.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 889 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 326 | 3.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 66 | 5,451 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 175 | 3.08 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 230 | 3.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,062 | 2.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 628 | 3.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/11/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/11/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 927 | 2.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/11/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.90 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 231 | 6.41 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/11/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 626 | 5.01 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,321 | 2.92 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 423 | 3.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.94 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:01 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 60 | 14,019 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:01 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 3,778 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 259 | 2.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 115 | 21,317 | 1.17 | -0.02 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 12.50 | 0.01 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 87 | 289 | 0.94 | -0.03 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 13.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 50 | 6,852 | 1.02 | -0.05 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 13.50 | 0.05 | 0.09 | 0.07 | 0.09 | +0.02 | +28.58% | 0.01 | 134 | 5,677 | 0.93 | -0.08 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 14.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 154 | 17,996 | 0.88 | -0.11 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 14.50 | 0.12 | 0.16 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 48 | 1,825 | 0.83 | -0.14 | 0.10 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 15.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.04 | -16.00% | 0.01 | 4,669 | 29,092 | 0.79 | -0.19 | 0.13 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 15.50 | 0.29 | 0.32 | 0.31 | 0.29 | -0.06 | -17.15% | 0.02 | 680 | 476 | 0.74 | -0.25 | 0.16 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 16.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.07 | -13.21% | 0.03 | 7,083 | 7,964 | 0.75 | -0.33 | 0.20 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 16.50 | 0.64 | 0.68 | 0.66 | 0.64 | -0.13 | -16.89% | 0.04 | 384 | 324 | 0.73 | -0.43 | 0.23 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 17.00 | 0.89 | 0.93 | 0.91 | 0.93 | -0.14 | -13.09% | 0.05 | 1,513 | 17,747 | 0.72 | -0.54 | 0.23 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 17.50 | 1.12 | 1.28 | 1.20 | 1.27 | +0.04 | +3.26% | 0.07 | 20 | 113 | 0.69 | -0.65 | 0.21 | -0.04 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 18.00 | 1.50 | 1.64 | 1.57 | 1.71 | +0.12 | +7.55% | 0.09 | 88 | 5,102 | 0.69 | -0.73 | 0.18 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 18.50 | 1.91 | 2.56 | 2.24 | 2.07 | +0.09 | +4.55% | 0.12 | 1 | 93 | 0.98 | -0.80 | 0.14 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 19.00 | 2.31 | 3.05 | 2.68 | 2.53 | -0.11 | -4.17% | 0.14 | 10 | 5,486 | 1.45 | -0.85 | 0.12 | -0.03 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 19.50 | 2.70 | 4.00 | 3.35 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.05 | -0.89 | 0.09 | -0.02 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 20.00 | 3.30 | 3.95 | 3.63 | 3.80 | +0.60 | +18.75% | 0.18 | 7 | 6,475 | 1.58 | -0.93 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 20.50 | 3.10 | 5.10 | 4.10 | % | 0.20 | 0 | 0 | 2.40 | -0.95 | 0.05 | -0.01 | 3/11/2026 4:00:01 PM EST | |||
| 21.00 | 4.25 | 5.55 | 4.90 | 5.89 | 0.00 | 0.00% | 0.23 | 0 | 1,231 | 2.46 | -0.97 | 0.03 | -0.01 | 3/5/2026 | 3/11/2026 4:00:01 PM EST |
| 22.00 | 5.25 | 6.80 | 6.03 | 5.70 | +0.86 | +17.77% | 0.27 | 4 | 1,292 | 2.94 | -0.99 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 23.00 | 6.25 | 7.65 | 6.95 | 6.70 | +0.63 | +10.38% | 0.30 | 2 | 206 | 2.98 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 24.00 | 7.05 | 8.65 | 7.85 | 7.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 25.00 | 8.05 | 9.25 | 8.65 | 8.66 | +0.51 | +6.26% | 0.35 | 2 | 133 | 2.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 26.00 | 8.90 | 10.65 | 9.78 | 9.75 | +0.42 | +4.51% | 0.38 | 10 | 12 | 3.49 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 27.00 | 10.25 | 11.20 | 10.73 | 10.80 | +0.55 | +5.37% | 0.40 | 6 | 195 | 3.11 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 28.00 | 11.05 | 12.55 | 11.80 | 11.26 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:01 PM EST |
| 29.00 | 12.25 | 13.45 | 12.85 | 14.12 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:01 PM EST |
| 30.00 | 13.05 | 13.80 | 13.43 | 13.64 | +0.44 | +3.34% | 0.45 | 8 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 31.00 | 14.25 | 15.55 | 14.90 | 16.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:01 PM EST |
| 32.00 | 15.25 | 16.75 | 16.00 | 15.74 | +0.50 | +3.29% | 0.50 | 4 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 33.00 | 16.25 | 17.60 | 16.93 | 17.41 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 34.00 | 16.95 | 18.75 | 17.85 | 17.77 | -1.60 | -8.26% | 0.53 | 2 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 35.00 | 17.95 | 19.50 | 18.73 | 18.79 | +0.42 | +2.29% | 0.54 | 2 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 36.00 | 18.55 | 20.65 | 19.60 | 21.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:01 PM EST |
| 37.00 | 19.55 | 21.35 | 20.45 | 22.39 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:01 PM EST |
| 38.00 | 20.55 | 22.70 | 21.63 | % | 0.57 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 39.00 | 21.55 | 23.55 | 22.55 | 24.47 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:01 PM EST |
| 40.00 | 22.70 | 24.40 | 23.55 | 25.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:01 PM EST |