Options Chain for APPLOVIN CORP COM CL A (APP) - $376.69 as of 4/10/2026 6:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 283.00 | 293.90 | 288.45 | % | 1.44 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 210.00 | 273.00 | 283.70 | 278.35 | % | 1.33 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 220.00 | 263.00 | 275.20 | 269.10 | % | 1.22 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 230.00 | 253.00 | 265.20 | 259.10 | % | 1.13 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 240.00 | 243.00 | 254.00 | 248.50 | 140.25 | 0.00 | 0.00% | 1.04 | 0 | 30 | 4.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/20/2026 3:59:58 PM EST |
| 250.00 | 233.00 | 244.00 | 238.50 | % | 0.95 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 260.00 | 223.00 | 234.30 | 228.65 | 170.86 | 0.00 | 0.00% | 0.88 | 0 | 30 | 3.87 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 3:59:58 PM EST |
| 270.00 | 213.00 | 224.10 | 218.55 | 141.50 | 0.00 | 0.00% | 0.81 | 0 | 22 | 3.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 280.00 | 203.30 | 214.10 | 208.70 | 106.40 | 0.00 | 0.00% | 0.75 | 0 | 9 | 3.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 3:59:58 PM EST |
| 282.50 | 201.00 | 212.40 | 206.70 | % | 0.73 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 285.00 | 198.40 | 210.70 | 204.55 | 203.55 | +62.80 | +44.62% | 0.72 | 6 | 19 | 3.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 287.50 | 196.10 | 206.30 | 201.20 | 201.17 | +73.75 | +57.88% | 0.70 | 6 | 10 | 3.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 290.00 | 193.50 | 206.50 | 200.00 | 198.65 | +101.83 | +105.18% | 0.69 | 5 | 15 | 3.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 292.50 | 191.20 | 201.40 | 196.30 | 196.27 | % | 0.67 | 5 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 295.00 | 188.10 | 199.10 | 193.60 | 135.40 | 0.00 | 0.00% | 0.66 | 0 | 25 | 3.17 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 3:59:58 PM EST |
| 297.50 | 186.00 | 197.40 | 191.70 | % | 0.64 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 300.00 | 183.10 | 193.90 | 188.50 | 182.71 | +26.71 | +17.13% | 0.63 | 19 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 302.50 | 181.00 | 191.90 | 186.45 | % | 0.62 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 305.00 | 178.10 | 190.90 | 184.50 | % | 0.60 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 307.50 | 176.00 | 186.80 | 181.40 | % | 0.59 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 310.00 | 173.10 | 184.10 | 178.60 | % | 0.58 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 312.50 | 171.00 | 181.20 | 176.10 | % | 0.56 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 315.00 | 169.00 | 178.80 | 173.90 | 81.60 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 3:59:58 PM EST |
| 317.50 | 166.00 | 177.60 | 171.80 | % | 0.54 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 320.00 | 164.00 | 173.80 | 168.90 | 78.90 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 3:59:58 PM EST |
| 322.50 | 161.00 | 172.70 | 166.85 | % | 0.52 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 325.00 | 159.00 | 170.90 | 164.95 | 74.60 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 3:59:58 PM EST |
| 327.50 | 156.00 | 166.30 | 161.15 | % | 0.49 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 330.00 | 154.00 | 164.40 | 159.20 | 60.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 3:59:58 PM EST |
| 332.50 | 151.00 | 161.50 | 156.25 | % | 0.47 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 335.00 | 149.00 | 158.90 | 153.95 | 122.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:58 PM EST |
| 337.50 | 146.00 | 156.30 | 151.15 | % | 0.45 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 340.00 | 144.00 | 153.80 | 148.90 | 52.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 3:59:58 PM EST |
| 342.50 | 141.00 | 153.00 | 147.00 | % | 0.43 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 345.00 | 139.00 | 148.80 | 143.90 | 45.60 | 0.00 | 0.00% | 0.42 | 0 | 76 | 2.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 3:59:58 PM EST |
| 347.50 | 136.00 | 146.50 | 141.25 | % | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 350.00 | 134.00 | 143.90 | 138.95 | 45.88 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 3:59:58 PM EST |
| 352.50 | 131.00 | 142.30 | 136.65 | % | 0.39 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 355.00 | 129.00 | 143.00 | 136.00 | 125.28 | +90.74 | +262.71% | 0.38 | 6 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 357.50 | 126.00 | 137.70 | 131.85 | % | 0.37 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 360.00 | 124.30 | 133.90 | 129.10 | 120.53 | -2.07 | -1.69% | 0.36 | 28 | 16 | 2.08 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 362.50 | 121.00 | 131.40 | 126.20 | % | 0.35 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 365.00 | 119.30 | 128.90 | 124.10 | 117.66 | -0.07 | -0.06% | 0.34 | 46 | 11 | 2.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 367.50 | 116.00 | 126.40 | 121.20 | 111.66 | +79.46 | +246.77% | 0.33 | 2 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 370.00 | 114.00 | 128.20 | 121.10 | 112.74 | -1.12 | -0.99% | 0.33 | 44 | 16 | 2.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 372.50 | 111.00 | 123.50 | 117.25 | 106.74 | +0.12 | +0.12% | 0.31 | 2 | 11 | 2.18 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 375.00 | 111.00 | 121.00 | 116.00 | 108.36 | +5.26 | +5.11% | 0.31 | 26 | 53 | 2.14 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 377.50 | 106.00 | 116.60 | 111.30 | 100.50 | -0.74 | -0.74% | 0.29 | 2 | 21 | 1.85 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 380.00 | 105.80 | 114.90 | 110.35 | 103.44 | +5.71 | +5.85% | 0.29 | 8 | 89 | 1.92 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 382.50 | 101.00 | 111.80 | 106.40 | 95.59 | -7.77 | -7.52% | 0.28 | 10 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 385.00 | 101.00 | 109.30 | 105.15 | 71.50 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:58 PM EST |
| 387.50 | 99.30 | 107.00 | 103.15 | 90.56 | -4.71 | -4.95% | 0.27 | 9 | 23 | 1.76 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 390.00 | 97.00 | 104.30 | 100.65 | 77.20 | 0.00 | 0.00% | 0.26 | 0 | 278 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 392.50 | 94.00 | 102.10 | 98.05 | 86.18 | -4.97 | -5.46% | 0.25 | 4 | 19 | 1.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 395.00 | 92.10 | 99.40 | 95.75 | 82.17 | -1.99 | -2.37% | 0.24 | 16 | 46 | 1.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 397.50 | 89.20 | 97.90 | 93.55 | 80.09 | -3.29 | -3.95% | 0.24 | 10 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 400.00 | 87.10 | 93.90 | 90.50 | 85.89 | +7.49 | +9.56% | 0.23 | 21 | 752 | 1.51 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 402.50 | 84.10 | 91.70 | 87.90 | 75.85 | -0.47 | -0.62% | 0.22 | 12 | 17 | 1.51 | 1.00 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 405.00 | 82.00 | 90.80 | 86.40 | 80.92 | +7.04 | +9.53% | 0.21 | 16 | 35 | 1.65 | 0.99 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 407.50 | 80.20 | 86.60 | 83.40 | 68.43 | -4.77 | -6.52% | 0.20 | 23 | 13 | 1.42 | 0.99 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 410.00 | 78.50 | 85.90 | 82.20 | 78.91 | +6.41 | +8.85% | 0.20 | 31 | 70 | 1.58 | 0.99 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 412.50 | 75.00 | 83.00 | 79.00 | 78.55 | +10.97 | +16.24% | 0.19 | 59 | 25 | 1.50 | 0.98 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 415.00 | 73.80 | 81.00 | 77.40 | 75.48 | +10.26 | +15.74% | 0.19 | 90 | 56 | 1.51 | 0.98 | 0.00 | -0.22 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 417.50 | 70.00 | 77.50 | 73.75 | 73.04 | +10.41 | +16.63% | 0.18 | 112 | 30 | 1.38 | 0.97 | 0.00 | -0.27 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 420.00 | 67.20 | 74.40 | 70.80 | 70.43 | +10.11 | +16.77% | 0.17 | 95 | 234 | 1.29 | 0.97 | 0.00 | -0.32 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 422.50 | 65.00 | 74.00 | 69.50 | 68.47 | +7.33 | +11.99% | 0.16 | 14 | 7 | 1.44 | 0.96 | 0.00 | -0.37 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 425.00 | 63.20 | 70.60 | 66.90 | 66.14 | +10.14 | +18.11% | 0.16 | 16 | 141 | 1.32 | 0.96 | 0.00 | -0.43 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 427.50 | 60.30 | 68.60 | 64.45 | 64.43 | +16.25 | +33.73% | 0.15 | 14 | 34 | 1.33 | 0.95 | 0.00 | -0.49 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 430.00 | 58.10 | 65.60 | 61.85 | 60.00 | +7.67 | +14.66% | 0.14 | 7 | 324 | 1.25 | 0.94 | 0.00 | -0.56 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 432.50 | 56.00 | 62.60 | 59.30 | 48.55 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.17 | 0.93 | 0.00 | -0.63 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 435.00 | 53.30 | 59.90 | 56.60 | 53.85 | +6.95 | +14.82% | 0.13 | 10 | 140 | 1.11 | 0.92 | 0.00 | -0.69 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 437.50 | 51.40 | 59.90 | 55.65 | 54.90 | +19.90 | +56.86% | 0.13 | 19 | 22 | 1.28 | 0.91 | 0.00 | -0.77 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 440.00 | 51.60 | 56.20 | 53.90 | 54.10 | +11.00 | +25.53% | 0.12 | 20 | 120 | 1.22 | 0.90 | 0.00 | -0.84 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 442.50 | 49.40 | 55.00 | 52.20 | 40.67 | +6.07 | +17.55% | 0.12 | 5 | 28 | 1.21 | 0.89 | 0.00 | -0.92 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 445.00 | 44.20 | 52.70 | 48.45 | 39.78 | +0.13 | +0.33% | 0.11 | 2 | 57 | 1.18 | 0.88 | 0.00 | -0.99 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 447.50 | 43.50 | 49.90 | 46.70 | 45.15 | +4.85 | +12.04% | 0.10 | 2 | 57 | 1.12 | 0.86 | 0.01 | -1.07 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 450.00 | 42.30 | 46.00 | 44.15 | 44.43 | +8.81 | +24.74% | 0.10 | 17 | 469 | 0.83 | 0.85 | 0.01 | -1.15 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 452.50 | 38.00 | 46.00 | 42.00 | 41.68 | +6.78 | +19.43% | 0.09 | 3 | 67 | 1.11 | 0.84 | 0.01 | -1.22 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 455.00 | 36.20 | 42.80 | 39.50 | 40.40 | +9.60 | +31.17% | 0.09 | 23 | 87 | 1.03 | 0.82 | 0.01 | -1.30 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 457.50 | 34.00 | 40.10 | 37.05 | 28.28 | -0.10 | -0.36% | 0.08 | 4 | 96 | 0.71 | 0.80 | 0.01 | -1.37 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 460.00 | 33.60 | 37.80 | 35.70 | 35.00 | +10.19 | +41.08% | 0.08 | 53 | 137 | 0.79 | 0.79 | 0.01 | -1.44 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 462.50 | 31.00 | 36.80 | 33.90 | 33.38 | +3.63 | +12.21% | 0.07 | 3 | 35 | 0.80 | 0.77 | 0.01 | -1.51 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 465.00 | 28.70 | 35.50 | 32.10 | 32.23 | +6.93 | +27.40% | 0.07 | 9 | 199 | 0.80 | 0.75 | 0.01 | -1.58 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 467.50 | 28.20 | 32.00 | 30.10 | 29.00 | +6.00 | +26.09% | 0.06 | 21 | 31 | 0.80 | 0.73 | 0.01 | -1.64 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 470.00 | 28.00 | 29.60 | 28.80 | 29.00 | +6.95 | +31.52% | 0.06 | 170 | 607 | 0.83 | 0.71 | 0.01 | -1.70 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 472.50 | 25.60 | 28.60 | 27.10 | 26.60 | +4.32 | +19.39% | 0.06 | 95 | 63 | 0.82 | 0.69 | 0.01 | -1.75 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 475.00 | 22.80 | 27.50 | 25.15 | 25.50 | +7.17 | +39.12% | 0.05 | 330 | 170 | 0.80 | 0.66 | 0.01 | -1.81 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 477.50 | 21.50 | 25.00 | 23.25 | 23.96 | +6.43 | +36.68% | 0.05 | 96 | 78 | 0.79 | 0.64 | 0.01 | -1.85 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 480.00 | 21.90 | 24.00 | 22.95 | 21.90 | +5.20 | +31.14% | 0.05 | 613 | 259 | 0.82 | 0.62 | 0.01 | -1.88 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 482.50 | 19.10 | 22.50 | 20.80 | 21.10 | +7.10 | +50.72% | 0.04 | 105 | 49 | 0.81 | 0.59 | 0.01 | -1.92 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 485.00 | 18.90 | 21.00 | 19.95 | 19.63 | +4.74 | +31.84% | 0.04 | 249 | 123 | 0.81 | 0.57 | 0.01 | -1.94 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 487.50 | 16.50 | 19.60 | 18.05 | 18.20 | +5.40 | +42.19% | 0.04 | 229 | 40 | 0.81 | 0.55 | 0.01 | -1.96 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 490.00 | 15.70 | 17.80 | 16.75 | 16.80 | +5.45 | +48.02% | 0.03 | 562 | 578 | 0.81 | 0.52 | 0.01 | -1.97 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 492.50 | 14.30 | 16.50 | 15.40 | 14.90 | +0.68 | +4.79% | 0.03 | 23 | 11 | 0.80 | 0.50 | 0.01 | -1.97 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 495.00 | 13.60 | 14.50 | 14.05 | 14.20 | +3.41 | +31.61% | 0.03 | 152 | 572 | 0.80 | 0.47 | 0.01 | -1.97 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 497.50 | 12.40 | 14.00 | 13.20 | 12.40 | +2.74 | +28.37% | 0.03 | 30 | 14 | 0.80 | 0.45 | 0.01 | -1.96 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 500.00 | 11.90 | 12.40 | 12.15 | 12.20 | +3.38 | +38.33% | 0.02 | 1,412 | 857 | 0.80 | 0.42 | 0.01 | -1.94 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 502.50 | 9.40 | 12.30 | 10.85 | 10.25 | +2.25 | +28.13% | 0.02 | 13 | 47 | 0.79 | 0.40 | 0.01 | -1.92 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 505.00 | 8.90 | 11.00 | 9.95 | 10.00 | +2.06 | +25.95% | 0.02 | 122 | 72 | 0.77 | 0.38 | 0.01 | -1.89 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 507.50 | 9.20 | 11.00 | 10.10 | 8.85 | +1.47 | +19.92% | 0.02 | 123 | 47 | 0.84 | 0.35 | 0.01 | -1.85 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 510.00 | 8.20 | 9.10 | 8.65 | 8.90 | +2.70 | +43.55% | 0.02 | 266 | 280 | 0.80 | 0.33 | 0.01 | -1.81 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 512.50 | 7.40 | 8.30 | 7.85 | 8.30 | +2.06 | +33.02% | 0.02 | 31 | 19 | 0.79 | 0.31 | 0.01 | -1.77 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 515.00 | 7.00 | 7.80 | 7.40 | 7.20 | +1.60 | +28.58% | 0.01 | 177 | 245 | 0.80 | 0.29 | 0.01 | -1.72 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 517.50 | 5.90 | 7.40 | 6.65 | 6.75 | +1.65 | +32.36% | 0.01 | 11 | 3 | 0.82 | 0.27 | 0.01 | -1.66 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 520.00 | 6.00 | 6.20 | 6.10 | 6.10 | +1.60 | +35.56% | 0.01 | 6,694 | 423 | 0.80 | 0.25 | 0.01 | -1.61 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 522.50 | 4.10 | 6.80 | 5.45 | 5.20 | +1.20 | +30.00% | 0.01 | 19 | 5 | 0.79 | 0.24 | 0.01 | -1.55 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 525.00 | 4.60 | 5.40 | 5.00 | 5.10 | +1.26 | +32.82% | 0.01 | 268 | 142 | 0.80 | 0.22 | 0.01 | -1.49 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 527.50 | 4.00 | 5.00 | 4.50 | 4.55 | +1.05 | +30.00% | 0.01 | 14 | 2 | 0.80 | 0.20 | 0.01 | -1.43 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 530.00 | 3.70 | 4.30 | 4.00 | 4.18 | +1.15 | +37.96% | 0.01 | 508 | 221 | 0.79 | 0.19 | 0.01 | -1.37 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 532.50 | 2.80 | 4.50 | 3.65 | 3.50 | +0.58 | +19.87% | 0.01 | 8 | 2 | 0.80 | 0.17 | 0.01 | -1.30 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 535.00 | 3.20 | 3.90 | 3.55 | 3.40 | +0.70 | +25.93% | 0.01 | 82 | 150 | 0.82 | 0.16 | 0.01 | -1.24 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 537.50 | 2.65 | 3.40 | 3.03 | 3.00 | +1.00 | +50.00% | 0.01 | 21 | 2 | 0.80 | 0.15 | 0.01 | -1.18 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 540.00 | 2.35 | 2.95 | 2.65 | 2.65 | +0.55 | +26.19% | 0.00 | 313 | 127 | 0.80 | 0.14 | 0.01 | -1.11 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 542.50 | 1.75 | 2.95 | 2.35 | 2.10 | +0.09 | +4.48% | 0.00 | 21 | 2 | 0.79 | 0.12 | 0.00 | -1.05 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 545.00 | 1.65 | 2.60 | 2.13 | 2.28 | +0.39 | +20.64% | 0.00 | 50 | 77 | 0.82 | 0.11 | 0.00 | -0.99 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 547.50 | 1.25 | 2.40 | 1.83 | 1.97 | +0.28 | +16.57% | 0.00 | 35 | 85 | 0.79 | 0.10 | 0.00 | -0.93 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 550.00 | 1.75 | 1.85 | 1.80 | 1.83 | +0.23 | +14.38% | 0.00 | 7,577 | 2,977 | 0.81 | 0.09 | 0.00 | -0.87 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 552.50 | 1.15 | 1.95 | 1.55 | 1.18 | -0.52 | -30.59% | 0.00 | 6 | 3 | 0.80 | 0.09 | 0.00 | -0.82 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 555.00 | 1.10 | 1.65 | 1.38 | 1.45 | +0.45 | +45.00% | 0.00 | 117 | 128 | 0.80 | 0.08 | 0.00 | -0.76 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 557.50 | 0.95 | 1.50 | 1.23 | 1.25 | % | 0.00 | 2 | 0 | 0.80 | 0.07 | 0.00 | -0.71 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 560.00 | 0.85 | 1.35 | 1.10 | 1.01 | +0.06 | +6.32% | 0.00 | 79 | 65 | 0.81 | 0.06 | 0.00 | -0.66 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 562.50 | 0.75 | 1.30 | 1.03 | 0.75 | -0.25 | -25.00% | 0.00 | 23 | 31 | 0.81 | 0.06 | 0.00 | -0.61 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 565.00 | 0.65 | 1.15 | 0.90 | 0.60 | -0.50 | -45.46% | 0.00 | 48 | 806 | 0.81 | 0.05 | 0.00 | -0.56 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 567.50 | 0.25 | 1.35 | 0.80 | 0.50 | % | 0.00 | 6 | 0 | 0.79 | 0.05 | 0.00 | -0.52 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 570.00 | 0.65 | 0.85 | 0.75 | 0.45 | -0.35 | -43.75% | 0.00 | 113 | 96 | 0.82 | 0.04 | 0.00 | -0.48 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 572.50 | 0.25 | 0.75 | 0.50 | 0.58 | -0.08 | -12.13% | 0.00 | 30 | 1 | 0.77 | 0.04 | 0.00 | -0.44 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 575.00 | 0.15 | 0.85 | 0.50 | 0.50 | -0.05 | -9.10% | 0.00 | 55 | 48 | 0.78 | 0.03 | 0.00 | -0.40 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 577.50 | 0.10 | 0.70 | 0.40 | 0.70 | % | 0.00 | 13 | 0 | 0.76 | 0.03 | 0.00 | -0.37 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 580.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.15 | -27.28% | 0.00 | 334 | 89 | 0.80 | 0.03 | 0.00 | -0.33 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 582.50 | 0.15 | 0.85 | 0.50 | 0.35 | % | 0.00 | 72 | 0 | 0.83 | 0.02 | 0.00 | -0.30 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 585.00 | 0.00 | 2.90 | 1.45 | 0.35 | -0.30 | -46.16% | 0.00 | 59 | 53 | 0.83 | 0.02 | 0.00 | -0.27 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.02 | 0.00 | -0.22 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 595.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.41 | -67.22% | 0.00 | 3 | 8 | 0.78 | 0.01 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 600.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 55 | 117 | 0.81 | 0.01 | 0.00 | -0.15 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 605.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.01 | 0.00 | -0.10 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.01 | 0.00 | -0.07 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 615.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.05 | 4/20/2026 3:59:58 PM EST | |||
| 620.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | -0.04 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 625.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 630.00 | 0.00 | 2.45 | 1.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 635.00 | 0.00 | 2.65 | 1.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.79 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/20/2026 3:59:58 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.94 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/20/2026 3:59:58 PM EST |
| 655.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 660.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.15 | +150.00% | 0.00 | 13 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 665.00 | 0.00 | 1.15 | 0.58 | 0.05 | % | 0.00 | 291 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 9 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 675.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 680.00 | 0.00 | 0.95 | 0.48 | 0.27 | -0.56 | -67.47% | 0.00 | 14 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 685.00 | 0.00 | 3.10 | 1.55 | 0.29 | % | 0.00 | 20 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 690.00 | 0.00 | 2.45 | 1.23 | 0.35 | % | 0.00 | 19 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 695.00 | 0.00 | 4.10 | 2.05 | 0.35 | % | 0.00 | 16 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 700.00 | 0.00 | 1.80 | 0.90 | 0.35 | -1.49 | -80.98% | 0.00 | 9 | 31 | 1.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.23 | % | 0.00 | 9 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 710.00 | 0.00 | 2.00 | 1.00 | 0.05 | % | 0.00 | 13 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 715.00 | 0.00 | 2.70 | 1.35 | 0.33 | % | 0.00 | 28 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.38 | +0.28 | +280.00% | 0.00 | 29 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.50 | 0.25 | 0.38 | +0.33 | +660.00% | 0.00 | 38 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.19 | -0.16 | -45.72% | 0.01 | 11 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.28 | -0.60 | -68.19% | 0.01 | 9 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 12 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.35 | -0.07 | -16.67% | 0.00 | 1 | 33 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.25 | 0.13 | 0.35 | -0.30 | -46.16% | 0.00 | 1 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 287.50 | 0.00 | 1.55 | 0.78 | 0.35 | -1.34 | -79.29% | 0.00 | 1 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 917 | 3.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 292.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 297.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 937 | 2.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 302.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 307.50 | 0.00 | 4.30 | 2.15 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 68 | 96 | 1.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 312.50 | 0.00 | 2.50 | 1.25 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 317.50 | 0.00 | 2.80 | 1.40 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.20 | 0.60 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 132 | 2.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 322.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.24 | -82.76% | 0.00 | 27 | 63 | 1.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 327.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 332.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 0.80 | 0.40 | 0.06 | -0.24 | -80.00% | 0.00 | 20 | 28 | 1.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 337.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 107 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 342.50 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 5 | 53 | 1.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 347.50 | 0.00 | 0.20 | 0.10 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 69 | 137 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 352.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 355.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 13 | 153 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 357.50 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 15 | 235 | 1.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 362.50 | 0.00 | 0.25 | 0.13 | 0.15 | -1.60 | -91.43% | 0.00 | 3 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.17 | -48.58% | 0.00 | 38 | 207 | 1.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.47 | -70.15% | 0.00 | 1 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 4 | 81 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.25 | -55.56% | 0.00 | 3 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.30 | -60.00% | 0.00 | 129 | 446 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 377.50 | 0.00 | 0.35 | 0.18 | 0.30 | -0.20 | -40.00% | 0.00 | 13 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.70 | 0.35 | 0.22 | -0.30 | -57.70% | 0.00 | 56 | 197 | 1.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 382.50 | 0.00 | 0.70 | 0.35 | 0.43 | -0.07 | -14.00% | 0.00 | 27 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.33 | -52.39% | 0.00 | 78 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 387.50 | 0.00 | 0.80 | 0.40 | 0.55 | -0.10 | -15.39% | 0.00 | 1 | 52 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.40 | -53.34% | 0.00 | 217 | 189 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 392.50 | 0.00 | 0.45 | 0.23 | 0.37 | -1.22 | -76.73% | 0.00 | 3 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 395.00 | 0.20 | 0.50 | 0.35 | 0.60 | -0.24 | -28.58% | 0.00 | 30 | 99 | 1.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 397.50 | 0.10 | 0.65 | 0.38 | 0.43 | -0.57 | -57.00% | 0.00 | 5 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 400.00 | 0.35 | 0.55 | 0.45 | 0.60 | -0.38 | -38.78% | 0.00 | 173 | 461 | 1.01 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 402.50 | 0.10 | 0.75 | 0.43 | 0.59 | -0.84 | -58.75% | 0.00 | 11 | 11 | 0.93 | 0.00 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 405.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.67 | -57.27% | 0.00 | 38 | 162 | 0.98 | -0.01 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 407.50 | 0.30 | 0.85 | 0.58 | 0.85 | -3.55 | -80.69% | 0.00 | 10 | 10 | 0.95 | -0.01 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.62 | -0.93 | -60.00% | 0.00 | 112 | 213 | 0.98 | -0.01 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 412.50 | 0.50 | 0.70 | 0.60 | 0.68 | -0.88 | -56.41% | 0.00 | 7 | 35 | 0.89 | -0.02 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 415.00 | 0.05 | 1.10 | 0.58 | 0.87 | -0.88 | -50.29% | 0.00 | 24 | 93 | 0.95 | -0.02 | 0.00 | -0.22 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 417.50 | 0.60 | 1.30 | 0.95 | 1.00 | -1.14 | -53.28% | 0.00 | 11 | 38 | 0.93 | -0.03 | 0.00 | -0.27 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 420.00 | 0.60 | 1.25 | 0.93 | 0.87 | -1.28 | -59.54% | 0.00 | 140 | 83 | 0.90 | -0.03 | 0.00 | -0.32 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 422.50 | 0.60 | 1.25 | 0.93 | 1.05 | -1.30 | -55.32% | 0.00 | 4 | 14 | 0.92 | -0.04 | 0.00 | -0.37 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 425.00 | 1.00 | 1.50 | 1.25 | 1.14 | -1.61 | -58.55% | 0.00 | 172 | 246 | 0.91 | -0.04 | 0.00 | -0.43 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 427.50 | 1.00 | 1.75 | 1.38 | 1.46 | -1.39 | -48.78% | 0.00 | 27 | 97 | 0.89 | -0.05 | 0.00 | -0.49 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 430.00 | 1.20 | 1.80 | 1.50 | 1.40 | -1.88 | -57.32% | 0.00 | 240 | 168 | 0.88 | -0.06 | 0.00 | -0.56 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 432.50 | 1.00 | 2.25 | 1.63 | 1.60 | -1.80 | -52.95% | 0.00 | 5 | 12 | 0.86 | -0.07 | 0.00 | -0.63 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 435.00 | 1.40 | 2.15 | 1.78 | 1.80 | -2.07 | -53.49% | 0.00 | 114 | 119 | 0.86 | -0.08 | 0.00 | -0.69 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 437.50 | 1.60 | 2.50 | 2.05 | 1.95 | -2.85 | -59.38% | 0.00 | 76 | 18 | 0.86 | -0.09 | 0.00 | -0.77 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 440.00 | 2.00 | 2.50 | 2.25 | 2.25 | -2.47 | -52.34% | 0.01 | 331 | 114 | 0.85 | -0.10 | 0.00 | -0.84 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 442.50 | 2.15 | 3.20 | 2.68 | 2.87 | -2.43 | -45.85% | 0.01 | 36 | 33 | 0.84 | -0.11 | 0.00 | -0.92 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 445.00 | 2.20 | 3.20 | 2.70 | 2.70 | -2.90 | -51.79% | 0.01 | 57 | 40 | 0.83 | -0.12 | 0.00 | -0.99 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 447.50 | 2.70 | 3.50 | 3.10 | 3.10 | -3.35 | -51.94% | 0.01 | 25 | 52 | 0.83 | -0.14 | 0.01 | -1.07 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 450.00 | 3.10 | 3.90 | 3.50 | 3.50 | -2.70 | -43.55% | 0.01 | 430 | 119 | 0.83 | -0.15 | 0.01 | -1.15 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 452.50 | 3.30 | 4.30 | 3.80 | 4.30 | -3.50 | -44.88% | 0.01 | 69 | 41 | 0.82 | -0.16 | 0.01 | -1.22 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 455.00 | 3.50 | 5.10 | 4.30 | 4.30 | -3.90 | -47.57% | 0.01 | 105 | 44 | 0.82 | -0.18 | 0.01 | -1.30 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 457.50 | 3.80 | 5.80 | 4.80 | 4.80 | -4.40 | -47.83% | 0.01 | 14 | 107 | 0.82 | -0.20 | 0.01 | -1.37 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 460.00 | 5.10 | 6.10 | 5.60 | 5.32 | -4.68 | -46.80% | 0.01 | 509 | 166 | 0.83 | -0.21 | 0.01 | -1.44 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 462.50 | 4.70 | 7.30 | 6.00 | 6.12 | -4.78 | -43.86% | 0.01 | 121 | 153 | 0.82 | -0.23 | 0.01 | -1.51 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 465.00 | 6.00 | 7.20 | 6.60 | 6.11 | -4.84 | -44.21% | 0.01 | 121 | 158 | 0.81 | -0.25 | 0.01 | -1.58 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 467.50 | 6.60 | 8.20 | 7.40 | 8.30 | -4.50 | -35.16% | 0.02 | 18 | 8 | 0.82 | -0.27 | 0.01 | -1.64 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 470.00 | 7.60 | 9.00 | 8.30 | 7.80 | -6.10 | -43.89% | 0.02 | 197 | 105 | 0.82 | -0.29 | 0.01 | -1.70 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 472.50 | 7.80 | 9.80 | 8.80 | 10.00 | -5.30 | -34.65% | 0.02 | 17 | 39 | 0.81 | -0.31 | 0.01 | -1.75 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 475.00 | 8.50 | 10.40 | 9.45 | 9.45 | -8.05 | -46.00% | 0.02 | 147 | 114 | 0.79 | -0.34 | 0.01 | -1.81 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 477.50 | 9.20 | 12.00 | 10.60 | 10.60 | -6.51 | -38.05% | 0.02 | 111 | 11 | 0.80 | -0.36 | 0.01 | -1.85 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 480.00 | 11.00 | 12.50 | 11.75 | 11.80 | -7.45 | -38.71% | 0.02 | 174 | 111 | 0.81 | -0.38 | 0.01 | -1.88 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 482.50 | 10.90 | 14.20 | 12.55 | 11.70 | -8.50 | -42.08% | 0.03 | 20 | 10 | 0.80 | -0.41 | 0.01 | -1.92 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 485.00 | 12.60 | 14.40 | 13.50 | 13.50 | -8.50 | -38.64% | 0.03 | 83 | 26 | 0.79 | -0.43 | 0.01 | -1.94 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 487.50 | 13.30 | 15.70 | 14.50 | 15.00 | % | 0.03 | 10 | 0 | 0.78 | -0.45 | 0.01 | -1.96 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 490.00 | 15.00 | 16.50 | 15.75 | 16.50 | -5.36 | -24.52% | 0.03 | 29 | 47 | 0.78 | -0.48 | 0.01 | -1.97 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 492.50 | 15.70 | 17.50 | 16.60 | 17.50 | -14.35 | -45.06% | 0.03 | 1 | 1 | 0.76 | -0.50 | 0.01 | -1.97 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 495.00 | 17.00 | 19.90 | 18.45 | 18.69 | -9.11 | -32.77% | 0.04 | 8 | 17 | 0.78 | -0.53 | 0.01 | -1.97 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 497.50 | 18.30 | 20.80 | 19.55 | 19.20 | -9.38 | -32.82% | 0.04 | 4 | 1 | 0.76 | -0.55 | 0.01 | -1.96 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 500.00 | 19.90 | 22.30 | 21.10 | 21.59 | -8.80 | -28.96% | 0.04 | 56 | 10 | 0.79 | -0.58 | 0.01 | -1.94 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 502.50 | 21.60 | 23.50 | 22.55 | 22.60 | -12.80 | -36.16% | 0.04 | 14 | 3 | 0.78 | -0.60 | 0.01 | -1.92 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 505.00 | 23.70 | 25.20 | 24.45 | 33.88 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.77 | -0.62 | 0.01 | -1.89 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 507.50 | 23.60 | 27.50 | 25.55 | % | 0.05 | 0 | 0 | 0.74 | -0.65 | 0.01 | -1.85 | 4/20/2026 3:59:58 PM EST | |||
| 510.00 | 24.90 | 29.70 | 27.30 | 35.22 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.75 | -0.67 | 0.01 | -1.81 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 512.50 | 27.90 | 31.80 | 29.85 | % | 0.06 | 0 | 0 | 0.78 | -0.69 | 0.01 | -1.77 | 4/20/2026 3:59:58 PM EST | |||
| 515.00 | 29.80 | 32.40 | 31.10 | 126.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.71 | 0.01 | -1.72 | 4/2/2026 | 4/20/2026 3:59:58 PM EST |
| 517.50 | 30.70 | 35.00 | 32.85 | % | 0.06 | 0 | 0 | 0.74 | -0.73 | 0.01 | -1.66 | 4/20/2026 3:59:58 PM EST | |||
| 520.00 | 33.20 | 37.90 | 35.55 | 38.32 | -2.15 | -5.32% | 0.07 | 1 | 1 | 0.79 | -0.75 | 0.01 | -1.61 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 522.50 | 35.20 | 39.00 | 37.10 | % | 0.07 | 0 | 0 | 0.76 | -0.76 | 0.01 | -1.55 | 4/20/2026 3:59:58 PM EST | |||
| 525.00 | 36.10 | 43.00 | 39.55 | 122.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -0.78 | 0.01 | -1.49 | 4/7/2026 | 4/20/2026 3:59:58 PM EST |
| 527.50 | 39.00 | 45.00 | 42.00 | % | 0.08 | 0 | 0 | 0.81 | -0.80 | 0.01 | -1.43 | 4/20/2026 3:59:58 PM EST | |||
| 530.00 | 39.90 | 47.90 | 43.90 | % | 0.08 | 0 | 0 | 0.75 | -0.81 | 0.01 | -1.37 | 4/20/2026 3:59:58 PM EST | |||
| 532.50 | 42.20 | 47.50 | 44.85 | % | 0.08 | 0 | 0 | 0.66 | -0.83 | 0.01 | -1.30 | 4/20/2026 3:59:58 PM EST | |||
| 535.00 | 44.70 | 49.80 | 47.25 | 105.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.84 | 0.01 | -1.24 | 4/8/2026 | 4/20/2026 3:59:58 PM EST |
| 537.50 | 47.10 | 54.00 | 50.55 | % | 0.09 | 0 | 0 | 0.75 | -0.85 | 0.01 | -1.18 | 4/20/2026 3:59:58 PM EST | |||
| 540.00 | 47.60 | 56.00 | 51.80 | 55.52 | -73.98 | -57.13% | 0.10 | 1 | 0 | 1.09 | -0.86 | 0.01 | -1.11 | 4/20/2026 | 4/20/2026 3:59:58 PM EST |
| 542.50 | 51.70 | 57.80 | 54.75 | % | 0.10 | 0 | 0 | 1.07 | -0.88 | 0.00 | -1.05 | 4/20/2026 3:59:58 PM EST | |||
| 545.00 | 53.00 | 60.70 | 56.85 | % | 0.10 | 0 | 0 | 1.13 | -0.89 | 0.00 | -0.99 | 4/20/2026 3:59:58 PM EST | |||
| 547.50 | 55.40 | 63.00 | 59.20 | % | 0.11 | 0 | 0 | 1.15 | -0.90 | 0.00 | -0.93 | 4/20/2026 3:59:58 PM EST | |||
| 550.00 | 57.30 | 65.00 | 61.15 | 75.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.14 | -0.91 | 0.00 | -0.87 | 4/16/2026 | 4/20/2026 3:59:58 PM EST |
| 552.50 | 60.20 | 68.00 | 64.10 | % | 0.12 | 0 | 0 | 1.20 | -0.91 | 0.00 | -0.82 | 4/20/2026 3:59:58 PM EST | |||
| 555.00 | 62.10 | 70.00 | 66.05 | % | 0.12 | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.76 | 4/20/2026 3:59:58 PM EST | |||
| 557.50 | 64.30 | 72.00 | 68.15 | % | 0.12 | 0 | 0 | 1.18 | -0.93 | 0.00 | -0.71 | 4/20/2026 3:59:58 PM EST | |||
| 560.00 | 67.60 | 75.00 | 71.30 | % | 0.13 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.66 | 4/20/2026 3:59:58 PM EST | |||
| 562.50 | 69.50 | 77.00 | 73.25 | % | 0.13 | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.61 | 4/20/2026 3:59:58 PM EST | |||
| 565.00 | 72.00 | 79.00 | 75.50 | % | 0.13 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.56 | 4/20/2026 3:59:58 PM EST | |||
| 567.50 | 74.70 | 82.00 | 78.35 | % | 0.14 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.52 | 4/20/2026 3:59:58 PM EST | |||
| 570.00 | 76.50 | 84.00 | 80.25 | 178.97 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.48 | 3/26/2026 | 4/20/2026 3:59:58 PM EST |
| 572.50 | 79.00 | 87.00 | 83.00 | % | 0.14 | 0 | 0 | 1.34 | -0.96 | 0.00 | -0.44 | 4/20/2026 3:59:58 PM EST | |||
| 575.00 | 81.60 | 89.00 | 85.30 | % | 0.15 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.40 | 4/20/2026 3:59:58 PM EST | |||
| 577.50 | 84.00 | 92.00 | 88.00 | % | 0.15 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.37 | 4/20/2026 3:59:58 PM EST | |||
| 580.00 | 86.70 | 94.00 | 90.35 | 128.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.33 | 3/23/2026 | 4/20/2026 3:59:58 PM EST |
| 582.50 | 89.00 | 96.00 | 92.50 | % | 0.16 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.30 | 4/20/2026 3:59:58 PM EST | |||
| 585.00 | 91.70 | 99.00 | 95.35 | 107.43 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.42 | -0.98 | 0.00 | -0.27 | 4/17/2026 | 4/20/2026 3:59:58 PM EST |
| 590.00 | 96.20 | 104.00 | 100.10 | % | 0.17 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.22 | 4/20/2026 3:59:58 PM EST | |||
| 595.00 | 101.20 | 109.00 | 105.10 | 223.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.18 | 4/9/2026 | 4/20/2026 3:59:58 PM EST |
| 600.00 | 106.30 | 117.00 | 111.65 | 228.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.15 | 4/9/2026 | 4/20/2026 3:59:58 PM EST |
| 605.00 | 109.50 | 122.00 | 115.75 | 163.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.10 | 4/8/2026 | 4/20/2026 3:59:58 PM EST |
| 610.00 | 114.20 | 127.00 | 120.60 | 225.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.07 | 4/1/2026 | 4/20/2026 3:59:58 PM EST |
| 615.00 | 118.40 | 132.00 | 125.20 | 230.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.05 | 4/1/2026 | 4/20/2026 3:59:58 PM EST |
| 620.00 | 125.60 | 136.90 | 131.25 | 160.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.04 | 3/23/2026 | 4/20/2026 3:59:58 PM EST |
| 625.00 | 129.00 | 142.00 | 135.50 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.03 | 4/20/2026 3:59:58 PM EST | |||
| 630.00 | 133.40 | 147.00 | 140.20 | 243.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.02 | 3/26/2026 | 4/20/2026 3:59:58 PM EST |
| 635.00 | 140.00 | 152.00 | 146.00 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 4/20/2026 3:59:58 PM EST | |||
| 640.00 | 144.70 | 157.00 | 150.85 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 4/20/2026 3:59:58 PM EST | |||
| 645.00 | 149.30 | 162.00 | 155.65 | 255.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/20/2026 3:59:58 PM EST |
| 650.00 | 154.60 | 167.00 | 160.80 | 260.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/20/2026 3:59:58 PM EST |
| 655.00 | 161.90 | 172.00 | 166.95 | % | 0.25 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 660.00 | 166.10 | 174.70 | 170.40 | 179.21 | % | 0.26 | 4 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:58 PM EST | |
| 665.00 | 171.90 | 182.00 | 176.95 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 670.00 | 176.30 | 187.00 | 181.65 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 675.00 | 181.40 | 192.00 | 186.70 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 680.00 | 186.20 | 197.00 | 191.60 | % | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 685.00 | 191.30 | 202.00 | 196.65 | % | 0.29 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 690.00 | 195.20 | 207.00 | 201.10 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 695.00 | 201.40 | 212.00 | 206.70 | % | 0.30 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 700.00 | 206.20 | 217.10 | 211.65 | % | 0.30 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 705.00 | 211.30 | 222.10 | 216.70 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 710.00 | 216.80 | 227.10 | 221.95 | % | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 715.00 | 221.40 | 232.10 | 226.75 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST | |||
| 720.00 | 224.50 | 237.10 | 230.80 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:58 PM EST |