Options Chain for TESLA INC COM (TSLA) - $402.51 as of 2/27/2026 8:51:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 394.35 | 400.60 | 397.48 | 421.65 | 0.00 | 0.00% | 79.50 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 10.00 | 389.25 | 395.55 | 392.40 | % | 39.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 15.00 | 384.30 | 390.70 | 387.50 | % | 25.83 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 20.00 | 379.45 | 385.65 | 382.55 | % | 19.13 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 25.00 | 374.60 | 380.90 | 377.75 | 463.62 | 0.00 | 0.00% | 15.11 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/27/2026 4:00:05 PM EST |
| 30.00 | 369.35 | 375.90 | 372.63 | 410.87 | 0.00 | 0.00% | 12.42 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 4:00:05 PM EST |
| 35.00 | 364.60 | 370.75 | 367.68 | 447.80 | 0.00 | 0.00% | 10.51 | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 359.55 | 365.75 | 362.65 | 437.50 | 0.00 | 0.00% | 9.07 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 4:00:05 PM EST |
| 45.00 | 354.55 | 360.75 | 357.65 | % | 7.95 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 50.00 | 349.90 | 355.65 | 352.78 | 433.02 | 0.00 | 0.00% | 7.06 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/27/2026 4:00:05 PM EST |
| 55.00 | 344.80 | 350.75 | 347.78 | 399.63 | 0.00 | 0.00% | 6.32 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/27/2026 4:00:05 PM EST |
| 60.00 | 339.90 | 345.90 | 342.90 | % | 5.71 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 65.00 | 334.75 | 340.85 | 337.80 | % | 5.20 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 70.00 | 329.95 | 335.90 | 332.93 | % | 4.76 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 75.00 | 325.20 | 330.70 | 327.95 | 420.87 | 0.00 | 0.00% | 4.37 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/27/2026 4:00:05 PM EST |
| 80.00 | 320.10 | 325.75 | 322.93 | % | 4.04 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 85.00 | 315.20 | 320.80 | 318.00 | % | 3.74 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 90.00 | 310.25 | 315.85 | 313.05 | % | 3.48 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 95.00 | 305.20 | 310.85 | 308.03 | % | 3.24 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 100.00 | 301.85 | 304.90 | 303.38 | 306.45 | -3.49 | -1.13% | 3.03 | 2 | 4,791 | 2.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 105.00 | 295.35 | 300.90 | 298.13 | 344.60 | 0.00 | 0.00% | 2.84 | 0 | 23 | 2.23 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 4:00:05 PM EST |
| 110.00 | 290.30 | 295.95 | 293.13 | 331.84 | 0.00 | 0.00% | 2.66 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/27/2026 4:00:05 PM EST |
| 115.00 | 285.40 | 290.95 | 288.18 | 327.20 | 0.00 | 0.00% | 2.51 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 2/27/2026 4:00:05 PM EST |
| 120.00 | 280.45 | 286.00 | 283.23 | 330.13 | 0.00 | 0.00% | 2.36 | 0 | 34 | 10.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 4:00:05 PM EST |
| 125.00 | 275.55 | 281.00 | 278.28 | 312.41 | 0.00 | 0.00% | 2.23 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/27/2026 4:00:05 PM EST |
| 130.00 | 270.45 | 276.05 | 273.25 | 290.73 | 0.00 | 0.00% | 2.10 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 135.00 | 265.50 | 271.05 | 268.28 | 280.57 | 0.00 | 0.00% | 1.99 | 0 | 32 | 1.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:05 PM EST |
| 140.00 | 260.55 | 266.10 | 263.33 | 284.05 | 0.00 | 0.00% | 1.88 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:05 PM EST |
| 145.00 | 255.60 | 261.10 | 258.35 | 348.30 | 0.00 | 0.00% | 1.78 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 4:00:05 PM EST |
| 150.00 | 250.70 | 256.10 | 253.40 | 272.68 | 0.00 | 0.00% | 1.69 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:05 PM EST |
| 155.00 | 245.80 | 251.15 | 248.48 | 295.90 | 0.00 | 0.00% | 1.60 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 4:00:05 PM EST |
| 160.00 | 240.75 | 246.20 | 243.48 | 251.62 | 0.00 | 0.00% | 1.52 | 0 | 214 | 1.57 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 165.00 | 235.80 | 241.00 | 238.40 | 245.45 | 0.00 | 0.00% | 1.44 | 0 | 14 | 1.53 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 170.00 | 230.95 | 236.25 | 233.60 | 244.07 | 0.00 | 0.00% | 1.37 | 0 | 11 | 1.62 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 175.00 | 226.00 | 231.25 | 228.63 | 262.14 | 0.00 | 0.00% | 1.31 | 0 | 13 | 1.64 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 2/27/2026 4:00:05 PM EST |
| 180.00 | 221.00 | 226.30 | 223.65 | 231.58 | 0.00 | 0.00% | 1.24 | 0 | 85 | 1.54 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 185.00 | 216.15 | 221.35 | 218.75 | 218.40 | -9.06 | -3.99% | 1.18 | 1 | 96 | 1.41 | 1.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 190.00 | 211.15 | 216.35 | 213.75 | 216.53 | 0.00 | 0.00% | 1.12 | 0 | 45 | 1.39 | 1.00 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 195.00 | 206.25 | 211.40 | 208.83 | 235.65 | 0.00 | 0.00% | 1.07 | 0 | 70 | 1.27 | 1.00 | 0.00 | -0.03 | 2/11/2026 | 2/27/2026 4:00:05 PM EST |
| 200.00 | 201.45 | 206.35 | 203.90 | 201.90 | +3.87 | +1.96% | 1.02 | 1 | 63 | 1.23 | 1.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 205.00 | 196.50 | 201.45 | 198.98 | 210.70 | 0.00 | 0.00% | 0.97 | 0 | 37 | 1.20 | 1.00 | 0.00 | -0.03 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 210.00 | 191.60 | 196.50 | 194.05 | 201.00 | 0.00 | 0.00% | 0.92 | 0 | 38 | 1.16 | 1.00 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 215.00 | 186.70 | 191.50 | 189.10 | 195.10 | 0.00 | 0.00% | 0.88 | 0 | 66 | 1.12 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 220.00 | 181.75 | 186.55 | 184.15 | 178.22 | 0.00 | 0.00% | 0.84 | 0 | 34 | 1.09 | 0.99 | 0.00 | -0.05 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 225.00 | 177.00 | 181.50 | 179.25 | 201.92 | 0.00 | 0.00% | 0.80 | 0 | 29 | 1.06 | 0.99 | 0.00 | -0.05 | 2/10/2026 | 2/27/2026 4:00:05 PM EST |
| 230.00 | 172.10 | 176.60 | 174.35 | 181.76 | 0.00 | 0.00% | 0.76 | 0 | 79 | 1.02 | 0.99 | 0.00 | -0.05 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 235.00 | 167.25 | 171.60 | 169.43 | 177.31 | 0.00 | 0.00% | 0.72 | 0 | 10 | 0.99 | 0.99 | 0.00 | -0.06 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 240.00 | 162.35 | 166.60 | 164.48 | 177.95 | 0.00 | 0.00% | 0.69 | 0 | 59 | 0.96 | 0.99 | 0.00 | -0.06 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 245.00 | 157.60 | 161.60 | 159.60 | 196.28 | 0.00 | 0.00% | 0.65 | 0 | 32 | 0.92 | 0.98 | 0.00 | -0.07 | 1/16/2026 | 2/27/2026 4:00:05 PM EST |
| 250.00 | 153.00 | 156.55 | 154.78 | 151.54 | +0.09 | +0.06% | 0.62 | 2 | 651 | 0.89 | 0.98 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 255.00 | 148.25 | 151.65 | 149.95 | 158.44 | 0.00 | 0.00% | 0.59 | 0 | 23 | 0.85 | 0.98 | 0.00 | -0.08 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 260.00 | 143.55 | 146.65 | 145.10 | 158.28 | 0.00 | 0.00% | 0.56 | 0 | 179 | 0.82 | 0.97 | 0.00 | -0.09 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 265.00 | 139.80 | 141.40 | 140.60 | 137.18 | +0.09 | +0.07% | 0.53 | 1 | 36 | 0.67 | 0.97 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 270.00 | 133.90 | 136.85 | 135.38 | 136.48 | -6.91 | -4.82% | 0.50 | 1 | 87 | 0.73 | 0.97 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 275.00 | 129.30 | 132.10 | 130.70 | 128.85 | -3.81 | -2.88% | 0.48 | 1 | 111 | 0.58 | 0.96 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 124.60 | 126.60 | 125.60 | 130.02 | 0.00 | 0.00% | 0.45 | 0 | 256 | 0.59 | 0.96 | 0.00 | -0.11 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 285.00 | 120.05 | 121.55 | 120.80 | 129.00 | 0.00 | 0.00% | 0.42 | 0 | 66 | 0.59 | 0.95 | 0.00 | -0.12 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 115.55 | 117.05 | 116.30 | 110.09 | 0.00 | 0.00% | 0.40 | 0 | 384 | 0.60 | 0.95 | 0.00 | -0.13 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 295.00 | 110.90 | 112.15 | 111.53 | 113.45 | -8.77 | -7.18% | 0.38 | 3 | 130 | 0.59 | 0.94 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 300.00 | 106.15 | 107.30 | 106.73 | 105.98 | -6.18 | -5.51% | 0.36 | 57 | 547 | 0.58 | 0.93 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 305.00 | 101.45 | 102.70 | 102.08 | 112.98 | 0.00 | 0.00% | 0.33 | 0 | 96 | 0.56 | 0.93 | 0.00 | -0.15 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 96.80 | 98.05 | 97.43 | 105.20 | 0.00 | 0.00% | 0.31 | 0 | 181 | 0.55 | 0.92 | 0.00 | -0.16 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 315.00 | 92.15 | 93.40 | 92.78 | 93.12 | -5.63 | -5.71% | 0.29 | 8 | 184 | 0.54 | 0.91 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 87.55 | 88.85 | 88.20 | 84.97 | -8.53 | -9.13% | 0.28 | 11 | 381 | 0.53 | 0.90 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 325.00 | 83.05 | 84.20 | 83.63 | 79.80 | -8.05 | -9.17% | 0.26 | 24 | 177 | 0.52 | 0.89 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 77.10 | 79.70 | 78.40 | 82.14 | 0.00 | 0.00% | 0.24 | 0 | 395 | 0.51 | 0.88 | 0.00 | -0.18 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 335.00 | 72.70 | 75.30 | 74.00 | 83.79 | 0.00 | 0.00% | 0.22 | 0 | 124 | 0.50 | 0.87 | 0.00 | -0.19 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 340.00 | 68.35 | 71.00 | 69.68 | 67.55 | -8.54 | -11.23% | 0.20 | 28 | 214 | 0.50 | 0.86 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 345.00 | 65.55 | 66.75 | 66.15 | 63.90 | -12.70 | -16.58% | 0.19 | 10 | 106 | 0.49 | 0.84 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 61.50 | 62.45 | 61.98 | 61.90 | -5.40 | -8.03% | 0.18 | 65 | 1,002 | 0.48 | 0.83 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 355.00 | 57.25 | 58.55 | 57.90 | 55.37 | -4.69 | -7.81% | 0.16 | 13 | 177 | 0.47 | 0.81 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 360.00 | 53.30 | 54.45 | 53.88 | 51.80 | -12.85 | -19.88% | 0.15 | 11 | 600 | 0.46 | 0.79 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 365.00 | 49.45 | 50.35 | 49.90 | 48.00 | -4.50 | -8.58% | 0.14 | 17 | 122 | 0.45 | 0.76 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 45.80 | 46.95 | 46.38 | 46.12 | -4.38 | -8.68% | 0.13 | 57 | 294 | 0.45 | 0.74 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 375.00 | 42.20 | 43.00 | 42.60 | 40.65 | -5.10 | -11.15% | 0.11 | 73 | 256 | 0.44 | 0.71 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 380.00 | 38.95 | 39.15 | 39.05 | 39.30 | -4.12 | -9.49% | 0.10 | 114 | 767 | 0.44 | 0.68 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 385.00 | 35.75 | 35.90 | 35.83 | 35.95 | -4.05 | -10.13% | 0.09 | 14 | 313 | 0.44 | 0.66 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 32.65 | 32.85 | 32.75 | 32.61 | -4.28 | -11.61% | 0.08 | 500 | 763 | 0.43 | 0.62 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 395.00 | 29.75 | 29.90 | 29.83 | 29.94 | -4.11 | -12.07% | 0.08 | 151 | 599 | 0.43 | 0.59 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 27.05 | 27.20 | 27.13 | 27.25 | -3.48 | -11.33% | 0.07 | 1,033 | 3,298 | 0.43 | 0.56 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 405.00 | 24.50 | 24.65 | 24.58 | 24.85 | -3.20 | -11.41% | 0.06 | 589 | 1,326 | 0.42 | 0.53 | 0.01 | -0.28 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 22.10 | 22.25 | 22.18 | 22.20 | -3.10 | -12.26% | 0.05 | 480 | 3,371 | 0.42 | 0.50 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 415.00 | 19.90 | 20.05 | 19.98 | 20.05 | -2.90 | -12.64% | 0.05 | 472 | 2,250 | 0.42 | 0.47 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 420.00 | 17.90 | 18.00 | 17.95 | 18.00 | -2.50 | -12.20% | 0.04 | 598 | 2,914 | 0.42 | 0.43 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 425.00 | 16.00 | 16.15 | 16.08 | 16.10 | -2.60 | -13.91% | 0.04 | 470 | 3,267 | 0.41 | 0.40 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 430.00 | 14.30 | 14.40 | 14.35 | 14.40 | -2.40 | -14.29% | 0.03 | 863 | 3,296 | 0.41 | 0.37 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 435.00 | 12.75 | 12.85 | 12.80 | 12.87 | -2.13 | -14.20% | 0.03 | 384 | 3,570 | 0.41 | 0.35 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 440.00 | 11.35 | 11.45 | 11.40 | 11.39 | -2.21 | -16.25% | 0.03 | 708 | 4,920 | 0.41 | 0.32 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 445.00 | 10.10 | 10.20 | 10.15 | 10.10 | -1.85 | -15.49% | 0.02 | 277 | 2,819 | 0.41 | 0.29 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 450.00 | 8.95 | 9.05 | 9.00 | 9.00 | -1.70 | -15.89% | 0.02 | 2,102 | 5,699 | 0.41 | 0.26 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 455.00 | 7.90 | 8.00 | 7.95 | 8.05 | -1.50 | -15.71% | 0.02 | 478 | 1,842 | 0.41 | 0.24 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 460.00 | 7.00 | 7.10 | 7.05 | 7.10 | -1.31 | -15.58% | 0.02 | 578 | 4,549 | 0.41 | 0.22 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 465.00 | 6.20 | 6.30 | 6.25 | 6.15 | -1.38 | -18.33% | 0.01 | 203 | 2,233 | 0.41 | 0.20 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 470.00 | 5.50 | 5.55 | 5.53 | 5.50 | -1.12 | -16.92% | 0.01 | 462 | 3,343 | 0.41 | 0.18 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 475.00 | 4.85 | 4.95 | 4.90 | 4.93 | -0.92 | -15.73% | 0.01 | 413 | 4,506 | 0.41 | 0.16 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 480.00 | 4.30 | 4.35 | 4.33 | 4.33 | -0.87 | -16.74% | 0.01 | 735 | 3,254 | 0.41 | 0.14 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 485.00 | 3.80 | 3.85 | 3.83 | 3.72 | -0.91 | -19.66% | 0.01 | 142 | 1,594 | 0.42 | 0.13 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 490.00 | 3.35 | 3.45 | 3.40 | 3.29 | -0.78 | -19.17% | 0.01 | 160 | 1,431 | 0.42 | 0.12 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 495.00 | 2.98 | 3.05 | 3.02 | 2.92 | -0.69 | -19.12% | 0.01 | 82 | 1,154 | 0.42 | 0.10 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 500.00 | 2.65 | 2.69 | 2.67 | 2.67 | -0.53 | -16.57% | 0.01 | 4,080 | 18,641 | 0.42 | 0.09 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 505.00 | 2.35 | 2.40 | 2.38 | 2.23 | -0.65 | -22.57% | 0.00 | 269 | 1,249 | 0.42 | 0.09 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 510.00 | 2.09 | 2.13 | 2.11 | 2.12 | -0.45 | -17.51% | 0.00 | 223 | 1,851 | 0.42 | 0.08 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 515.00 | 1.87 | 1.90 | 1.89 | 1.85 | -0.39 | -17.42% | 0.00 | 59 | 906 | 0.43 | 0.07 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 520.00 | 1.67 | 1.70 | 1.69 | 1.65 | -0.40 | -19.52% | 0.00 | 60 | 2,103 | 0.43 | 0.06 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 525.00 | 1.49 | 1.52 | 1.51 | 1.53 | -0.27 | -15.00% | 0.00 | 97 | 1,080 | 0.43 | 0.06 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 530.00 | 1.34 | 1.37 | 1.36 | 1.36 | -0.23 | -14.47% | 0.00 | 34 | 1,054 | 0.44 | 0.05 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 535.00 | 1.20 | 1.23 | 1.22 | 1.11 | -0.31 | -21.84% | 0.00 | 27 | 868 | 0.44 | 0.05 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 540.00 | 1.09 | 1.11 | 1.10 | 0.99 | -0.32 | -24.43% | 0.00 | 64 | 995 | 0.44 | 0.05 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 545.00 | 0.98 | 1.01 | 1.00 | 0.87 | -0.29 | -25.00% | 0.00 | 2 | 397 | 0.44 | 0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 550.00 | 0.89 | 0.92 | 0.91 | 0.89 | -0.15 | -14.43% | 0.00 | 260 | 7,398 | 0.45 | 0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 555.00 | 0.81 | 0.84 | 0.83 | 0.75 | -0.19 | -20.22% | 0.00 | 41 | 519 | 0.45 | 0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 560.00 | 0.74 | 0.77 | 0.76 | 0.74 | -0.08 | -9.76% | 0.00 | 383 | 863 | 0.46 | 0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 565.00 | 0.68 | 0.70 | 0.69 | 0.63 | -0.13 | -17.11% | 0.00 | 8 | 405 | 0.46 | 0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 570.00 | 0.62 | 0.65 | 0.64 | 0.58 | -0.13 | -18.31% | 0.00 | 59 | 362 | 0.46 | 0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 575.00 | 0.57 | 0.60 | 0.59 | 0.47 | -0.16 | -25.40% | 0.00 | 130 | 525 | 0.47 | 0.03 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 580.00 | 0.53 | 0.55 | 0.54 | 0.54 | -0.04 | -6.90% | 0.00 | 57 | 767 | 0.47 | 0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 585.00 | 0.49 | 0.51 | 0.50 | 0.46 | -0.06 | -11.54% | 0.00 | 27 | 1,443 | 0.47 | 0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 590.00 | 0.45 | 0.48 | 0.47 | 0.44 | -0.06 | -12.00% | 0.00 | 10 | 1,761 | 0.48 | 0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 595.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.05 | -10.64% | 0.00 | 10 | 1,467 | 0.48 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 600.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.02 | -4.66% | 0.00 | 1,454 | 5,305 | 0.49 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 605.00 | 0.37 | 0.40 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.49 | 0.02 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 610.00 | 0.35 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.50 | 0.01 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 615.00 | 0.32 | 0.35 | 0.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.50 | 0.01 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 620.00 | 0.31 | 0.33 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.50 | 0.01 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 625.00 | 0.29 | 0.32 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 8 | 271 | 0.51 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 630.00 | 0.27 | 0.30 | 0.29 | 0.23 | -0.07 | -23.34% | 0.00 | 200 | 2,926 | 0.51 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 635.00 | 0.26 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.52 | 0.01 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 640.00 | 0.25 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.52 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 645.00 | 0.24 | 0.26 | 0.25 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 554 | 0.53 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 650.00 | 0.23 | 0.25 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 5 | 1,615 | 0.53 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 655.00 | 0.21 | 0.24 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.54 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 660.00 | 0.21 | 0.23 | 0.22 | 0.20 | -0.05 | -20.00% | 0.00 | 1,001 | 315 | 0.54 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 665.00 | 0.20 | 0.23 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,698 | 0.55 | 0.01 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 670.00 | 0.19 | 0.22 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.55 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 675.00 | 0.18 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,449 | 0.55 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 680.00 | 0.18 | 0.20 | 0.19 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 2,471 | 0.56 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 690.00 | 0.16 | 0.19 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1,531 | 0.57 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 700.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.03 | +23.08% | 0.00 | 30 | 3,795 | 0.58 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 710.00 | 0.14 | 0.17 | 0.16 | 0.13 | -0.02 | -13.34% | 0.00 | 198 | 969 | 0.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 720.00 | 0.13 | 0.16 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 0.60 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 730.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 415 | 0.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 740.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 41 | 3,832 | 0.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 750.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 229 | 2,018 | 0.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 760.00 | 0.10 | 0.13 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 214 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 770.00 | 0.09 | 0.12 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 1,107 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 780.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 973 | 215 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 790.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 213 | 495 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 800.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 203 | 4,355 | 0.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 810.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 272 | 153 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 820.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 13 | 654 | 0.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 830.00 | 0.05 | 0.10 | 0.08 | 0.14 | +0.08 | +133.34% | 0.00 | 1 | 211 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 840.00 | 0.04 | 0.28 | 0.16 | 0.13 | +0.01 | +8.34% | 0.00 | 20 | 300 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 850.00 | 0.01 | 0.32 | 0.17 | 0.17 | +0.14 | +466.67% | 0.00 | 7 | 1,441 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 860.00 | 0.03 | 0.26 | 0.15 | 0.11 | +0.06 | +120.00% | 0.00 | 26 | 268 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 870.00 | 0.03 | 0.16 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 880.00 | 0.03 | 0.36 | 0.20 | 0.14 | +0.02 | +16.67% | 0.00 | 12 | 1,941 | 0.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 890.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.14 | -77.78% | 0.00 | 18 | 376 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 900.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 101 | 776 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 910.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 15 | 274 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 920.00 | 0.02 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 1,401 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 930.00 | 0.02 | 0.40 | 0.21 | 0.09 | +0.06 | +200.00% | 0.00 | 10 | 2,650 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 940.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,579 | 0.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 950.00 | 0.02 | 0.29 | 0.16 | 0.08 | +0.05 | +166.67% | 0.00 | 30 | 1,250 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 960.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 111 | 832 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 970.00 | 0.01 | 0.41 | 0.21 | 0.07 | -0.05 | -41.67% | 0.00 | 1,944 | 5,640 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 980.00 | 0.01 | 0.42 | 0.22 | 0.06 | +0.03 | +100.00% | 0.00 | 84 | 2,817 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 990.00 | 0.02 | 0.05 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 555 | 21,548 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 2,017 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 10 | 72 | 4.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.76 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 85.00 | 0.01 | 0.40 | 0.21 | 0.04 | -0.13 | -76.48% | 0.00 | 1 | 553 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.42 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.52 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 95.00 | 0.01 | 0.07 | 0.04 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,157 | 1.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 105.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,982 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 727 | 1.25 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 115.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 365 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 120.00 | 0.02 | 0.19 | 0.11 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 430 | 1.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 125.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 130.00 | 0.04 | 0.48 | 0.26 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 576 | 1.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 135.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.11 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 140.00 | 0.06 | 0.12 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 107 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 145.00 | 0.07 | 0.10 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.03 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 150.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 1,144 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 155.00 | 0.09 | 0.32 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.97 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 165.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.95 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 170.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 400 | 461 | 0.93 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 175.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 30 | 517 | 0.91 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 180.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 16 | 449 | 0.90 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 185.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 25 | 206 | 0.88 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 190.00 | 0.21 | 0.25 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.86 | 0.00 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 195.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.03 | +12.50% | 0.00 | 5 | 133 | 0.85 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 200.00 | 0.28 | 0.31 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 197 | 2,255 | 0.83 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 205.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.01 | -3.13% | 0.00 | 10 | 352 | 0.82 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 210.00 | 0.35 | 0.38 | 0.37 | 0.34 | +0.02 | +6.25% | 0.00 | 8 | 683 | 0.80 | 0.00 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 215.00 | 0.39 | 0.42 | 0.41 | 0.41 | +0.06 | +17.15% | 0.00 | 17 | 921 | 0.79 | -0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 220.00 | 0.44 | 0.47 | 0.46 | 0.46 | +0.07 | +17.95% | 0.00 | 7 | 625 | 0.77 | -0.01 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 225.00 | 0.49 | 0.52 | 0.51 | 0.49 | +0.04 | +8.89% | 0.00 | 22 | 633 | 0.76 | -0.01 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 230.00 | 0.55 | 0.57 | 0.56 | 0.57 | +0.07 | +14.00% | 0.00 | 9 | 316 | 0.74 | -0.01 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 235.00 | 0.61 | 0.64 | 0.63 | 0.59 | +0.02 | +3.51% | 0.00 | 4 | 766 | 0.73 | -0.01 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 240.00 | 0.67 | 0.70 | 0.69 | 0.70 | +0.07 | +11.12% | 0.00 | 255 | 872 | 0.71 | -0.01 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 245.00 | 0.75 | 0.78 | 0.77 | 0.79 | +0.11 | +16.18% | 0.00 | 22 | 281 | 0.70 | -0.02 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 250.00 | 0.83 | 0.86 | 0.85 | 0.87 | +0.12 | +16.00% | 0.00 | 79 | 3,021 | 0.69 | -0.02 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 255.00 | 0.92 | 0.95 | 0.94 | 0.88 | -0.03 | -3.30% | 0.00 | 3 | 804 | 0.68 | -0.02 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 260.00 | 1.02 | 1.05 | 1.04 | 1.03 | +0.11 | +11.96% | 0.00 | 33 | 345 | 0.66 | -0.03 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 265.00 | 1.13 | 1.16 | 1.15 | 1.16 | +0.17 | +17.18% | 0.00 | 187 | 311 | 0.65 | -0.03 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 270.00 | 1.25 | 1.28 | 1.27 | 1.22 | +0.10 | +8.93% | 0.00 | 3 | 1,359 | 0.64 | -0.03 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 275.00 | 1.38 | 1.42 | 1.40 | 1.44 | +0.25 | +21.01% | 0.01 | 8 | 1,217 | 0.62 | -0.04 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 1.53 | 1.56 | 1.55 | 1.57 | +0.24 | +18.05% | 0.01 | 30 | 2,849 | 0.61 | -0.04 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 285.00 | 1.70 | 1.74 | 1.72 | 1.72 | +0.08 | +4.88% | 0.01 | 12 | 652 | 0.60 | -0.05 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 1.89 | 1.93 | 1.91 | 2.01 | +0.32 | +18.94% | 0.01 | 34 | 1,411 | 0.59 | -0.05 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 295.00 | 2.10 | 2.14 | 2.12 | 2.13 | +0.19 | +9.80% | 0.01 | 68 | 1,165 | 0.58 | -0.06 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 300.00 | 2.34 | 2.39 | 2.37 | 2.44 | +0.43 | +21.40% | 0.01 | 381 | 3,448 | 0.56 | -0.07 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 305.00 | 2.62 | 2.66 | 2.64 | 2.77 | +0.43 | +18.38% | 0.01 | 39 | 1,233 | 0.55 | -0.07 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 2.92 | 2.97 | 2.95 | 3.05 | +0.44 | +16.86% | 0.01 | 108 | 2,560 | 0.54 | -0.08 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 315.00 | 3.25 | 3.35 | 3.30 | 3.30 | +0.50 | +17.86% | 0.01 | 42 | 790 | 0.53 | -0.09 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 3.65 | 3.75 | 3.70 | 3.90 | +0.75 | +23.81% | 0.01 | 124 | 4,986 | 0.52 | -0.10 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 325.00 | 4.10 | 4.20 | 4.15 | 4.13 | +0.63 | +18.00% | 0.01 | 127 | 2,212 | 0.51 | -0.11 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 4.60 | 4.70 | 4.65 | 4.69 | +0.78 | +19.95% | 0.01 | 289 | 2,188 | 0.51 | -0.12 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 335.00 | 5.15 | 5.25 | 5.20 | 5.36 | +0.94 | +21.27% | 0.02 | 280 | 1,825 | 0.50 | -0.13 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 340.00 | 5.80 | 5.90 | 5.85 | 5.85 | +0.90 | +18.19% | 0.02 | 184 | 2,857 | 0.49 | -0.14 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 345.00 | 6.50 | 6.60 | 6.55 | 6.65 | +1.00 | +17.70% | 0.02 | 105 | 1,654 | 0.48 | -0.16 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 7.30 | 7.40 | 7.35 | 7.36 | +1.01 | +15.91% | 0.02 | 371 | 5,641 | 0.47 | -0.17 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 355.00 | 8.20 | 8.30 | 8.25 | 8.42 | +1.32 | +18.60% | 0.02 | 604 | 1,508 | 0.47 | -0.19 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 360.00 | 9.20 | 9.30 | 9.25 | 9.25 | +1.20 | +14.91% | 0.03 | 364 | 3,849 | 0.46 | -0.21 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 365.00 | 10.35 | 10.45 | 10.40 | 10.30 | +1.40 | +15.73% | 0.03 | 278 | 2,448 | 0.45 | -0.24 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 11.65 | 11.75 | 11.70 | 11.60 | +1.40 | +13.73% | 0.03 | 1,053 | 9,807 | 0.45 | -0.26 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 375.00 | 13.00 | 13.15 | 13.08 | 13.04 | +1.59 | +13.89% | 0.03 | 822 | 2,969 | 0.44 | -0.29 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 380.00 | 14.55 | 14.70 | 14.63 | 14.50 | +1.69 | +13.20% | 0.04 | 1,485 | 5,461 | 0.44 | -0.32 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 385.00 | 16.30 | 16.45 | 16.38 | 16.21 | +1.76 | +12.18% | 0.04 | 287 | 3,101 | 0.43 | -0.34 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 18.20 | 18.35 | 18.28 | 18.20 | +2.00 | +12.35% | 0.05 | 293 | 4,688 | 0.43 | -0.38 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 395.00 | 20.30 | 20.45 | 20.38 | 20.39 | +2.07 | +11.30% | 0.05 | 391 | 3,712 | 0.42 | -0.41 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 22.55 | 22.75 | 22.65 | 22.55 | +2.50 | +12.47% | 0.06 | 1,992 | 4,847 | 0.42 | -0.44 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 405.00 | 25.00 | 25.15 | 25.08 | 24.95 | +2.60 | +11.64% | 0.06 | 655 | 1,763 | 0.42 | -0.47 | 0.01 | -0.28 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 27.60 | 27.80 | 27.70 | 27.65 | +3.34 | +13.74% | 0.07 | 443 | 3,840 | 0.42 | -0.50 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 415.00 | 30.40 | 30.60 | 30.50 | 31.12 | +3.77 | +13.79% | 0.07 | 118 | 2,067 | 0.41 | -0.53 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 420.00 | 33.35 | 33.55 | 33.45 | 33.90 | +3.73 | +12.37% | 0.08 | 194 | 4,174 | 0.41 | -0.56 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 425.00 | 36.50 | 36.70 | 36.60 | 37.29 | +4.19 | +12.66% | 0.09 | 16 | 2,760 | 0.41 | -0.60 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 430.00 | 39.80 | 40.05 | 39.93 | 39.35 | +2.78 | +7.61% | 0.09 | 37 | 2,594 | 0.41 | -0.63 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 435.00 | 43.25 | 43.50 | 43.38 | 45.30 | +5.50 | +13.82% | 0.10 | 25 | 1,877 | 0.41 | -0.65 | 0.01 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 440.00 | 46.85 | 47.10 | 46.98 | 46.90 | +4.10 | +9.58% | 0.11 | 65 | 3,410 | 0.41 | -0.68 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 445.00 | 50.10 | 51.45 | 50.78 | 51.70 | +3.50 | +7.27% | 0.11 | 6 | 1,440 | 0.41 | -0.71 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 450.00 | 54.00 | 56.05 | 55.03 | 55.20 | +4.15 | +8.13% | 0.12 | 85 | 1,823 | 0.40 | -0.74 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 455.00 | 58.05 | 60.05 | 59.05 | 60.80 | +10.90 | +21.85% | 0.13 | 20 | 826 | 0.41 | -0.76 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 460.00 | 62.05 | 64.25 | 63.15 | 64.80 | +6.45 | +11.06% | 0.14 | 17 | 2,695 | 0.40 | -0.78 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 465.00 | 66.15 | 67.40 | 66.78 | 69.64 | +4.88 | +7.54% | 0.14 | 3 | 377 | 0.41 | -0.80 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 470.00 | 70.20 | 71.90 | 71.05 | 67.76 | +2.26 | +3.45% | 0.15 | 1 | 490 | 0.41 | -0.82 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 475.00 | 74.95 | 76.05 | 75.50 | 74.90 | +8.10 | +12.13% | 0.16 | 43 | 474 | 0.41 | -0.84 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 480.00 | 79.20 | 80.65 | 79.93 | 81.49 | +6.21 | +8.25% | 0.17 | 31 | 411 | 0.41 | -0.86 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 485.00 | 83.80 | 85.10 | 84.45 | 86.80 | +4.10 | +4.96% | 0.17 | 4 | 287 | 0.41 | -0.87 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 490.00 | 88.50 | 90.00 | 89.25 | 91.40 | +8.40 | +10.12% | 0.18 | 10 | 157 | 0.41 | -0.88 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 495.00 | 93.25 | 94.60 | 93.93 | 94.10 | -0.10 | -0.11% | 0.19 | 4 | 188 | 0.42 | -0.90 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 500.00 | 98.05 | 99.40 | 98.73 | 100.05 | +6.55 | +7.01% | 0.20 | 317 | 3,950 | 0.41 | -0.91 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 505.00 | 102.55 | 104.00 | 103.28 | 101.93 | 0.00 | 0.00% | 0.20 | 0 | 96 | 0.41 | -0.91 | 0.00 | -0.10 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 510.00 | 107.35 | 108.80 | 108.08 | 106.32 | 0.00 | 0.00% | 0.21 | 0 | 233 | 0.47 | -0.92 | 0.00 | -0.10 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 515.00 | 112.25 | 113.60 | 112.93 | 106.47 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.45 | -0.93 | 0.00 | -0.09 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 520.00 | 117.15 | 118.40 | 117.78 | 116.55 | 0.00 | 0.00% | 0.23 | 0 | 118 | 0.45 | -0.94 | 0.00 | -0.09 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 525.00 | 122.15 | 123.25 | 122.70 | 118.14 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.46 | -0.94 | 0.00 | -0.08 | 2/6/2026 | 2/27/2026 4:00:05 PM EST |
| 530.00 | 126.80 | 128.20 | 127.50 | 121.37 | 0.00 | 0.00% | 0.24 | 0 | 270 | 0.44 | -0.95 | 0.00 | -0.08 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 535.00 | 131.90 | 133.10 | 132.50 | 115.52 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.50 | -0.95 | 0.00 | -0.07 | 1/20/2026 | 2/27/2026 4:00:05 PM EST |
| 540.00 | 135.75 | 139.15 | 137.45 | 129.90 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.49 | -0.95 | 0.00 | -0.07 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 545.00 | 140.65 | 144.10 | 142.38 | 131.79 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.50 | -0.96 | 0.00 | -0.06 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 550.00 | 145.65 | 148.45 | 147.05 | 150.30 | +10.26 | +7.33% | 0.27 | 5 | 8 | 0.50 | -0.96 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 555.00 | 151.45 | 153.55 | 152.50 | 156.67 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.06 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 560.00 | 156.45 | 159.05 | 157.75 | 161.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.05 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 565.00 | 160.45 | 164.50 | 162.48 | 153.67 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.05 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 570.00 | 165.60 | 169.50 | 167.55 | 161.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.56 | -0.97 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 575.00 | 171.35 | 174.75 | 173.05 | 150.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 2/10/2026 | 2/27/2026 4:00:05 PM EST |
| 580.00 | 176.25 | 179.85 | 178.05 | 137.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 1/23/2026 | 2/27/2026 4:00:05 PM EST |
| 585.00 | 181.25 | 184.75 | 183.00 | 155.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 1/21/2026 | 2/27/2026 4:00:05 PM EST |
| 590.00 | 186.25 | 189.75 | 188.00 | 170.02 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 2/3/2026 | 2/27/2026 4:00:05 PM EST |
| 595.00 | 191.25 | 194.75 | 193.00 | 175.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 600.00 | 196.35 | 198.45 | 197.40 | 201.50 | +8.00 | +4.14% | 0.33 | 1 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 605.00 | 200.45 | 204.50 | 202.48 | 211.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 610.00 | 206.25 | 209.85 | 208.05 | 216.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 615.00 | 210.45 | 213.65 | 212.05 | 221.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 620.00 | 215.60 | 219.05 | 217.33 | 214.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 2/4/2026 | 2/27/2026 4:00:05 PM EST |
| 625.00 | 220.65 | 224.05 | 222.35 | 219.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 2/4/2026 | 2/27/2026 4:00:05 PM EST |
| 630.00 | 225.60 | 229.05 | 227.33 | 215.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/27/2026 4:00:05 PM EST |
| 635.00 | 230.60 | 234.05 | 232.33 | 220.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/27/2026 4:00:05 PM EST |
| 640.00 | 236.45 | 239.05 | 237.75 | 227.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.67 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 645.00 | 241.45 | 243.70 | 242.58 | 232.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 650.00 | 245.65 | 249.05 | 247.35 | 249.25 | +7.78 | +3.23% | 0.38 | 4 | 3 | 0.56 | -0.99 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 655.00 | 250.60 | 254.05 | 252.33 | 254.27 | +17.20 | +7.26% | 0.39 | 4 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 660.00 | 255.55 | 258.60 | 257.08 | 245.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/27/2026 4:00:05 PM EST |
| 665.00 | 261.55 | 263.60 | 262.58 | 222.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/2/2026 | 2/27/2026 4:00:05 PM EST |
| 670.00 | 265.60 | 268.65 | 267.13 | 235.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 2/27/2026 4:00:05 PM EST |
| 675.00 | 270.70 | 274.05 | 272.38 | 238.58 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 2/27/2026 4:00:05 PM EST |
| 680.00 | 275.60 | 279.05 | 277.33 | 237.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 2/27/2026 4:00:05 PM EST |
| 690.00 | 285.60 | 289.05 | 287.33 | 253.26 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 2/27/2026 4:00:05 PM EST |
| 700.00 | 295.70 | 299.05 | 297.38 | 287.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.59 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 710.00 | 305.65 | 309.10 | 307.38 | 297.77 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 720.00 | 315.65 | 319.05 | 317.35 | 307.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 730.00 | 325.55 | 328.50 | 327.03 | 333.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/27/2026 4:00:05 PM EST |
| 740.00 | 335.60 | 339.05 | 337.33 | 299.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.20 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/27/2026 4:00:05 PM EST |
| 750.00 | 345.70 | 349.05 | 347.38 | 316.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/27/2026 4:00:05 PM EST |
| 760.00 | 355.60 | 359.05 | 357.33 | 304.56 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 4:00:05 PM EST |
| 770.00 | 365.60 | 368.55 | 367.08 | 357.51 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:05 PM EST |
| 780.00 | 375.60 | 379.05 | 377.33 | 348.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/27/2026 4:00:05 PM EST |
| 790.00 | 385.60 | 389.05 | 387.33 | 335.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 2/27/2026 4:00:05 PM EST |
| 800.00 | 395.65 | 399.05 | 397.35 | 324.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/27/2026 4:00:05 PM EST |
| 810.00 | 405.60 | 409.05 | 407.33 | 384.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/27/2026 4:00:05 PM EST |
| 820.00 | 415.60 | 419.05 | 417.33 | 341.21 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/27/2026 4:00:05 PM EST |
| 830.00 | 425.65 | 429.10 | 427.38 | 406.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/27/2026 4:00:05 PM EST |
| 840.00 | 435.65 | 439.05 | 437.35 | 408.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/27/2026 4:00:05 PM EST |
| 850.00 | 445.70 | 449.05 | 447.38 | 413.41 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/27/2026 4:00:05 PM EST |
| 860.00 | 455.60 | 459.05 | 457.33 | 427.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/27/2026 4:00:05 PM EST |
| 870.00 | 465.45 | 468.75 | 467.10 | 437.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/27/2026 4:00:05 PM EST |
| 880.00 | 475.55 | 479.15 | 477.35 | 432.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 890.00 | 485.60 | 489.10 | 487.35 | 441.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 900.00 | 495.60 | 499.05 | 497.33 | 451.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 910.00 | 505.60 | 508.55 | 507.08 | 462.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 920.00 | 515.55 | 518.55 | 517.05 | 487.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/27/2026 4:00:05 PM EST |
| 930.00 | 525.60 | 529.05 | 527.33 | 481.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 940.00 | 535.60 | 538.50 | 537.05 | 479.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/27/2026 4:00:05 PM EST |
| 950.00 | 545.60 | 549.05 | 547.33 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 960.00 | 555.60 | 559.05 | 557.33 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 970.00 | 565.55 | 569.15 | 567.35 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 980.00 | 575.60 | 579.10 | 577.35 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 990.00 | 585.60 | 589.05 | 587.33 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |