Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $123.55 as of 3/12/2026 4:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.90 | 58.90 | 57.40 | % | 1.15 | 0 | 0 | 1.84 | 0.97 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 55.00 | 51.60 | 54.40 | 53.00 | % | 0.96 | 0 | 0 | 1.70 | 0.95 | 0.00 | -0.07 | 3/12/2026 4:00:06 PM EST | |||
| 60.00 | 47.30 | 50.00 | 48.65 | 56.58 | % | 0.81 | 2 | 0 | 1.19 | 0.93 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 65.00 | 43.10 | 45.80 | 44.45 | 59.59 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.23 | 0.91 | 0.00 | -0.10 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 70.00 | 39.00 | 41.90 | 40.45 | 45.50 | +10.27 | +29.16% | 0.58 | 1 | 2 | 1.24 | 0.88 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 75.00 | 35.20 | 38.10 | 36.65 | 41.90 | % | 0.49 | 2 | 0 | 1.24 | 0.85 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 80.00 | 31.80 | 34.30 | 33.05 | 35.82 | % | 0.41 | 1 | 0 | 1.24 | 0.82 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 84.00 | 29.10 | 32.00 | 30.55 | % | 0.36 | 0 | 0 | 1.25 | 0.78 | 0.01 | -0.17 | 3/12/2026 4:00:06 PM EST | |||
| 85.00 | 28.50 | 31.40 | 29.95 | % | 0.35 | 0 | 0 | 1.25 | 0.78 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 86.00 | 27.70 | 30.70 | 29.20 | 32.50 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.24 | 0.77 | 0.01 | -0.18 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 87.00 | 27.10 | 29.80 | 28.45 | % | 0.33 | 0 | 0 | 1.23 | 0.76 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 88.00 | 26.80 | 29.20 | 28.00 | 33.98 | +9.38 | +38.13% | 0.32 | 2 | 3 | 1.24 | 0.75 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 89.00 | 26.10 | 28.40 | 27.25 | % | 0.31 | 0 | 0 | 1.23 | 0.74 | 0.01 | -0.19 | 3/12/2026 4:00:06 PM EST | |||
| 90.00 | 25.30 | 27.80 | 26.55 | 27.80 | -14.50 | -34.28% | 0.29 | 3 | 4 | 1.22 | 0.74 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 91.00 | 25.00 | 27.50 | 26.25 | % | 0.29 | 0 | 0 | 1.24 | 0.73 | 0.01 | -0.19 | 3/12/2026 4:00:06 PM EST | |||
| 92.00 | 24.30 | 26.70 | 25.50 | 38.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.23 | 0.72 | 0.01 | -0.19 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 93.00 | 23.90 | 26.10 | 25.00 | % | 0.27 | 0 | 0 | 1.23 | 0.71 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 94.00 | 23.30 | 25.50 | 24.40 | 19.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | 0.70 | 0.01 | -0.20 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 95.00 | 22.80 | 25.20 | 24.00 | 24.29 | -15.21 | -38.51% | 0.25 | 1 | 8 | 1.24 | 0.69 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 96.00 | 22.10 | 24.90 | 23.50 | 31.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.24 | 0.69 | 0.01 | -0.20 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 97.00 | 21.60 | 24.10 | 22.85 | 25.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.23 | 0.68 | 0.01 | -0.20 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 98.00 | 21.10 | 23.30 | 22.20 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.22 | 0.67 | 0.01 | -0.21 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 99.00 | 20.70 | 22.90 | 21.80 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.23 | 0.66 | 0.01 | -0.21 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 100.00 | 20.00 | 22.40 | 21.20 | 23.51 | -11.81 | -33.44% | 0.21 | 1 | 10 | 1.22 | 0.65 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 101.00 | 19.70 | 22.20 | 20.95 | % | 0.21 | 0 | 0 | 1.23 | 0.64 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 102.00 | 19.30 | 21.40 | 20.35 | 22.00 | % | 0.20 | 1 | 0 | 1.23 | 0.63 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 103.00 | 18.80 | 20.80 | 19.80 | 33.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | 0.63 | 0.01 | -0.21 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 104.00 | 18.30 | 20.40 | 19.35 | 35.00 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.22 | 0.62 | 0.01 | -0.21 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 105.00 | 17.90 | 20.20 | 19.05 | 23.40 | -9.80 | -29.52% | 0.18 | 7 | 8 | 1.23 | 0.61 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 106.00 | 17.50 | 19.50 | 18.50 | % | 0.17 | 0 | 0 | 1.22 | 0.60 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 107.00 | 16.80 | 19.20 | 18.00 | 19.99 | +5.59 | +38.82% | 0.17 | 2 | 1 | 1.22 | 0.59 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 108.00 | 16.60 | 18.80 | 17.70 | % | 0.16 | 0 | 0 | 1.22 | 0.58 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 109.00 | 16.00 | 18.40 | 17.20 | 20.30 | % | 0.16 | 2 | 0 | 1.22 | 0.58 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 110.00 | 15.60 | 18.00 | 16.80 | 19.60 | -10.65 | -35.21% | 0.15 | 11 | 21 | 1.22 | 0.57 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 111.00 | 15.40 | 17.70 | 16.55 | 20.30 | -8.55 | -29.64% | 0.15 | 1 | 1 | 1.23 | 0.56 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 112.00 | 15.00 | 17.40 | 16.20 | % | 0.14 | 0 | 0 | 1.23 | 0.55 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 113.00 | 14.60 | 17.40 | 16.00 | 18.00 | -9.09 | -33.56% | 0.14 | 2 | 1 | 1.24 | 0.54 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 114.00 | 14.30 | 16.60 | 15.45 | % | 0.14 | 0 | 0 | 1.23 | 0.53 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 115.00 | 13.80 | 16.20 | 15.00 | 16.30 | -9.70 | -37.31% | 0.13 | 6 | 6 | 1.22 | 0.53 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 116.00 | 13.50 | 15.80 | 14.65 | 19.00 | % | 0.13 | 4 | 0 | 1.22 | 0.52 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 117.00 | 13.20 | 15.50 | 14.35 | % | 0.12 | 0 | 0 | 1.22 | 0.51 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 118.00 | 12.60 | 15.50 | 14.05 | % | 0.12 | 0 | 0 | 1.23 | 0.50 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 119.00 | 12.00 | 14.80 | 13.40 | % | 0.11 | 0 | 0 | 1.21 | 0.49 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 120.00 | 12.00 | 14.50 | 13.25 | 16.60 | -8.30 | -33.34% | 0.11 | 1 | 25 | 1.22 | 0.48 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 121.00 | 11.90 | 14.20 | 13.05 | % | 0.11 | 0 | 0 | 1.22 | 0.48 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 122.00 | 11.10 | 14.40 | 12.75 | % | 0.10 | 0 | 0 | 1.23 | 0.47 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 123.00 | 11.00 | 13.60 | 12.30 | % | 0.10 | 0 | 0 | 1.21 | 0.46 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 124.00 | 10.60 | 13.30 | 11.95 | 14.60 | % | 0.10 | 1 | 0 | 1.21 | 0.45 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 125.00 | 10.60 | 13.50 | 12.05 | 13.00 | -10.30 | -44.21% | 0.10 | 3 | 23 | 1.24 | 0.45 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 126.00 | 10.30 | 12.70 | 11.50 | % | 0.09 | 0 | 0 | 1.22 | 0.44 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 127.00 | 10.10 | 12.70 | 11.40 | % | 0.09 | 0 | 0 | 1.23 | 0.43 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 128.00 | 9.30 | 12.30 | 10.80 | 10.77 | % | 0.08 | 17 | 0 | 1.21 | 0.42 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 129.00 | 9.50 | 12.00 | 10.75 | 11.70 | % | 0.08 | 1 | 0 | 1.22 | 0.42 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 130.00 | 9.30 | 11.60 | 10.45 | 11.80 | -8.62 | -42.22% | 0.08 | 3 | 49 | 1.22 | 0.41 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 131.00 | 9.00 | 11.30 | 10.15 | % | 0.08 | 0 | 0 | 1.22 | 0.40 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 132.00 | 8.90 | 11.10 | 10.00 | 10.70 | % | 0.08 | 1 | 0 | 1.22 | 0.40 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 133.00 | 8.40 | 10.80 | 9.60 | % | 0.07 | 0 | 0 | 1.21 | 0.39 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 134.00 | 8.50 | 10.50 | 9.50 | % | 0.07 | 0 | 0 | 1.22 | 0.38 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 135.00 | 8.20 | 10.30 | 9.25 | 18.28 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.22 | 0.37 | 0.01 | -0.20 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 136.00 | 8.00 | 10.60 | 9.30 | % | 0.07 | 0 | 0 | 1.24 | 0.37 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 137.00 | 7.80 | 10.10 | 8.95 | % | 0.07 | 0 | 0 | 1.23 | 0.36 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 138.00 | 7.60 | 9.60 | 8.60 | % | 0.06 | 0 | 0 | 1.22 | 0.35 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 139.00 | 7.30 | 9.60 | 8.45 | % | 0.06 | 0 | 0 | 1.22 | 0.35 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 140.00 | 7.20 | 9.30 | 8.25 | 9.02 | -7.98 | -46.95% | 0.06 | 3 | 37 | 1.23 | 0.34 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 141.00 | 6.80 | 9.50 | 8.15 | % | 0.06 | 0 | 0 | 1.23 | 0.34 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 145.00 | 6.00 | 8.50 | 7.25 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 137 | 1.22 | 0.31 | 0.01 | -0.19 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 150.00 | 5.30 | 7.20 | 6.25 | 6.50 | -7.10 | -52.21% | 0.04 | 80 | 181 | 1.21 | 0.28 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 155.00 | 4.50 | 7.30 | 5.90 | 12.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.24 | 0.26 | 0.01 | -0.17 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 160.00 | 3.50 | 6.70 | 5.10 | 5.50 | % | 0.03 | 3 | 0 | 1.22 | 0.23 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 165.00 | 3.10 | 5.70 | 4.40 | % | 0.03 | 0 | 0 | 1.21 | 0.21 | 0.01 | -0.15 | 3/12/2026 4:00:06 PM EST | |||
| 170.00 | 2.95 | 4.90 | 3.93 | 4.84 | -4.61 | -48.79% | 0.02 | 3 | 2 | 1.22 | 0.19 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 175.00 | 2.25 | 5.20 | 3.73 | % | 0.02 | 0 | 0 | 1.24 | 0.17 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 180.00 | 2.00 | 4.80 | 3.40 | % | 0.02 | 0 | 0 | 1.25 | 0.16 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 185.00 | 1.75 | 3.90 | 2.83 | % | 0.02 | 0 | 0 | 1.23 | 0.14 | 0.00 | -0.12 | 3/12/2026 4:00:06 PM EST | |||
| 190.00 | 1.05 | 4.00 | 2.53 | 5.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.13 | 0.00 | -0.11 | 3/11/2026 | 3/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.86 | -0.03 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 55.00 | 0.05 | 2.90 | 1.48 | % | 0.03 | 0 | 0 | 1.28 | -0.05 | 0.00 | -0.07 | 3/12/2026 4:00:06 PM EST | |||
| 60.00 | 1.05 | 3.00 | 2.03 | 1.65 | -0.93 | -36.05% | 0.03 | 12 | 1 | 1.38 | -0.07 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 65.00 | 1.65 | 3.20 | 2.43 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.31 | -0.09 | 0.00 | -0.10 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 70.00 | 2.95 | 4.30 | 3.63 | 3.00 | +0.76 | +33.93% | 0.05 | 1 | 6 | 1.33 | -0.12 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 75.00 | 3.20 | 5.80 | 4.50 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.28 | -0.15 | 0.01 | -0.14 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 80.00 | 5.70 | 7.00 | 6.35 | 5.20 | +1.40 | +36.85% | 0.08 | 6 | 120 | 1.32 | -0.18 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 84.00 | 6.20 | 8.30 | 7.25 | 6.85 | -2.15 | -23.89% | 0.09 | 1 | 2 | 1.28 | -0.22 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 85.00 | 6.60 | 9.20 | 7.90 | 4.84 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.30 | -0.22 | 0.01 | -0.18 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 86.00 | 7.00 | 9.10 | 8.05 | 7.85 | +2.60 | +49.53% | 0.09 | 3 | 1 | 1.28 | -0.23 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 87.00 | 7.30 | 9.40 | 8.35 | % | 0.10 | 0 | 0 | 1.27 | -0.24 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 88.00 | 7.70 | 10.30 | 9.00 | % | 0.10 | 0 | 0 | 1.29 | -0.25 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 89.00 | 8.00 | 10.60 | 9.30 | % | 0.10 | 0 | 0 | 1.28 | -0.26 | 0.01 | -0.19 | 3/12/2026 4:00:06 PM EST | |||
| 90.00 | 8.70 | 10.70 | 9.70 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.28 | -0.26 | 0.01 | -0.19 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 91.00 | 8.90 | 11.20 | 10.05 | % | 0.11 | 0 | 0 | 1.28 | -0.27 | 0.01 | -0.19 | 3/12/2026 4:00:06 PM EST | |||
| 92.00 | 9.40 | 11.60 | 10.50 | 10.00 | +1.80 | +21.96% | 0.11 | 3 | 1 | 1.28 | -0.28 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 93.00 | 9.90 | 11.90 | 10.90 | 15.07 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.28 | -0.29 | 0.01 | -0.20 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 94.00 | 10.40 | 12.30 | 11.35 | % | 0.12 | 0 | 0 | 1.27 | -0.30 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 95.00 | 10.90 | 12.90 | 11.90 | 11.45 | +2.15 | +23.12% | 0.13 | 3 | 7 | 1.28 | -0.31 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 96.00 | 11.00 | 13.40 | 12.20 | % | 0.13 | 0 | 0 | 1.27 | -0.31 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 97.00 | 11.50 | 14.30 | 12.90 | % | 0.13 | 0 | 0 | 1.28 | -0.32 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 98.00 | 12.20 | 14.20 | 13.20 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.27 | -0.33 | 0.01 | -0.21 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 99.00 | 12.20 | 14.70 | 13.45 | 17.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.25 | -0.34 | 0.01 | -0.21 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 100.00 | 13.30 | 15.80 | 14.55 | 12.41 | +3.23 | +35.19% | 0.15 | 41 | 15 | 1.29 | -0.35 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 101.00 | 13.40 | 15.90 | 14.65 | 10.21 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.26 | -0.36 | 0.01 | -0.21 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 102.00 | 14.00 | 16.60 | 15.30 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.27 | -0.37 | 0.01 | -0.21 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 103.00 | 14.40 | 17.00 | 15.70 | % | 0.15 | 0 | 0 | 1.26 | -0.37 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 104.00 | 14.50 | 17.50 | 16.00 | 14.97 | +4.22 | +39.26% | 0.15 | 2 | 15 | 1.24 | -0.38 | 0.01 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 105.00 | 15.80 | 18.00 | 16.90 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.27 | -0.39 | 0.01 | -0.22 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 106.00 | 16.10 | 18.40 | 17.25 | % | 0.16 | 0 | 0 | 1.25 | -0.40 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 107.00 | 17.30 | 19.10 | 18.20 | 18.00 | +5.50 | +44.00% | 0.17 | 1 | 13 | 1.28 | -0.41 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 108.00 | 17.20 | 19.80 | 18.50 | % | 0.17 | 0 | 0 | 1.26 | -0.42 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 109.00 | 17.80 | 20.20 | 19.00 | 18.33 | +5.31 | +40.79% | 0.17 | 5 | 4 | 1.25 | -0.42 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 110.00 | 18.60 | 20.90 | 19.75 | 12.93 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.27 | -0.43 | 0.01 | -0.22 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 111.00 | 19.00 | 22.00 | 20.50 | % | 0.18 | 0 | 0 | 1.28 | -0.44 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 112.00 | 19.40 | 22.70 | 21.05 | % | 0.19 | 0 | 0 | 1.27 | -0.45 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 113.00 | 20.40 | 22.80 | 21.60 | % | 0.19 | 0 | 0 | 1.27 | -0.46 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 114.00 | 20.90 | 23.80 | 22.35 | % | 0.20 | 0 | 0 | 1.27 | -0.47 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 115.00 | 21.40 | 24.20 | 22.80 | 21.20 | +5.50 | +35.04% | 0.20 | 1 | 9 | 1.26 | -0.47 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 116.00 | 22.10 | 24.70 | 23.40 | % | 0.20 | 0 | 0 | 1.26 | -0.48 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 117.00 | 22.80 | 25.30 | 24.05 | % | 0.21 | 0 | 0 | 1.26 | -0.49 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 118.00 | 23.50 | 25.90 | 24.70 | % | 0.21 | 0 | 0 | 1.26 | -0.50 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 119.00 | 24.20 | 26.50 | 25.35 | % | 0.21 | 0 | 0 | 1.26 | -0.51 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 120.00 | 25.10 | 27.30 | 26.20 | 25.83 | +8.03 | +45.12% | 0.22 | 6 | 26 | 1.27 | -0.52 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 121.00 | 25.30 | 28.50 | 26.90 | % | 0.22 | 0 | 0 | 1.27 | -0.52 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 122.00 | 26.30 | 28.80 | 27.55 | % | 0.23 | 0 | 0 | 1.27 | -0.53 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 123.00 | 26.80 | 29.20 | 28.00 | % | 0.23 | 0 | 0 | 1.25 | -0.54 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 124.00 | 27.80 | 30.00 | 28.90 | % | 0.23 | 0 | 0 | 1.26 | -0.55 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 125.00 | 28.50 | 30.70 | 29.60 | 29.18 | +8.71 | +42.55% | 0.24 | 18 | 19 | 1.26 | -0.55 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 126.00 | 29.20 | 31.50 | 30.35 | % | 0.24 | 0 | 0 | 1.27 | -0.56 | 0.01 | -0.22 | 3/12/2026 4:00:06 PM EST | |||
| 127.00 | 29.70 | 32.20 | 30.95 | % | 0.24 | 0 | 0 | 1.26 | -0.57 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 128.00 | 30.60 | 32.90 | 31.75 | % | 0.25 | 0 | 0 | 1.26 | -0.58 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 129.00 | 31.30 | 33.90 | 32.60 | % | 0.25 | 0 | 0 | 1.27 | -0.58 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 130.00 | 32.10 | 34.50 | 33.30 | % | 0.26 | 0 | 0 | 1.27 | -0.59 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 131.00 | 32.90 | 35.10 | 34.00 | % | 0.26 | 0 | 0 | 1.26 | -0.60 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 132.00 | 33.50 | 36.20 | 34.85 | % | 0.26 | 0 | 0 | 1.27 | -0.60 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 133.00 | 34.40 | 36.90 | 35.65 | % | 0.27 | 0 | 0 | 1.28 | -0.61 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 134.00 | 35.20 | 37.30 | 36.25 | % | 0.27 | 0 | 0 | 1.26 | -0.62 | 0.01 | -0.21 | 3/12/2026 4:00:06 PM EST | |||
| 135.00 | 35.40 | 39.20 | 37.30 | % | 0.28 | 0 | 0 | 1.28 | -0.63 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 136.00 | 36.20 | 39.20 | 37.70 | % | 0.28 | 0 | 0 | 1.26 | -0.63 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 137.00 | 37.00 | 40.00 | 38.50 | % | 0.28 | 0 | 0 | 1.26 | -0.64 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 138.00 | 38.30 | 40.40 | 39.35 | % | 0.29 | 0 | 0 | 1.27 | -0.65 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 139.00 | 39.10 | 41.20 | 40.15 | % | 0.29 | 0 | 0 | 1.27 | -0.65 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 140.00 | 39.70 | 42.30 | 41.00 | % | 0.29 | 0 | 0 | 1.27 | -0.66 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 141.00 | 40.10 | 43.00 | 41.55 | % | 0.29 | 0 | 0 | 1.25 | -0.66 | 0.01 | -0.20 | 3/12/2026 4:00:06 PM EST | |||
| 145.00 | 43.90 | 46.20 | 45.05 | % | 0.31 | 0 | 0 | 1.27 | -0.69 | 0.01 | -0.19 | 3/12/2026 4:00:06 PM EST | |||
| 150.00 | 47.90 | 50.50 | 49.20 | 46.00 | +10.00 | +27.78% | 0.33 | 1 | 2 | 1.27 | -0.72 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 155.00 | 52.10 | 54.80 | 53.45 | % | 0.34 | 0 | 0 | 1.28 | -0.74 | 0.01 | -0.17 | 3/12/2026 4:00:06 PM EST | |||
| 160.00 | 56.50 | 59.10 | 57.80 | % | 0.36 | 0 | 0 | 1.28 | -0.77 | 0.01 | -0.16 | 3/12/2026 4:00:06 PM EST | |||
| 165.00 | 60.50 | 63.60 | 62.05 | % | 0.38 | 0 | 0 | 1.26 | -0.79 | 0.01 | -0.15 | 3/12/2026 4:00:06 PM EST | |||
| 170.00 | 65.00 | 68.10 | 66.55 | % | 0.39 | 0 | 0 | 1.26 | -0.81 | 0.01 | -0.14 | 3/12/2026 4:00:06 PM EST | |||
| 175.00 | 69.90 | 72.90 | 71.40 | % | 0.41 | 0 | 0 | 1.29 | -0.83 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 180.00 | 74.60 | 77.50 | 76.05 | % | 0.42 | 0 | 0 | 1.30 | -0.84 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 185.00 | 78.90 | 82.30 | 80.60 | % | 0.44 | 0 | 0 | 1.25 | -0.86 | 0.00 | -0.12 | 3/12/2026 4:00:06 PM EST | |||
| 190.00 | 83.70 | 87.30 | 85.50 | % | 0.45 | 0 | 0 | 1.50 | -0.87 | 0.00 | -0.11 | 3/12/2026 4:00:06 PM EST |