Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $12.96 as of 4/10/2026 7:59:19 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 | 11.70 | 12.35 | 12.03 | 11.75 | -0.15 | -1.27% | 12.03 | 6 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 2.00 | 10.60 | 11.35 | 10.98 | 10.87 | -0.50 | -4.40% | 5.49 | 5 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 3.00 | 9.60 | 10.35 | 9.98 | 9.03 | 0.00 | 0.00% | 3.33 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 4.00 | 8.65 | 9.40 | 9.03 | 9.00 | +0.30 | +3.45% | 2.26 | 3 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 5.00 | 7.60 | 8.30 | 7.95 | 8.06 | +0.76 | +10.42% | 1.59 | 3 | 931 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 6.00 | 6.50 | 7.30 | 6.90 | 6.86 | +0.24 | +3.63% | 1.15 | 3 | 125 | 9.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 7.00 | 5.60 | 6.35 | 5.98 | 5.96 | +0.36 | +6.43% | 0.85 | 3 | 2,008 | 7.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 7.50 | 4.90 | 5.90 | 5.40 | 5.35 | +0.46 | +9.41% | 0.72 | 2 | 12 | 7.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 8.00 | 4.50 | 5.40 | 4.95 | 4.95 | +0.55 | +12.50% | 0.62 | 7 | 450 | 6.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 8.50 | 4.15 | 4.70 | 4.43 | 4.39 | +0.48 | +12.28% | 0.52 | 8 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 9.00 | 3.75 | 4.20 | 3.98 | 3.99 | +0.54 | +15.66% | 0.44 | 4 | 1,072 | 4.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 9.50 | 3.20 | 3.85 | 3.53 | 3.60 | +0.70 | +24.14% | 0.37 | 3 | 16 | 4.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 10.00 | 2.89 | 3.10 | 3.00 | 3.09 | -0.38 | -10.96% | 0.30 | 19 | 5,168 | 2.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 10.50 | 2.23 | 2.74 | 2.49 | 2.58 | +0.60 | +30.31% | 0.24 | 8 | 5 | 3.23 | 0.98 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 11.00 | 1.57 | 2.31 | 1.94 | 2.07 | -0.29 | -12.29% | 0.18 | 7 | 1,254 | 3.02 | 0.93 | 0.10 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 11.50 | 1.33 | 1.82 | 1.58 | 1.54 | +0.40 | +35.09% | 0.14 | 5 | 7 | 2.55 | 0.88 | 0.15 | -0.06 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 12.00 | 0.96 | 1.30 | 1.13 | 1.20 | +0.50 | +71.43% | 0.09 | 62 | 2,217 | 1.98 | 0.78 | 0.22 | -0.09 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 12.50 | 0.56 | 0.93 | 0.75 | 0.40 | -0.15 | -27.28% | 0.06 | 2 | 33 | 1.35 | 0.65 | 0.29 | -0.11 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 13.00 | 0.26 | 0.65 | 0.46 | 0.52 | +0.29 | +126.09% | 0.04 | 13 | 1,179 | 1.31 | 0.49 | 0.33 | -0.11 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 13.50 | 0.05 | 0.49 | 0.27 | 0.30 | +0.10 | +50.00% | 0.02 | 24 | 168 | 1.27 | 0.33 | 0.31 | -0.10 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 14.00 | 0.02 | 0.34 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 17 | 1,342 | 1.33 | 0.20 | 0.24 | -0.08 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 14.50 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 53 | 193 | 1.33 | 0.11 | 0.17 | -0.06 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 5,439 | 1.44 | 0.06 | 0.10 | -0.03 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 15.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 11 | 265 | 1.62 | 0.03 | 0.06 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 3,702 | 1.76 | 0.01 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 375 | 3.18 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 7,717 | 2.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,684 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 3.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,969 | 2.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 5.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 5.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 5.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 850 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 6,578 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.11 | -91.67% | 0.01 | 6 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,623 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,138 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 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 | 2 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 858 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,800 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,190 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 2,135 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3,183 | 5.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,754 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 148 | 3.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.27 | -0.02 | 0.05 | -0.01 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 12 | 618 | 1.32 | -0.07 | 0.10 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.18 | -72.00% | 0.01 | 5 | 378 | 1.93 | -0.12 | 0.15 | -0.06 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 12.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.29 | -65.91% | 0.01 | 44 | 2,993 | 1.25 | -0.22 | 0.22 | -0.09 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 12.50 | 0.24 | 0.50 | 0.37 | 0.31 | -0.34 | -52.31% | 0.03 | 3,063 | 126 | 1.46 | -0.35 | 0.29 | -0.11 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 13.00 | 0.28 | 0.67 | 0.48 | 0.54 | -0.49 | -47.58% | 0.04 | 46 | 2,122 | 1.11 | -0.51 | 0.33 | -0.11 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 13.50 | 0.54 | 1.34 | 0.94 | 1.59 | 0.00 | 0.00% | 0.07 | 0 | 164 | 2.66 | -0.67 | 0.31 | -0.10 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 14.00 | 0.85 | 1.40 | 1.13 | 2.01 | 0.00 | 0.00% | 0.08 | 0 | 254 | 1.90 | -0.80 | 0.24 | -0.08 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 14.50 | 1.28 | 2.15 | 1.72 | 1.28 | 0.00 | 0.00% | 0.12 | 0 | 66 | 3.01 | -0.89 | 0.17 | -0.06 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 15.00 | 1.80 | 2.30 | 2.05 | 2.11 | -0.64 | -23.28% | 0.14 | 13 | 611 | 2.27 | -0.94 | 0.10 | -0.03 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 15.50 | 2.26 | 3.05 | 2.66 | 2.77 | -0.43 | -13.44% | 0.17 | 1 | 46 | 3.40 | -0.97 | 0.06 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 16.00 | 2.72 | 3.65 | 3.19 | 3.32 | -0.28 | -7.78% | 0.20 | 184 | 668 | 4.02 | -0.99 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 16.50 | 3.15 | 4.20 | 3.68 | 3.67 | +2.59 | +239.82% | 0.22 | 1 | 1 | 4.46 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 17.00 | 3.55 | 4.65 | 4.10 | 4.25 | -0.55 | -11.46% | 0.24 | 10 | 376 | 4.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 3.90 | 5.20 | 4.55 | 5.34 | 0.00 | 0.00% | 0.26 | 0 | 12 | 5.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 18.00 | 4.50 | 5.80 | 5.15 | 5.74 | 0.00 | 0.00% | 0.29 | 0 | 118 | 5.56 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 18.50 | 4.95 | 6.20 | 5.58 | 5.67 | +0.17 | +3.10% | 0.30 | 1 | 5 | 5.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 19.00 | 5.55 | 6.60 | 6.08 | 6.07 | +0.53 | +9.57% | 0.32 | 1 | 63 | 5.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 19.50 | 5.95 | 7.15 | 6.55 | 6.65 | % | 0.34 | 1 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST | |
| 20.00 | 6.60 | 7.55 | 7.08 | 7.05 | -0.78 | -9.97% | 0.35 | 2 | 92 | 5.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 20.50 | 7.10 | 8.20 | 7.65 | 7.67 | -0.56 | -6.81% | 0.37 | 2 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 21.00 | 7.60 | 8.60 | 8.10 | 8.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.15 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 21.50 | 7.95 | 9.10 | 8.53 | 8.57 | -0.68 | -7.36% | 0.40 | 2 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 22.00 | 8.65 | 9.50 | 9.08 | 9.14 | -0.66 | -6.74% | 0.41 | 4 | 521 | 6.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 23.00 | 9.50 | 10.60 | 10.05 | 10.78 | 0.00 | 0.00% | 0.44 | 0 | 73 | 6.83 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 24.00 | 10.70 | 11.70 | 11.20 | 11.20 | % | 0.47 | 1 | 6 | 7.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST | |
| 25.00 | 11.50 | 12.70 | 12.10 | 12.11 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 26.00 | 12.65 | 13.85 | 13.25 | 11.16 | 0.00 | 0.00% | 0.51 | 0 | 6 | 8.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 27.00 | 13.55 | 14.85 | 14.20 | 14.28 | 0.00 | 0.00% | 0.53 | 0 | 1 | 8.93 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 28.00 | 14.70 | 15.85 | 15.28 | 15.24 | +5.45 | +55.67% | 0.55 | 1 | 200 | 9.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 29.00 | 15.65 | 16.80 | 16.23 | 16.22 | -0.10 | -0.62% | 0.56 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 30.00 | 16.50 | 17.85 | 17.18 | 16.72 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 31.00 | 17.65 | 18.85 | 18.25 | 18.31 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 32.00 | 18.50 | 19.85 | 19.18 | 18.87 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 33.00 | 19.55 | 20.85 | 20.20 | 20.38 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 34.00 | 20.60 | 21.85 | 21.23 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 35.00 | 21.50 | 23.10 | 22.30 | 21.52 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 36.00 | 22.50 | 24.10 | 23.30 | 22.42 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 37.00 | 23.70 | 25.10 | 24.40 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 38.00 | 24.65 | 26.10 | 25.38 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 40.00 | 26.50 | 28.10 | 27.30 | 26.81 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |