Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $713.97 as of 4/22/2026 12:36:29 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
65.00 501.10 531.70 516.40 468.47 0.00 0.00% 7.94 0 0 0.00 1.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
70.00 496.30 526.70 511.50 757.50 +123.50 +19.48% 7.31 2 2 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
75.00 495.90 521.40 508.65 600.10 0.00 0.00% 6.78 0 3 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
80.00 486.20 516.00 501.10 595.10 0.00 0.00% 6.26 0 0 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
84.00 483.60 512.00 497.80 672.50 +340.20 +102.38% 5.93 1 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
85.00 485.70 511.70 498.70 649.82 +100.52 +18.30% 5.87 6 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
86.00 484.90 510.70 497.80 648.92 +534.22 +465.76% 5.79 6 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
87.00 483.50 509.70 496.60 606.41 +417.91 +221.71% 5.71 4 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
88.00 478.20 508.00 493.10 605.51 +442.81 +272.17% 5.60 7 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
89.00 477.20 507.20 492.20 645.69 +405.69 +169.04% 5.53 7 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
90.00 477.00 506.70 491.85 604.18 +446.68 +283.61% 5.46 7 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
91.00 476.70 505.70 491.20 603.28 +77.05 +14.65% 5.40 7 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
92.00 480.00 504.00 492.00 635.08 +109.83 +20.91% 5.35 5 9 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
93.00 473.40 503.70 488.55 634.18 % 5.25 3 6 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
94.00 475.20 502.70 488.95 636.75 +86.75 +15.78% 5.20 4 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
95.00 475.70 501.70 488.70 635.85 +95.75 +17.73% 5.14 4 2 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
96.00 476.00 500.00 488.00 634.95 +469.95 +284.82% 5.08 2 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
97.00 474.80 499.70 487.25 637.43 % 5.02 4 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
98.00 467.90 498.40 483.15 594.65 % 4.93 9 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
99.00 471.90 497.60 484.75 593.75 +179.35 +43.28% 4.90 8 2 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
100.00 472.40 496.00 484.20 580.53 -19.47 -3.25% 4.84 49 14 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
101.00 470.20 488.60 479.40 19.23 0.00 0.00% 4.75 0 1 0.00 1.00 0.00 0.00 3/25/2026 4/22/2026 12:59:05 PM EST
102.00 469.30 487.70 478.50 633.97 +478.47 +307.70% 4.69 2 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
103.00 466.90 493.70 480.30 633.07 +582.87 +1,161.10% 4.66 2 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
104.00 462.50 491.40 476.95 331.00 0.00 0.00% 4.59 0 4 0.00 1.00 0.00 0.00 4/17/2026 4/22/2026 12:59:05 PM EST
105.00 461.00 491.50 476.25 586.36 +515.21 +724.12% 4.54 1 5 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
106.00 461.90 490.60 476.25 585.46 +446.26 +320.59% 4.49 4 7 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
107.00 465.10 489.70 477.40 585.08 +310.08 +112.76% 4.46 3 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
108.00 464.00 488.00 476.00 626.13 % 4.41 1 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
109.00 461.90 487.70 474.80 625.23 +511.83 +451.35% 4.36 2 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
110.00 455.60 486.70 471.15 626.08 +235.68 +60.37% 4.28 1 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
111.00 456.40 485.70 471.05 600.55 % 4.24 1 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
112.00 460.00 478.50 469.25 599.66 % 4.19 1 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
113.00 452.00 483.70 467.85 622.55 +390.05 +167.77% 4.14 1 21 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
114.00 452.70 482.70 467.70 614.20 +98.70 +19.15% 4.10 2 2 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
115.00 456.30 481.70 469.00 613.30 +124.50 +25.48% 4.08 1 36 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
116.00 456.00 479.60 467.80 142.60 0.00 0.00% 4.03 0 2 0.00 1.00 0.00 0.00 4/8/2026 4/22/2026 12:59:05 PM EST
117.00 450.70 479.70 465.20 141.60 0.00 0.00% 3.98 0 1 0.00 1.00 0.00 0.00 4/8/2026 4/22/2026 12:59:05 PM EST
118.00 448.50 478.70 463.60 % 3.93 0 0 0.00 1.00 0.00 0.00 4/22/2026 12:59:05 PM EST
119.00 452.60 475.90 464.25 386.00 0.00 0.00% 3.90 0 8 0.00 1.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
120.00 452.00 474.90 463.45 225.50 0.00 0.00% 3.86 0 0 0.00 1.00 0.00 0.00 4/14/2026 4/22/2026 12:59:05 PM EST
121.00 449.90 475.70 462.80 614.33 +76.33 +14.19% 3.82 1 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
122.00 444.80 474.70 459.75 613.44 +588.54 +2,363.62% 3.77 1 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
123.00 444.20 473.70 458.95 % 3.73 0 0 0.00 1.00 0.00 0.00 4/22/2026 12:59:05 PM EST
124.00 448.00 472.00 460.00 66.30 0.00 0.00% 3.71 0 0 0.00 1.00 0.00 0.00 4/6/2026 4/22/2026 12:59:05 PM EST
125.00 440.10 471.00 455.55 97.00 0.00 0.00% 3.64 0 1 0.00 1.00 0.00 0.00 4/7/2026 4/22/2026 12:59:05 PM EST
126.00 440.70 470.70 455.70 223.90 0.00 0.00% 3.62 0 1 0.00 1.00 0.00 0.00 4/13/2026 4/22/2026 12:59:05 PM EST
127.00 439.60 469.70 454.65 634.00 0.00 0.00% 3.58 0 1 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
128.00 444.00 468.00 456.00 19.20 0.00 0.00% 3.56 0 3 0.00 1.00 0.00 0.00 3/31/2026 4/22/2026 12:59:05 PM EST
129.00 441.90 467.70 454.80 13.70 0.00 0.00% 3.53 0 2 0.00 1.00 0.00 0.00 3/30/2026 4/22/2026 12:59:05 PM EST
130.00 439.20 466.70 452.95 371.10 0.00 0.00% 3.48 0 44 0.00 1.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
131.00 435.50 465.70 450.60 21.71 0.00 0.00% 3.44 0 3 0.00 1.00 0.00 0.00 4/1/2026 4/22/2026 12:59:05 PM EST
132.00 434.20 464.00 449.10 133.70 0.00 0.00% 3.40 0 0 0.00 1.00 0.00 0.00 4/8/2026 4/22/2026 12:59:05 PM EST
133.00 437.90 463.70 450.80 106.50 0.00 0.00% 3.39 0 2 0.00 1.00 0.00 0.00 4/7/2026 4/22/2026 12:59:05 PM EST
135.00 436.30 461.70 449.00 369.00 0.00 0.00% 3.33 0 5 0.00 1.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
140.00 427.60 456.00 441.80 62.29 0.00 0.00% 3.16 0 4 0.00 1.00 0.00 0.00 4/6/2026 4/22/2026 12:59:05 PM EST
145.00 425.90 451.80 438.85 114.80 0.00 0.00% 3.03 0 4 0.00 1.00 0.00 0.00 4/8/2026 4/22/2026 12:59:05 PM EST
147.00 424.30 449.80 437.05 362.01 0.00 0.00% 2.97 0 0 0.00 1.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
148.00 424.70 448.00 436.35 469.40 +108.35 +30.01% 2.95 10 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
149.00 423.40 447.40 435.40 468.50 +12.12 +2.66% 2.92 11 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
150.00 416.30 446.60 431.45 644.22 +188.83 +41.47% 2.88 1 1 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
152.50 415.60 444.00 429.80 591.90 % 2.82 1 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
155.00 416.30 441.80 429.05 486.00 0.00 0.00% 2.77 0 24 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
157.50 411.10 439.30 425.20 81.97 0.00 0.00% 2.70 0 0 0.00 1.00 0.00 0.00 4/7/2026 4/22/2026 12:59:05 PM EST
160.00 408.00 436.00 422.00 576.71 +561.91 +3,796.69% 2.64 1 11 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
162.50 403.80 434.20 419.00 574.36 % 2.58 1 0 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
165.00 405.90 430.00 417.95 596.00 0.00 0.00% 2.53 0 3 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
167.50 402.30 428.00 415.15 427.00 0.00 0.00% 2.48 0 1 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
170.00 402.30 426.80 414.55 584.00 +287.71 +97.11% 2.44 1 133 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
172.50 400.00 424.00 412.00 190.50 0.00 0.00% 2.39 0 0 0.00 1.00 0.00 0.00 4/15/2026 4/22/2026 12:59:05 PM EST
175.00 396.40 421.80 409.10 466.00 0.00 0.00% 2.34 0 6 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
177.50 388.90 417.50 403.20 96.50 0.00 0.00% 2.27 0 17 0.00 1.00 0.00 0.00 4/9/2026 4/22/2026 12:59:05 PM EST
180.00 391.00 416.00 403.50 263.08 0.00 0.00% 2.24 0 2 0.00 1.00 0.00 0.00 4/16/2026 4/22/2026 12:59:05 PM EST
182.50 383.70 405.70 394.70 299.20 0.00 0.00% 2.16 0 8 0.00 1.00 0.00 0.00 4/17/2026 4/22/2026 12:59:05 PM EST
185.00 381.20 411.90 396.55 188.87 0.00 0.00% 2.14 0 42 0.00 1.00 0.00 0.00 4/14/2026 4/22/2026 12:59:05 PM EST
187.50 384.00 408.00 396.00 159.70 0.00 0.00% 2.11 0 0 0.00 1.00 0.00 0.00 4/13/2026 4/22/2026 12:59:05 PM EST
190.00 379.80 407.00 393.40 75.20 0.00 0.00% 2.07 0 8 0.00 1.00 0.00 0.00 4/8/2026 4/22/2026 12:59:05 PM EST
192.50 380.00 404.00 392.00 430.00 0.00 0.00% 2.04 0 0 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
195.00 378.40 402.00 390.20 79.24 0.00 0.00% 2.00 0 15 0.00 1.00 0.00 0.00 4/9/2026 4/22/2026 12:59:05 PM EST
197.50 369.00 399.40 384.20 71.50 0.00 0.00% 1.95 0 2 0.00 1.00 0.00 0.00 4/8/2026 4/22/2026 12:59:05 PM EST
200.00 367.20 396.00 381.60 384.50 0.00 0.00% 1.91 0 2 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
202.50 367.20 394.60 380.90 138.90 0.00 0.00% 1.88 0 17 0.00 1.00 0.00 0.00 4/14/2026 4/22/2026 12:59:05 PM EST
205.00 366.20 392.00 379.10 424.10 0.00 0.00% 1.85 0 3 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
207.50 363.70 388.00 375.85 157.50 0.00 0.00% 1.81 0 1 0.00 1.00 0.00 0.00 4/15/2026 4/22/2026 12:59:05 PM EST
210.00 360.80 386.20 373.50 434.00 0.00 0.00% 1.78 0 13 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
212.50 357.00 384.00 370.50 153.00 0.00 0.00% 1.74 0 1 0.00 1.00 0.00 0.00 4/15/2026 4/22/2026 12:59:05 PM EST
215.00 357.00 382.10 369.55 414.00 0.00 0.00% 1.72 0 41 0.00 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
217.50 351.80 379.00 365.40 % 1.68 0 0 0.00 1.00 0.00 0.00 4/22/2026 12:59:05 PM EST
220.00 351.80 376.00 363.90 585.10 +275.10 +88.75% 1.65 47 57 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
222.50 350.20 374.50 362.35 131.20 0.00 0.00% 1.63 0 1 0.00 1.00 0.00 0.00 4/14/2026 4/22/2026 12:59:05 PM EST
225.00 342.30 372.00 357.15 538.20 +134.10 +33.19% 1.59 1 24 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
227.50 342.70 369.70 356.20 60.20 0.00 0.00% 1.57 0 1 0.00 1.00 0.00 0.00 4/9/2026 4/22/2026 12:59:05 PM EST
230.00 342.70 367.30 355.00 524.00 +112.07 +27.21% 1.54 8 102 0.00 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
232.50 337.40 364.00 350.70 134.60 0.00 0.00% 1.51 0 3 0.00 1.00 0.00 0.00 4/14/2026 4/22/2026 12:59:05 PM EST
235.00 337.40 362.30 349.85 206.22 0.00 0.00% 1.49 0 8 9.71 1.00 0.00 0.00 4/17/2026 4/22/2026 12:59:05 PM EST
237.50 332.40 352.90 342.65 557.50 % 1.44 1 0 9.34 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
240.00 332.40 352.90 342.65 565.10 +155.10 +37.83% 1.43 47 60 9.77 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
242.50 328.00 352.90 340.45 504.10 +364.09 +260.05% 1.40 1 17 9.18 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
245.00 328.00 350.70 339.35 406.00 0.00 0.00% 1.39 0 28 9.09 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
247.50 322.00 348.70 335.35 44.20 0.00 0.00% 1.35 0 1 9.53 1.00 0.00 0.00 4/10/2026 4/22/2026 12:59:05 PM EST
250.00 320.00 346.40 333.20 426.20 -22.78 -5.08% 1.33 14 34 9.80 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
252.50 320.00 344.00 332.00 % 1.31 0 0 8.32 1.00 0.00 0.00 4/22/2026 12:59:05 PM EST
255.00 318.20 342.20 330.20 110.20 0.00 0.00% 1.29 0 12 9.64 1.00 0.00 0.00 4/15/2026 4/22/2026 12:59:05 PM EST
257.50 311.30 340.00 325.65 109.00 0.00 0.00% 1.26 0 7 9.20 1.00 0.00 0.00 4/15/2026 4/22/2026 12:59:05 PM EST
260.00 309.70 338.00 323.85 473.80 +62.80 +15.28% 1.25 10 44 9.38 1.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
262.50 309.70 335.20 322.45 36.10 0.00 0.00% 1.23 0 1 9.38 1.00 0.00 0.00 4/10/2026 4/22/2026 12:59:05 PM EST
265.00 304.00 332.00 318.00 96.40 0.00 0.00% 1.20 0 11 8.48 1.00 0.00 0.00 4/14/2026 4/22/2026 12:59:05 PM EST
267.50 300.40 330.40 315.40 122.10 0.00 0.00% 1.18 0 2 8.88 1.00 0.00 0.00 4/15/2026 4/22/2026 12:59:05 PM EST
270.00 297.40 328.00 312.70 360.00 0.00 0.00% 1.16 0 90 9.13 1.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
272.50 300.40 324.00 312.20 % 1.15 0 0 8.98 1.00 0.00 0.00 4/22/2026 12:59:05 PM EST
275.00 296.00 323.00 309.50 100.72 0.00 0.00% 1.13 0 10 8.19 1.00 0.00 -0.02 4/15/2026 4/22/2026 12:59:05 PM EST
277.50 296.00 320.00 308.00 94.80 0.00 0.00% 1.11 0 2 8.56 1.00 0.00 -0.08 4/15/2026 4/22/2026 12:59:05 PM EST
280.00 289.80 318.30 304.05 330.50 0.00 0.00% 1.09 0 23 8.90 1.00 0.00 -0.10 4/21/2026 4/22/2026 12:59:05 PM EST
282.50 288.00 315.70 301.85 103.20 0.00 0.00% 1.07 0 1 7.99 1.00 0.00 -0.20 4/15/2026 4/22/2026 12:59:05 PM EST
285.00 288.00 312.00 300.00 372.33 0.00 0.00% 1.05 0 27 7.91 1.00 0.00 -0.26 4/21/2026 4/22/2026 12:59:05 PM EST
287.50 286.50 310.90 298.70 % 1.04 0 0 7.85 1.00 0.00 -0.31 4/22/2026 12:59:05 PM EST
290.00 282.50 308.00 295.25 347.77 0.00 0.00% 1.02 0 15 7.74 1.00 0.00 -0.32 4/21/2026 4/22/2026 12:59:05 PM EST
292.50 276.80 306.00 291.40 340.20 0.00 0.00% 1.00 0 5 8.11 1.00 0.00 -0.33 4/21/2026 4/22/2026 12:59:05 PM EST
295.00 276.80 303.60 290.20 361.54 0.00 0.00% 0.98 0 3 7.61 1.00 0.00 -0.39 4/21/2026 4/22/2026 12:59:05 PM EST
297.50 276.80 300.00 288.40 92.20 0.00 0.00% 0.97 0 3 7.97 1.00 0.00 -0.40 4/16/2026 4/22/2026 12:59:05 PM EST
300.00 270.00 298.80 284.40 312.10 0.00 0.00% 0.95 0 56 7.23 0.99 0.00 -0.49 4/21/2026 4/22/2026 12:59:05 PM EST
302.50 270.00 296.00 283.00 87.10 0.00 0.00% 0.94 0 3 7.60 0.99 0.00 -0.52 4/16/2026 4/22/2026 12:59:05 PM EST
305.00 267.90 293.80 280.85 86.80 0.00 0.00% 0.92 0 4 7.93 0.99 0.00 -0.54 4/16/2026 4/22/2026 12:59:05 PM EST
307.50 262.30 291.40 276.85 231.24 0.00 0.00% 0.90 0 3 7.32 0.99 0.00 -0.61 4/20/2026 4/22/2026 12:59:05 PM EST
310.00 262.30 288.00 275.15 294.20 0.00 0.00% 0.89 0 44 7.66 0.99 0.00 -0.61 4/20/2026 4/22/2026 12:59:05 PM EST
312.50 262.30 286.30 274.30 231.25 0.00 0.00% 0.88 0 9 7.96 0.99 0.00 -0.63 4/20/2026 4/22/2026 12:59:05 PM EST
315.00 254.40 284.00 269.20 244.50 0.00 0.00% 0.85 0 3 7.70 0.99 0.00 -0.71 4/20/2026 4/22/2026 12:59:05 PM EST
317.50 253.30 280.00 266.65 % 0.84 0 0 7.71 0.99 0.00 -0.74 4/22/2026 12:59:05 PM EST
320.00 253.30 270.40 261.85 408.80 +51.30 +14.35% 0.82 1 78 7.59 0.99 0.00 -0.80 4/22/2026 4/22/2026 12:59:05 PM EST
322.50 251.00 268.90 259.95 193.80 0.00 0.00% 0.81 0 6 6.97 0.99 0.00 -0.92 4/20/2026 4/22/2026 12:59:05 PM EST
325.00 248.60 268.90 258.75 175.50 0.00 0.00% 0.80 0 5 7.28 0.99 0.00 -0.94 4/20/2026 4/22/2026 12:59:05 PM EST
327.50 246.20 268.90 257.55 189.10 0.00 0.00% 0.79 0 1 7.46 0.99 0.00 -0.95 4/20/2026 4/22/2026 12:59:05 PM EST
330.00 244.10 268.00 256.05 327.92 0.00 0.00% 0.78 0 24 6.83 0.99 0.00 -1.14 4/21/2026 4/22/2026 12:59:05 PM EST
332.50 241.10 258.90 250.00 72.00 0.00 0.00% 0.75 0 1 6.77 0.99 0.00 -1.16 4/15/2026 4/22/2026 12:59:05 PM EST
335.00 239.00 264.00 251.50 279.30 0.00 0.00% 0.75 0 3 6.71 0.99 0.00 -1.20 4/21/2026 4/22/2026 12:59:05 PM EST
337.50 234.20 262.50 248.35 379.90 0.00 0.00% 0.74 0 4 7.29 0.99 0.00 -1.19 4/21/2026 4/22/2026 12:59:05 PM EST
340.00 233.90 260.00 246.95 193.24 0.00 0.00% 0.73 0 20 7.28 0.98 0.00 -1.26 4/20/2026 4/22/2026 12:59:05 PM EST
342.50 229.10 257.70 243.40 72.50 0.00 0.00% 0.71 0 9 6.54 0.97 0.00 -2.94 4/15/2026 4/22/2026 12:59:05 PM EST
345.00 229.10 255.30 242.20 309.80 0.00 0.00% 0.70 0 12 6.83 0.97 0.00 -2.96 4/21/2026 4/22/2026 12:59:05 PM EST
347.50 229.10 251.80 240.45 61.10 0.00 0.00% 0.69 0 6 6.44 0.97 0.00 -3.00 4/15/2026 4/22/2026 12:59:05 PM EST
350.00 224.40 250.40 237.40 451.93 +51.93 +12.99% 0.68 7 16 6.39 0.97 0.00 -3.05 4/22/2026 4/22/2026 12:59:05 PM EST
352.50 224.40 248.00 236.20 193.30 0.00 0.00% 0.67 0 3 6.34 0.97 0.00 -3.02 4/20/2026 4/22/2026 12:59:05 PM EST
355.00 215.80 245.80 230.80 116.93 0.00 0.00% 0.65 0 6 6.30 0.97 0.00 -3.05 4/17/2026 4/22/2026 12:59:05 PM EST
357.50 215.80 243.50 229.65 123.39 0.00 0.00% 0.64 0 6 5.96 0.97 0.00 -3.09 4/17/2026 4/22/2026 12:59:05 PM EST
360.00 215.80 239.90 227.85 440.00 +304.26 +224.15% 0.63 1 68 6.25 0.97 0.00 -3.14 4/22/2026 4/22/2026 12:59:05 PM EST
362.50 212.90 231.40 222.15 141.98 0.00 0.00% 0.61 0 1 6.16 0.96 0.00 -3.17 4/17/2026 4/22/2026 12:59:05 PM EST
365.00 204.10 231.40 217.75 227.00 0.00 0.00% 0.60 0 11 6.42 0.96 0.00 -3.78 4/20/2026 4/22/2026 12:59:05 PM EST
367.50 203.70 231.40 217.55 64.34 0.00 0.00% 0.59 0 4 6.07 0.96 0.00 -3.92 4/16/2026 4/22/2026 12:59:05 PM EST
370.00 203.50 229.30 216.40 128.96 0.00 0.00% 0.58 0 30 6.03 0.96 0.00 -3.97 4/20/2026 4/22/2026 12:59:05 PM EST
372.50 203.50 227.00 215.25 52.90 0.00 0.00% 0.58 0 3 6.17 0.96 0.00 -4.01 4/15/2026 4/22/2026 12:59:05 PM EST
375.00 197.60 224.70 211.15 120.82 0.00 0.00% 0.56 0 14 5.66 0.95 0.00 -4.15 4/17/2026 4/22/2026 12:59:05 PM EST
377.50 197.60 222.40 210.00 % 0.56 0 0 5.90 0.95 0.00 -4.31 4/22/2026 12:59:05 PM EST
380.00 197.60 220.10 208.85 363.60 +30.65 +9.21% 0.55 5 83 6.14 0.95 0.00 -4.43 4/22/2026 4/22/2026 12:59:05 PM EST
382.50 191.60 217.80 204.70 83.02 0.00 0.00% 0.54 0 1 5.81 0.95 0.00 -4.54 4/17/2026 4/22/2026 12:59:05 PM EST
385.00 187.60 215.50 201.55 325.05 0.00 0.00% 0.52 0 19 5.59 0.95 0.00 -4.73 4/21/2026 4/22/2026 12:59:05 PM EST
387.50 185.00 213.20 199.10 % 0.51 0 0 5.83 0.94 0.00 -4.81 4/22/2026 12:59:05 PM EST
390.00 183.90 210.90 197.40 323.45 0.00 0.00% 0.51 0 70 6.07 0.94 0.00 -4.89 4/21/2026 4/22/2026 12:59:05 PM EST
392.50 180.60 208.60 194.60 % 0.50 0 0 5.95 0.94 0.00 -5.09 4/22/2026 12:59:05 PM EST
395.00 180.50 206.30 193.40 108.52 0.00 0.00% 0.49 0 11 5.44 0.94 0.00 -5.11 4/20/2026 4/22/2026 12:59:05 PM EST
397.50 180.50 204.10 192.30 % 0.48 0 0 5.40 0.94 0.00 -5.17 4/22/2026 12:59:05 PM EST
400.00 176.00 201.80 188.90 191.47 -120.93 -38.71% 0.47 13 213 5.64 0.94 0.00 -5.25 4/22/2026 4/22/2026 12:59:05 PM EST
402.50 176.00 199.50 187.75 % 0.47 0 0 5.85 0.93 0.00 -5.36 4/22/2026 12:59:05 PM EST
405.00 171.50 197.30 184.40 196.46 -38.61 -16.43% 0.46 4 95 5.30 0.93 0.00 -5.58 4/22/2026 4/22/2026 12:59:05 PM EST
407.50 171.50 195.00 183.25 65.80 0.00 0.00% 0.45 0 2 5.52 0.93 0.00 -5.67 4/17/2026 4/22/2026 12:59:05 PM EST
410.00 169.60 192.90 181.25 192.80 -85.90 -30.83% 0.44 4 40 5.52 0.93 0.00 -5.80 4/22/2026 4/22/2026 12:59:05 PM EST
412.50 165.40 190.70 178.05 % 0.43 0 0 5.66 0.93 0.00 -5.89 4/22/2026 12:59:05 PM EST
415.00 161.50 188.50 175.00 297.42 0.00 0.00% 0.42 0 21 5.76 0.92 0.00 -6.02 4/21/2026 4/22/2026 12:59:05 PM EST
417.50 162.60 186.30 174.45 101.00 0.00 0.00% 0.42 0 1 5.54 0.92 0.00 -6.05 4/20/2026 4/22/2026 12:59:05 PM EST
420.00 161.50 184.10 172.80 320.00 0.00 0.00% 0.41 0 23 5.57 0.92 0.00 -6.25 4/21/2026 4/22/2026 12:59:05 PM EST
422.50 161.50 177.10 169.30 % 0.40 0 0 5.70 0.92 0.00 -6.33 4/22/2026 12:59:05 PM EST
425.00 156.90 177.10 167.00 223.76 0.00 0.00% 0.39 0 46 5.15 0.92 0.00 -6.38 4/21/2026 4/22/2026 12:59:05 PM EST
427.50 156.90 177.10 167.00 95.30 0.00 0.00% 0.39 0 1 5.27 0.91 0.00 -6.54 4/20/2026 4/22/2026 12:59:05 PM EST
430.00 154.80 175.40 165.10 189.50 +31.50 +19.94% 0.38 1 32 5.09 0.91 0.00 -6.67 4/22/2026 4/22/2026 12:59:05 PM EST
432.50 152.70 173.30 163.00 348.20 +79.53 +29.61% 0.38 2 1 5.28 0.91 0.00 -6.83 4/22/2026 4/22/2026 12:59:05 PM EST
435.00 150.50 171.10 160.80 185.10 -60.90 -24.76% 0.37 1 45 5.45 0.90 0.00 -6.95 4/22/2026 4/22/2026 12:59:05 PM EST
437.50 148.50 169.00 158.75 % 0.36 0 0 5.15 0.90 0.00 -7.07 4/22/2026 12:59:05 PM EST
440.00 146.40 166.90 156.65 364.60 +91.10 +33.31% 0.36 1 84 5.08 0.90 0.00 -7.21 4/22/2026 4/22/2026 12:59:05 PM EST
442.50 144.20 164.70 154.45 114.30 0.00 0.00% 0.35 0 6 4.76 0.90 0.00 -7.33 4/20/2026 4/22/2026 12:59:05 PM EST
445.00 142.00 162.60 152.30 171.37 0.00 0.00% 0.34 0 18 4.94 0.89 0.00 -7.43 4/21/2026 4/22/2026 12:59:05 PM EST
447.50 139.80 160.40 150.10 80.00 0.00 0.00% 0.34 0 2 3.92 0.89 0.00 -7.66 4/20/2026 4/22/2026 12:59:05 PM EST
450.00 137.10 158.30 147.70 145.00 -132.66 -47.78% 0.33 9 88 5.08 0.89 0.00 -7.66 4/22/2026 4/22/2026 12:59:05 PM EST
452.50 135.60 156.10 145.85 73.37 0.00 0.00% 0.32 0 1 5.11 0.88 0.00 -7.98 4/17/2026 4/22/2026 12:59:05 PM EST
455.00 133.50 154.20 143.85 276.20 +93.87 +51.49% 0.32 1 13 4.80 0.88 0.00 -8.08 4/22/2026 4/22/2026 12:59:05 PM EST
457.50 131.40 152.20 141.80 59.91 0.00 0.00% 0.31 0 11 3.76 0.88 0.00 -8.00 4/17/2026 4/22/2026 12:59:05 PM EST
460.00 129.10 150.00 139.55 225.50 -88.50 -28.19% 0.30 12 329 3.79 0.88 0.00 -8.16 4/22/2026 4/22/2026 12:59:05 PM EST
462.50 127.30 148.20 137.75 225.50 0.00 0.00% 0.30 0 3 3.62 0.87 0.00 -8.20 4/21/2026 4/22/2026 12:59:05 PM EST
465.00 125.30 146.30 135.80 238.70 0.00 0.00% 0.29 0 16 3.69 0.87 0.00 -8.35 4/21/2026 4/22/2026 12:59:05 PM EST
467.50 123.20 144.30 133.75 57.63 0.00 0.00% 0.29 0 1 3.79 0.87 0.00 -8.48 4/17/2026 4/22/2026 12:59:05 PM EST
470.00 121.20 142.40 131.80 132.50 -87.50 -39.78% 0.28 3 113 3.66 0.86 0.00 -8.63 4/22/2026 4/22/2026 12:59:05 PM EST
472.50 119.20 140.60 129.90 153.35 0.00 0.00% 0.27 0 4 3.80 0.86 0.00 -8.78 4/20/2026 4/22/2026 12:59:05 PM EST
475.00 117.30 138.50 127.90 128.68 -81.01 -38.64% 0.27 4 50 3.77 0.85 0.00 -8.92 4/22/2026 4/22/2026 12:59:05 PM EST
477.50 115.30 136.50 125.90 128.75 -18.05 -12.30% 0.26 1 9 3.95 0.85 0.00 -9.05 4/22/2026 4/22/2026 12:59:05 PM EST
480.00 113.40 134.60 124.00 125.22 -122.48 -49.45% 0.26 13 61 3.95 0.85 0.00 -9.16 4/22/2026 4/22/2026 12:59:05 PM EST
482.50 111.80 132.70 122.25 56.61 0.00 0.00% 0.25 0 8 3.64 0.84 0.00 -9.28 4/20/2026 4/22/2026 12:59:05 PM EST
485.00 110.00 130.80 120.40 280.74 +28.26 +11.20% 0.25 1 76 3.77 0.84 0.00 -9.42 4/22/2026 4/22/2026 12:59:05 PM EST
487.50 108.30 128.90 118.60 49.06 0.00 0.00% 0.24 0 1 3.83 0.83 0.00 -9.57 4/17/2026 4/22/2026 12:59:05 PM EST
490.00 106.80 121.60 114.20 160.00 +24.91 +18.44% 0.23 13 72 3.78 0.83 0.00 -9.71 4/22/2026 4/22/2026 12:59:05 PM EST
492.50 105.90 119.10 112.50 280.59 +22.59 +8.76% 0.23 4 8 3.77 0.83 0.00 -9.82 4/22/2026 4/22/2026 12:59:05 PM EST
495.00 103.70 117.50 110.60 117.23 -17.02 -12.68% 0.22 2 17 3.76 0.82 0.00 -9.96 4/22/2026 4/22/2026 12:59:05 PM EST
497.50 102.40 115.50 108.95 120.60 0.00 0.00% 0.22 0 2 3.81 0.82 0.00 -10.08 4/20/2026 4/22/2026 12:59:05 PM EST
500.00 100.90 113.80 107.35 105.00 -131.11 -55.53% 0.21 205 335 3.74 0.81 0.00 -10.14 4/22/2026 4/22/2026 12:59:05 PM EST
502.50 98.40 112.10 105.25 237.52 +31.00 +15.02% 0.21 1 54 3.69 0.81 0.00 -10.25 4/22/2026 4/22/2026 12:59:05 PM EST
505.00 95.90 110.40 103.15 235.52 +55.52 +30.85% 0.20 2 12 3.78 0.81 0.00 -10.40 4/22/2026 4/22/2026 12:59:05 PM EST
507.50 94.80 108.80 101.80 240.90 0.00 0.00% 0.20 0 6 3.74 0.80 0.00 -10.51 4/21/2026 4/22/2026 12:59:05 PM EST
510.00 94.20 107.00 100.60 100.00 -109.61 -52.30% 0.20 15 91 3.70 0.80 0.00 -10.65 4/22/2026 4/22/2026 12:59:05 PM EST
512.50 91.10 105.30 98.20 123.61 0.00 0.00% 0.19 0 8 3.65 0.79 0.00 -10.79 4/20/2026 4/22/2026 12:59:05 PM EST
515.00 89.10 103.70 96.40 103.78 -163.22 -61.14% 0.19 22 40 3.65 0.79 0.00 -10.93 4/22/2026 4/22/2026 12:59:05 PM EST
517.50 87.40 102.10 94.75 215.93 -49.07 -18.52% 0.18 16 38 3.60 0.78 0.00 -11.05 4/22/2026 4/22/2026 12:59:05 PM EST
520.00 86.50 100.80 93.65 251.83 +32.10 +14.61% 0.18 2 67 3.64 0.78 0.00 -11.17 4/22/2026 4/22/2026 12:59:05 PM EST
522.50 84.20 99.10 91.65 91.92 -131.60 -58.88% 0.18 2 30 3.60 0.77 0.00 -11.28 4/22/2026 4/22/2026 12:59:05 PM EST
525.00 82.20 97.70 89.95 106.58 -109.19 -50.61% 0.17 6 56 3.62 0.77 0.00 -11.42 4/22/2026 4/22/2026 12:59:05 PM EST
527.50 81.20 96.30 88.75 145.00 0.00 0.00% 0.17 0 4 3.60 0.76 0.00 -11.56 4/21/2026 4/22/2026 12:59:05 PM EST
530.00 79.60 94.80 87.20 103.08 -100.92 -49.48% 0.16 8 98 3.60 0.76 0.00 -11.68 4/22/2026 4/22/2026 12:59:05 PM EST
532.50 78.00 93.00 85.50 285.90 +72.00 +33.67% 0.16 1 10 3.62 0.75 0.00 -11.79 4/22/2026 4/22/2026 12:59:05 PM EST
535.00 77.50 91.80 84.65 265.49 +107.40 +67.94% 0.16 6 35 3.61 0.74 0.00 -11.90 4/22/2026 4/22/2026 12:59:05 PM EST
540.00 72.90 88.80 80.85 83.00 -126.00 -60.29% 0.15 18 71 3.61 0.73 0.00 -12.15 4/22/2026 4/22/2026 12:59:05 PM EST
545.00 69.10 86.10 77.60 105.90 -95.90 -47.53% 0.14 2 40 3.54 0.72 0.00 -12.38 4/22/2026 4/22/2026 12:59:05 PM EST
550.00 68.60 82.10 75.35 76.00 -116.00 -60.42% 0.14 73 215 3.57 0.71 0.00 -12.60 4/22/2026 4/22/2026 12:59:05 PM EST
555.00 65.80 80.90 73.35 73.59 -33.91 -31.55% 0.13 2 12 3.57 0.70 0.00 -12.82 4/22/2026 4/22/2026 12:59:05 PM EST
560.00 61.60 78.40 70.00 72.89 -122.46 -62.69% 0.12 16 108 3.52 0.69 0.00 -13.02 4/22/2026 4/22/2026 12:59:05 PM EST
565.00 61.50 75.90 68.70 68.57 -122.68 -64.15% 0.12 8 22 3.52 0.68 0.00 -13.22 4/22/2026 4/22/2026 12:59:05 PM EST
570.00 61.50 70.90 66.20 73.00 -119.72 -62.13% 0.12 12 41 3.58 0.66 0.00 -13.43 4/22/2026 4/22/2026 12:59:05 PM EST
575.00 58.60 67.90 63.25 72.45 -113.30 -61.00% 0.11 10 30 3.53 0.65 0.00 -13.61 4/22/2026 4/22/2026 12:59:05 PM EST
580.00 58.00 63.90 60.95 63.00 -122.00 -65.95% 0.11 50 107 3.53 0.64 0.00 -13.78 4/22/2026 4/22/2026 12:59:05 PM EST
585.00 54.00 61.60 57.80 59.80 -135.99 -69.46% 0.10 42 69 3.53 0.63 0.00 -13.95 4/22/2026 4/22/2026 12:59:05 PM EST
590.00 51.00 61.60 56.30 59.79 -125.19 -67.68% 0.10 13 41 3.47 0.61 0.00 -14.10 4/22/2026 4/22/2026 12:59:05 PM EST
595.00 50.60 60.40 55.50 58.53 -115.87 -66.44% 0.09 13 33 3.44 0.60 0.00 -14.24 4/22/2026 4/22/2026 12:59:05 PM EST
600.00 50.00 57.40 53.70 52.00 -113.00 -68.49% 0.09 489 410 3.41 0.59 0.00 -14.38 4/22/2026 4/22/2026 12:59:05 PM EST
605.00 47.20 56.10 51.65 50.92 -126.70 -71.34% 0.09 111 109 3.44 0.58 0.00 -14.49 4/22/2026 4/22/2026 12:59:05 PM EST
610.00 44.70 54.60 49.65 51.32 -121.44 -70.30% 0.08 148 26 3.42 0.56 0.00 -14.59 4/22/2026 4/22/2026 12:59:05 PM EST
615.00 41.10 53.40 47.25 47.50 -105.50 -68.96% 0.08 11 39 3.39 0.55 0.00 -14.70 4/22/2026 4/22/2026 12:59:05 PM EST
620.00 41.10 52.00 46.55 45.63 -124.37 -73.16% 0.08 109 238 3.43 0.54 0.00 -14.79 4/22/2026 4/22/2026 12:59:05 PM EST
625.00 38.90 49.70 44.30 44.38 -106.23 -70.54% 0.07 72 59 3.42 0.53 0.00 -14.85 4/22/2026 4/22/2026 12:59:05 PM EST
630.00 36.40 48.40 42.40 42.00 -115.05 -73.26% 0.07 25 37 3.48 0.51 0.00 -14.92 4/22/2026 4/22/2026 12:59:05 PM EST
635.00 36.40 46.70 41.55 59.85 -105.15 -63.73% 0.07 48 6 3.56 0.50 0.00 -14.98 4/22/2026 4/22/2026 12:59:05 PM EST
640.00 36.00 45.20 40.60 42.25 -98.85 -70.06% 0.06 17 76 3.52 0.49 0.00 -15.00 4/22/2026 4/22/2026 12:59:05 PM EST
645.00 35.00 42.90 38.95 40.85 -81.15 -66.52% 0.06 22 18 3.52 0.48 0.00 -15.03 4/22/2026 4/22/2026 12:59:05 PM EST
650.00 35.00 39.30 37.15 36.10 -68.90 -65.62% 0.06 395 302 3.54 0.47 0.00 -15.06 4/22/2026 4/22/2026 12:59:05 PM EST
655.00 33.50 38.80 36.15 49.73 -83.67 -62.73% 0.06 12 92 3.47 0.46 0.00 -15.05 4/22/2026 4/22/2026 12:59:05 PM EST
660.00 29.60 36.50 33.05 36.10 -62.19 -63.28% 0.05 41 94 3.48 0.45 0.00 -15.05 4/22/2026 4/22/2026 12:59:05 PM EST
665.00 29.00 36.50 32.75 32.68 -128.32 -79.71% 0.05 22 39 3.53 0.44 0.00 -15.04 4/22/2026 4/22/2026 12:59:05 PM EST
670.00 29.00 32.60 30.80 30.70 -68.30 -68.99% 0.05 330 522 3.47 0.42 0.00 -15.04 4/22/2026 4/22/2026 12:59:05 PM EST
675.00 27.50 32.80 30.15 32.35 -81.55 -71.60% 0.04 59 46 3.52 0.41 0.00 -15.00 4/22/2026 4/22/2026 12:59:05 PM EST
680.00 27.00 30.00 28.50 29.33 -71.08 -70.79% 0.04 55 47 3.56 0.40 0.00 -14.95 4/22/2026 4/22/2026 12:59:05 PM EST
685.00 26.40 30.00 28.20 28.20 -87.25 -75.58% 0.04 66 32 3.47 0.39 0.00 -14.91 4/22/2026 4/22/2026 12:59:05 PM EST
690.00 24.00 30.00 27.00 68.30 -40.70 -37.34% 0.04 24 28 3.51 0.38 0.00 -14.86 4/22/2026 4/22/2026 12:59:05 PM EST
695.00 24.00 30.00 27.00 27.10 -81.90 -75.14% 0.04 125 76 3.57 0.37 0.00 -14.81 4/22/2026 4/22/2026 12:59:05 PM EST
700.00 24.00 27.50 25.75 25.50 -82.50 -76.39% 0.04 1,015 513 3.55 0.37 0.00 -14.73 4/22/2026 4/22/2026 12:59:05 PM EST
705.00 23.00 26.50 24.75 26.70 -104.03 -79.58% 0.04 294 198 3.54 0.36 0.00 -14.66 4/22/2026 4/22/2026 12:59:05 PM EST
710.00 20.70 26.00 23.35 26.00 -81.80 -75.89% 0.03 97 79 3.55 0.35 0.00 -14.58 4/22/2026 4/22/2026 12:59:05 PM EST
715.00 20.70 26.00 23.35 25.00 -78.00 -75.73% 0.03 26 24 3.60 0.34 0.00 -14.49 4/22/2026 4/22/2026 12:59:05 PM EST
720.00 19.90 25.10 22.50 23.51 -76.47 -76.49% 0.03 63 54 3.58 0.33 0.00 -14.47 4/22/2026 4/22/2026 12:59:05 PM EST
725.00 19.00 24.80 21.90 23.00 -75.74 -76.71% 0.03 95 91 3.63 0.32 0.00 -14.37 4/22/2026 4/22/2026 12:59:05 PM EST
730.00 18.00 24.80 21.40 24.14 -64.86 -72.88% 0.03 128 67 3.62 0.31 0.00 -14.24 4/22/2026 4/22/2026 12:59:05 PM EST
740.00 17.20 23.40 20.30 21.20 -64.50 -75.27% 0.03 144 87 3.67 0.30 0.00 -14.02 4/22/2026 4/22/2026 12:59:05 PM EST
750.00 16.20 19.90 18.05 17.92 -69.05 -79.40% 0.02 672 1,248 3.68 0.28 0.00 -13.81 4/22/2026 4/22/2026 12:59:05 PM EST
760.00 15.00 19.90 17.45 17.03 -73.12 -81.11% 0.02 129 20 3.74 0.27 0.00 -13.51 4/22/2026 4/22/2026 12:59:05 PM EST
770.00 15.00 18.90 16.95 17.85 -62.45 -77.78% 0.02 229 120 3.76 0.26 0.00 -13.30 4/22/2026 4/22/2026 12:59:05 PM EST
775.00 14.70 18.00 16.35 17.21 -54.79 -76.10% 0.02 118 43 3.76 0.25 0.00 -13.19 4/22/2026 4/22/2026 12:59:05 PM EST
780.00 14.50 18.00 16.25 16.40 -61.45 -78.94% 0.02 95 47 3.78 0.24 0.00 -13.06 4/22/2026 4/22/2026 12:59:05 PM EST
785.00 14.40 17.80 16.10 16.70 -72.10 -81.20% 0.02 30 19 3.81 0.24 0.00 -12.90 4/22/2026 4/22/2026 12:59:05 PM EST
790.00 14.20 17.80 16.00 15.30 -58.90 -79.38% 0.02 104 9 3.80 0.23 0.00 -12.73 4/22/2026 4/22/2026 12:59:05 PM EST
795.00 14.20 16.10 15.15 16.30 -39.10 -70.58% 0.02 190 25 3.76 0.23 0.00 -12.68 4/22/2026 4/22/2026 12:59:05 PM EST
800.00 14.00 15.80 14.90 14.20 -56.69 -79.97% 0.02 1,372 409 3.75 0.22 0.00 -12.57 4/22/2026 4/22/2026 12:59:05 PM EST
810.00 13.00 15.00 14.00 19.48 -41.52 -68.07% 0.02 98 40 3.77 0.21 0.00 -12.31 4/22/2026 4/22/2026 12:59:05 PM EST
820.00 11.00 14.60 12.80 13.31 -41.69 -75.80% 0.02 123 100 3.79 0.20 0.00 -12.05 4/22/2026 4/22/2026 12:59:05 PM EST
830.00 11.00 13.80 12.40 12.58 -37.42 -74.84% 0.01 39 32 3.85 0.19 0.00 -11.87 4/22/2026 4/22/2026 12:59:05 PM EST
840.00 10.70 13.80 12.25 18.80 -37.95 -66.88% 0.01 67 21 3.92 0.18 0.00 -11.57 4/22/2026 4/22/2026 12:59:05 PM EST
850.00 10.20 13.00 11.60 11.75 -46.21 -79.73% 0.01 347 146 3.82 0.18 0.00 -11.37 4/22/2026 4/22/2026 12:59:05 PM EST
860.00 10.20 13.00 11.60 10.60 -45.65 -81.16% 0.01 59 64 3.91 0.17 0.00 -11.03 4/22/2026 4/22/2026 12:59:05 PM EST
870.00 9.70 12.10 10.90 11.45 -31.50 -73.35% 0.01 68 34 3.98 0.16 0.00 -10.78 4/22/2026 4/22/2026 12:59:05 PM EST
880.00 9.70 12.10 10.90 10.10 -41.00 -80.24% 0.01 53 273 4.04 0.15 0.00 -10.57 4/22/2026 4/22/2026 12:59:05 PM EST
890.00 9.10 11.50 10.30 9.55 -40.15 -80.79% 0.01 88 66 4.05 0.15 0.00 -10.37 4/22/2026 4/22/2026 12:59:05 PM EST
900.00 9.10 10.70 9.90 9.00 -39.00 -81.25% 0.01 915 638 4.10 0.14 0.00 -10.13 4/22/2026 4/22/2026 12:59:05 PM EST
910.00 8.90 10.40 9.65 9.00 -37.00 -80.44% 0.01 1,386 1,249 4.08 0.14 0.00 -9.96 4/22/2026 4/22/2026 12:59:05 PM EST
920.00 6.00 9.90 7.95 8.50 % 0.01 173 0 4.00 0.13 0.00 -9.98 4/22/2026 4/22/2026 12:59:05 PM EST
930.00 6.00 10.60 8.30 24.00 % 0.01 39 0 4.07 0.13 0.00 -9.67 4/22/2026 4/22/2026 12:59:05 PM EST
940.00 6.00 9.90 7.95 8.00 % 0.01 85 0 4.14 0.12 0.00 -9.37 4/22/2026 4/22/2026 12:59:05 PM EST
950.00 6.00 9.90 7.95 8.05 % 0.01 191 0 4.19 0.12 0.00 -9.16 4/22/2026 4/22/2026 12:59:05 PM EST
960.00 6.00 9.90 7.95 16.74 % 0.01 48 0 4.25 0.11 0.00 -8.95 4/22/2026 4/22/2026 12:59:05 PM EST
970.00 6.00 9.90 7.95 7.00 % 0.01 58 0 4.22 0.11 0.00 -8.77 4/22/2026 4/22/2026 12:59:05 PM EST
980.00 6.00 9.50 7.75 8.29 % 0.01 16 0 4.29 0.10 0.00 -8.47 4/22/2026 4/22/2026 12:59:05 PM EST
990.00 6.00 7.50 6.75 8.05 % 0.01 60 0 4.35 0.10 0.00 -8.21 4/22/2026 4/22/2026 12:59:05 PM EST
1,000.00 6.00 6.50 6.25 6.50 % 0.01 1,130 0 4.30 0.09 0.00 -8.09 4/22/2026 4/22/2026 12:59:05 PM EST
1,010.00 5.00 6.40 5.70 8.25 % 0.01 57 0 4.30 0.09 0.00 -7.98 4/22/2026 4/22/2026 12:59:05 PM EST
1,020.00 5.00 6.40 5.70 7.90 % 0.01 39 0 4.41 0.08 0.00 -6.64 4/22/2026 4/22/2026 12:59:05 PM EST
1,030.00 5.00 6.40 5.70 6.08 % 0.01 17 0 4.46 0.08 0.00 -6.62 4/22/2026 4/22/2026 12:59:05 PM EST
1,040.00 4.70 6.40 5.55 6.53 % 0.01 122 0 4.47 0.08 0.00 -6.67 4/22/2026 4/22/2026 12:59:05 PM EST
1,050.00 4.60 6.30 5.45 5.85 % 0.01 100 0 4.43 0.08 0.00 -6.77 4/22/2026 4/22/2026 12:59:05 PM EST
1,060.00 4.10 6.10 5.10 5.10 % 0.00 32 0 4.54 0.07 0.00 -6.08 4/22/2026 4/22/2026 12:59:05 PM EST
1,070.00 4.10 6.30 5.20 5.94 % 0.00 85 0 4.59 0.07 0.00 -6.04 4/22/2026 4/22/2026 12:59:05 PM EST
1,080.00 3.90 6.30 5.10 4.70 % 0.00 97 0 4.65 0.07 0.00 -5.74 4/22/2026 4/22/2026 12:59:05 PM EST
1,090.00 3.90 5.50 4.70 4.50 % 0.00 52 0 4.61 0.07 0.00 -5.51 4/22/2026 4/22/2026 12:59:05 PM EST
1,100.00 3.90 5.40 4.65 4.48 % 0.00 439 0 4.57 0.06 0.00 -5.39 4/22/2026 4/22/2026 12:59:05 PM EST
1,110.00 3.90 5.40 4.65 4.20 % 0.00 73 0 0.00 0.04 0.00 -3.01 4/22/2026 4/22/2026 12:59:05 PM EST
1,120.00 3.90 5.00 4.45 4.10 % 0.00 102 0 0.00 0.04 0.00 -2.56 4/22/2026 4/22/2026 12:59:05 PM EST
1,130.00 3.50 4.30 3.90 3.78 % 0.00 160 0 0.00 0.04 0.00 -2.53 4/22/2026 4/22/2026 12:59:05 PM EST
1,140.00 3.50 4.00 3.75 3.72 % 0.00 4,200 0 0.00 0.03 0.00 -2.31 4/22/2026 4/22/2026 12:59:05 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
65.00 0.00 0.05 0.03 0.03 -0.02 -40.00% 0.00 5 284 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
70.00 0.00 0.05 0.03 0.04 0.00 0.00% 0.00 0 97 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
75.00 0.00 0.05 0.03 0.40 0.00 0.00% 0.00 0 2 0.00 0.00 0.00 0.00 4/13/2026 4/22/2026 12:59:05 PM EST
80.00 0.00 0.05 0.03 0.08 0.00 0.00% 0.00 0 55 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
84.00 0.00 0.05 0.03 0.04 0.00 0.00% 0.00 7 8 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
85.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 284 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
86.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/22/2026 12:59:05 PM EST
87.00 0.00 0.05 0.03 0.47 0.00 0.00% 0.00 0 1 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
88.00 0.00 0.05 0.03 0.05 -0.47 -90.39% 0.00 2 1 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
89.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/22/2026 12:59:05 PM EST
90.00 0.00 0.05 0.03 0.10 0.00 0.00% 0.00 0 1 0.00 0.00 0.00 0.00 4/17/2026 4/22/2026 12:59:05 PM EST
91.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/22/2026 12:59:05 PM EST
92.00 0.00 0.05 0.03 0.60 0.00 0.00% 0.00 0 1 0.00 0.00 0.00 0.00 4/13/2026 4/22/2026 12:59:05 PM EST
93.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/22/2026 12:59:05 PM EST
94.00 0.00 0.05 0.03 0.60 0.00 0.00% 0.00 0 1 0.00 0.00 0.00 0.00 4/13/2026 4/22/2026 12:59:05 PM EST
95.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/22/2026 12:59:05 PM EST
96.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/22/2026 12:59:05 PM EST
97.00 0.00 0.05 0.03 0.05 -0.55 -91.67% 0.00 2 1 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
98.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 2 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
99.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 1 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
100.00 0.00 0.05 0.03 0.04 -0.01 -20.00% 0.00 70 115 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
101.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 9 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
102.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 7 0.00 0.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
103.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 3 0.00 0.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
104.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 12 0.00 0.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
105.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 3 0.00 0.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
106.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 2 0.00 0.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
107.00 0.00 0.05 0.03 0.10 0.00 0.00% 0.00 0 105 0.00 0.00 0.00 0.00 4/20/2026 4/22/2026 12:59:05 PM EST
108.00 0.00 0.05 0.03 0.21 +0.16 +320.00% 0.00 1 11 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
109.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 6 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
110.00 0.00 0.05 0.03 0.06 0.00 0.00% 0.00 0 15 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
111.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 5 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
112.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 15 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
113.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 17 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
114.00 0.00 0.05 0.03 0.09 +0.04 +80.00% 0.00 1 93 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
115.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 560 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
116.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 165 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
117.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 295 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
118.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 60 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
119.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 104 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
120.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 45 711 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
121.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 1 26 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
122.00 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 0 62 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
123.00 0.00 0.10 0.05 0.02 0.00 0.00% 0.00 0 25 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
124.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 9 98 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
125.00 0.00 0.10 0.05 0.05 -0.05 -50.00% 0.00 482 683 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
126.00 0.05 0.10 0.08 0.05 0.00 0.00% 0.00 56 61 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
127.00 0.05 0.10 0.08 0.05 -0.09 -64.29% 0.00 25 18 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
128.00 0.00 0.10 0.05 0.05 -0.08 -61.54% 0.00 11 24 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
129.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 37 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
130.00 0.05 0.10 0.08 0.10 0.00 0.00% 0.00 188 400 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
131.00 0.00 8.10 4.05 0.25 0.00 0.00% 0.03 0 45 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
132.00 0.00 9.80 4.90 0.10 -0.20 -66.67% 0.04 1 47 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
133.00 0.00 4.60 2.30 0.05 -0.08 -61.54% 0.02 13 52 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
135.00 0.05 0.20 0.13 0.11 -0.04 -26.67% 0.00 8 322 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
140.00 0.05 0.10 0.08 0.10 0.00 0.00% 0.00 34 646 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
145.00 0.05 0.15 0.10 0.10 0.00 0.00% 0.00 72 455 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
147.00 0.00 4.40 2.20 0.21 -0.19 -47.50% 0.01 4 61 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
148.00 0.00 4.00 2.00 0.05 -0.20 -80.00% 0.01 51 54 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
149.00 0.00 3.60 1.80 0.10 -0.20 -66.67% 0.01 23 43 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
150.00 0.10 0.15 0.13 0.14 -0.01 -6.67% 0.00 271 818 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
152.50 0.05 0.25 0.15 0.15 0.00 0.00% 0.00 45 58 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
155.00 0.00 0.20 0.10 0.20 +0.09 +81.82% 0.00 9 172 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
157.50 0.00 1.55 0.78 0.19 +0.01 +5.56% 0.00 26 32 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
160.00 0.10 0.25 0.18 0.10 -0.10 -50.00% 0.00 41 67 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
162.50 0.00 0.60 0.30 0.15 -0.13 -46.43% 0.00 72 32 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
165.00 0.10 0.45 0.28 0.45 +0.15 +50.00% 0.00 42 83 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
167.50 0.00 0.80 0.40 0.15 0.00 0.00% 0.00 51 45 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
170.00 0.10 0.50 0.30 0.30 +0.15 +100.00% 0.00 159 297 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
172.50 0.00 0.85 0.43 0.30 +0.20 +200.00% 0.00 103 22 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
175.00 0.20 0.30 0.25 0.25 +0.10 +66.67% 0.00 163 40 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
177.50 0.00 1.00 0.50 0.20 -0.20 -50.00% 0.00 47 50 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
180.00 0.05 0.40 0.23 0.25 +0.05 +25.00% 0.00 182 99 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
182.50 0.00 0.55 0.28 0.20 0.00 0.00% 0.00 26 48 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
185.00 0.05 0.45 0.25 0.30 +0.05 +20.00% 0.00 50 172 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
187.50 0.00 2.15 1.08 0.09 -0.19 -67.86% 0.01 163 289 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
190.00 0.15 0.50 0.33 0.25 -0.15 -37.50% 0.00 154 201 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
192.50 0.00 1.05 0.53 0.30 +0.05 +20.00% 0.00 40 117 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
195.00 0.25 0.55 0.40 0.30 -0.03 -9.10% 0.00 26 150 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
197.50 0.05 0.50 0.28 0.28 +0.03 +12.00% 0.00 23 231 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
200.00 0.35 0.40 0.38 0.39 +0.04 +11.43% 0.00 1,288 3,728 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
202.50 0.20 0.80 0.50 0.41 +0.06 +17.15% 0.00 93 59 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
205.00 0.20 1.25 0.73 0.55 +0.10 +22.23% 0.00 35 122 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
207.50 0.25 0.90 0.58 0.98 +0.32 +48.49% 0.00 34 68 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
210.00 0.30 0.55 0.43 0.50 0.00 0.00% 0.00 22 253 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
212.50 0.20 1.00 0.60 0.44 -0.36 -45.00% 0.00 89 108 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
215.00 0.25 1.20 0.73 0.55 -0.18 -24.66% 0.00 23 106 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
217.50 0.20 1.50 0.85 0.70 +0.05 +7.70% 0.00 25 39 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
220.00 0.20 1.20 0.70 0.46 +0.11 +31.43% 0.00 195 220 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
222.50 0.30 0.75 0.53 0.15 -0.53 -77.95% 0.00 14 40 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
225.00 0.30 1.90 1.10 0.60 0.00 0.00% 0.00 32 34 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
227.50 0.30 2.30 1.30 0.53 -0.10 -15.88% 0.01 31 21 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
230.00 0.40 1.00 0.70 0.60 -0.20 -25.00% 0.00 67 376 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
232.50 0.30 1.20 0.75 0.58 -0.07 -10.77% 0.00 6 13 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
235.00 0.30 4.10 2.20 0.66 -0.44 -40.00% 0.01 20 13 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
237.50 0.30 1.00 0.65 0.60 -0.05 -7.70% 0.00 8 22 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
240.00 0.50 0.80 0.65 0.68 -0.22 -24.45% 0.00 23 65 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
242.50 0.35 6.00 3.18 1.16 +0.43 +58.91% 0.01 30 10 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
245.00 0.40 1.60 1.00 0.90 0.00 0.00% 0.00 43 48 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
247.50 0.40 1.70 1.05 1.00 +0.20 +25.00% 0.00 25 20 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
250.00 0.80 0.95 0.88 0.83 -0.35 -29.67% 0.00 566 1,018 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
252.50 0.35 1.80 1.08 1.10 -0.40 -26.67% 0.00 16 10 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
255.00 0.35 3.90 2.13 0.40 0.00 0.00% 0.01 0 13 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
257.50 0.40 2.40 1.40 1.00 0.00 0.00% 0.01 0 12 0.00 0.00 0.00 0.00 4/21/2026 4/22/2026 12:59:05 PM EST
260.00 0.40 1.50 0.95 1.20 -0.05 -4.00% 0.00 24 106 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
262.50 0.35 3.50 1.93 0.85 +0.10 +13.34% 0.01 3 38 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
265.00 0.40 3.00 1.70 1.38 +0.78 +130.00% 0.01 6 16 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
267.50 0.35 8.70 4.53 0.90 +0.22 +32.36% 0.02 4 6 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
270.00 0.55 2.00 1.28 1.20 -1.42 -54.20% 0.00 34 64 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
272.50 0.70 3.80 2.25 1.12 +0.42 +60.00% 0.01 3 5 0.00 0.00 0.00 0.00 4/22/2026 4/22/2026 12:59:05 PM EST
275.00 1.00 2.00 1.50 1.52 +0.13 +9.36% 0.01 69 142 0.00 0.00 0.00 -0.02 4/22/2026 4/22/2026 12:59:05 PM EST
277.50 0.00 4.00 2.00 2.06 0.00 0.00% 0.01 0 10 0.00 0.00 0.00 -0.08 4/21/2026 4/22/2026 12:59:05 PM EST
280.00 1.10 2.00 1.55 1.30 +0.10 +8.34% 0.01 50 199 0.00 0.00 0.00 -0.10 4/22/2026 4/22/2026 12:59:05 PM EST
282.50 0.00 9.70 4.85 0.78 -1.72 -68.80% 0.02 2 9 0.00 0.00 0.00 -0.20 4/22/2026 4/22/2026 12:59:05 PM EST
285.00 0.60 2.70 1.65 1.75 -0.75 -30.00% 0.01 13 40 0.00 0.00 0.00 -0.26 4/22/2026 4/22/2026 12:59:05 PM EST
287.50 0.05 4.30 2.18 2.01 -0.25 -11.07% 0.01 1 17 0.00 0.00 0.00 -0.31 4/22/2026 4/22/2026 12:59:05 PM EST
290.00 0.90 3.00 1.95 1.74 -0.34 -16.35% 0.01 33 188 0.00 0.00 0.00 -0.32 4/22/2026 4/22/2026 12:59:05 PM EST
292.50 0.00 2.75 1.38 1.36 -0.49 -26.49% 0.00 15 65 0.00 0.00 0.00 -0.33 4/22/2026 4/22/2026 12:59:05 PM EST
295.00 0.00 2.25 1.13 1.39 -0.69 -33.18% 0.00 20 18 0.00 0.00 0.00 -0.39 4/22/2026 4/22/2026 12:59:05 PM EST
297.50 1.45 2.25 1.85 2.00 0.00 0.00% 0.01 31 24 0.00 0.00 0.00 -0.40 4/22/2026 4/22/2026 12:59:05 PM EST
300.00 2.10 2.20 2.15 2.18 +0.03 +1.40% 0.01 1,875 1,677 0.00 -0.01 0.00 -0.49 4/22/2026 4/22/2026 12:59:05 PM EST
302.50 2.00 2.75 2.38 1.60 -1.90 -54.29% 0.01 8 42 0.00 -0.01 0.00 -0.52 4/22/2026 4/22/2026 12:59:05 PM EST
305.00 1.90 2.75 2.33 1.80 +0.30 +20.00% 0.01 7 15 0.00 -0.01 0.00 -0.54 4/22/2026 4/22/2026 12:59:05 PM EST
307.50 1.90 3.00 2.45 1.90 -0.90 -32.15% 0.01 6 20 0.00 -0.01 0.00 -0.61 4/22/2026 4/22/2026 12:59:05 PM EST
310.00 2.00 3.00 2.50 2.29 -0.31 -11.93% 0.01 35 64 0.00 -0.01 0.00 -0.61 4/22/2026 4/22/2026 12:59:05 PM EST
312.50 2.00 3.00 2.50 1.80 -2.10 -53.85% 0.01 3 17 0.00 -0.01 0.00 -0.63 4/22/2026 4/22/2026 12:59:05 PM EST
315.00 2.10 3.50 2.80 2.28 -0.22 -8.80% 0.01 8 126 0.00 -0.01 0.00 -0.71 4/22/2026 4/22/2026 12:59:05 PM EST
317.50 2.10 3.50 2.80 2.38 -1.12 -32.00% 0.01 2 13 0.00 -0.01 0.00 -0.74 4/22/2026 4/22/2026 12:59:05 PM EST
320.00 2.10 3.50 2.80 2.75 -0.20 -6.78% 0.01 71 130 0.00 -0.01 0.00 -0.80 4/22/2026 4/22/2026 12:59:05 PM EST
322.50 2.10 4.00 3.05 2.45 -0.35 -12.50% 0.01 2 7 0.00 -0.01 0.00 -0.92 4/22/2026 4/22/2026 12:59:05 PM EST
325.00 2.10 4.20 3.15 2.30 -0.61 -20.97% 0.01 29 103 0.00 -0.01 0.00 -0.94 4/22/2026 4/22/2026 12:59:05 PM EST
327.50 2.10 4.20 3.15 1.80 -2.02 -52.88% 0.01 12 25 0.00 -0.01 0.00 -0.95 4/22/2026 4/22/2026 12:59:05 PM EST
330.00 2.50 4.20 3.35 3.45 -0.45 -11.54% 0.01 56 129 0.00 -0.01 0.00 -1.14 4/22/2026 4/22/2026 12:59:05 PM EST
332.50 2.55 4.40 3.48 2.98 -1.53 -33.93% 0.01 3 12 0.00 -0.01 0.00 -1.16 4/22/2026 4/22/2026 12:59:05 PM EST
335.00 3.00 4.40 3.70 3.20 +0.21 +7.03% 0.01 52 34 0.00 -0.01 0.00 -1.20 4/22/2026 4/22/2026 12:59:05 PM EST
337.50 2.70 4.40 3.55 4.40 +0.32 +7.85% 0.01 2 40 0.00 -0.01 0.00 -1.19 4/22/2026 4/22/2026 12:59:05 PM EST
340.00 2.85 4.40 3.63 3.70 -0.50 -11.91% 0.01 22 436 0.00 -0.02 0.00 -1.26 4/22/2026 4/22/2026 12:59:05 PM EST
342.50 2.85 4.60 3.73 3.21 -1.49 -31.71% 0.01 6 63 4.47 -0.03 0.00 -2.94 4/22/2026 4/22/2026 12:59:05 PM EST
345.00 2.85 4.80 3.83 3.67 -0.91 -19.87% 0.01 12 26 4.45 -0.03 0.00 -2.96 4/22/2026 4/22/2026 12:59:05 PM EST
347.50 3.50 4.90 4.20 3.70 +0.64 +20.92% 0.01 3 15 4.46 -0.03 0.00 -3.00 4/22/2026 4/22/2026 12:59:05 PM EST
350.00 3.80 4.20 4.00 4.22 -0.18 -4.10% 0.01 1,181 1,033 4.47 -0.03 0.00 -3.05 4/22/2026 4/22/2026 12:59:05 PM EST
352.50 3.30 5.30 4.30 3.10 -3.70 -54.42% 0.01 3 17 4.62 -0.03 0.00 -3.02 4/22/2026 4/22/2026 12:59:05 PM EST
355.00 3.80 5.30 4.55 4.20 -3.40 -44.74% 0.01 21 59 4.59 -0.03 0.00 -3.05 4/22/2026 4/22/2026 12:59:05 PM EST
357.50 3.80 5.30 4.55 3.15 -4.85 -60.63% 0.01 6 5 4.52 -0.03 0.00 -3.09 4/22/2026 4/22/2026 12:59:05 PM EST
360.00 4.30 5.80 5.05 4.80 -0.61 -11.28% 0.01 51 76 4.52 -0.03 0.00 -3.14 4/22/2026 4/22/2026 12:59:05 PM EST
362.50 4.30 6.00 5.15 4.50 0.00 0.00% 0.01 0 8 4.69 -0.04 0.00 -3.17 4/21/2026 4/22/2026 12:59:05 PM EST
365.00 4.30 6.00 5.15 4.25 -2.85 -40.15% 0.01 13 21 4.44 -0.04 0.00 -3.78 4/22/2026 4/22/2026 12:59:05 PM EST
367.50 4.40 6.20 5.30 3.60 -3.40 -48.58% 0.01 6 40 4.39 -0.04 0.00 -3.92 4/22/2026 4/22/2026 12:59:05 PM EST
370.00 4.50 6.30 5.40 4.00 -2.59 -39.31% 0.01 48 80 4.41 -0.04 0.00 -3.97 4/22/2026 4/22/2026 12:59:05 PM EST
372.50 4.50 6.90 5.70 4.80 -4.44 -48.06% 0.02 4 9 4.41 -0.04 0.00 -4.01 4/22/2026 4/22/2026 12:59:05 PM EST
375.00 4.80 6.90 5.85 5.59 -0.41 -6.84% 0.02 62 185 4.39 -0.05 0.00 -4.15 4/22/2026 4/22/2026 12:59:05 PM EST
377.50 4.80 6.90 5.85 5.30 -0.23 -4.16% 0.02 2 2 4.37 -0.05 0.00 -4.31 4/22/2026 4/22/2026 12:59:05 PM EST
380.00 4.80 6.90 5.85 6.90 +0.91 +15.20% 0.02 51 85 4.31 -0.05 0.00 -4.43 4/22/2026 4/22/2026 12:59:05 PM EST
382.50 4.80 6.90 5.85 6.00 -2.35 -28.15% 0.02 2 4 4.27 -0.05 0.00 -4.54 4/22/2026 4/22/2026 12:59:05 PM EST
385.00 4.80 7.50 6.15 6.06 -0.94 -13.43% 0.02 66 94 4.24 -0.05 0.00 -4.73 4/22/2026 4/22/2026 12:59:05 PM EST
387.50 4.80 7.50 6.15 6.25 -0.55 -8.09% 0.02 2 16 3.93 -0.06 0.00 -4.81 4/22/2026 4/22/2026 12:59:05 PM EST
390.00 6.50 7.50 7.00 7.00 -0.50 -6.67% 0.02 39 63 4.19 -0.06 0.00 -4.89 4/22/2026 4/22/2026 12:59:05 PM EST
392.50 6.50 8.00 7.25 6.48 -1.72 -20.98% 0.02 11 7 4.13 -0.06 0.00 -5.09 4/22/2026 4/22/2026 12:59:05 PM EST
395.00 6.50 8.00 7.25 7.50 +0.50 +7.15% 0.02 12 43 4.16 -0.06 0.00 -5.11 4/22/2026 4/22/2026 12:59:05 PM EST
397.50 7.00 8.00 7.50 6.88 -1.97 -22.26% 0.02 34 26 4.12 -0.06 0.00 -5.17 4/22/2026 4/22/2026 12:59:05 PM EST
400.00 7.40 8.30 7.85 8.00 -0.36 -4.31% 0.02 3,543 2,009 4.16 -0.06 0.00 -5.25 4/22/2026 4/22/2026 12:59:05 PM EST
402.50 7.40 8.90 8.15 6.50 -0.90 -12.17% 0.02 54 13 4.08 -0.07 0.00 -5.36 4/22/2026 4/22/2026 12:59:05 PM EST
405.00 7.40 9.00 8.20 8.80 +0.30 +3.53% 0.02 42 38 4.08 -0.07 0.00 -5.58 4/22/2026 4/22/2026 12:59:05 PM EST
407.50 7.50 10.00 8.75 6.50 -2.50 -27.78% 0.02 12 15 4.05 -0.07 0.00 -5.67 4/22/2026 4/22/2026 12:59:05 PM EST
410.00 8.40 10.30 9.35 8.74 -2.06 -19.08% 0.02 39 100 4.06 -0.07 0.00 -5.80 4/22/2026 4/22/2026 12:59:05 PM EST
412.50 8.40 10.50 9.45 10.00 +1.32 +15.21% 0.02 3 4 4.00 -0.07 0.00 -5.89 4/22/2026 4/22/2026 12:59:05 PM EST
415.00 8.40 10.50 9.45 9.00 -3.00 -25.00% 0.02 15 29 3.99 -0.08 0.00 -6.02 4/22/2026 4/22/2026 12:59:05 PM EST
417.50 8.50 10.50 9.50 6.00 -4.00 -40.00% 0.02 1 5 4.01 -0.08 0.00 -6.05 4/22/2026 4/22/2026 12:59:05 PM EST
420.00 8.50 10.50 9.50 9.60 -1.80 -15.79% 0.02 107 67 3.99 -0.08 0.00 -6.25 4/22/2026 4/22/2026 12:59:05 PM EST
422.50 8.50 13.00 10.75 10.60 -2.91 -21.54% 0.03 23 17 4.01 -0.08 0.00 -6.33 4/22/2026 4/22/2026 12:59:05 PM EST
425.00 10.00 13.00 11.50 10.60 -0.50 -4.51% 0.03 48 34 4.03 -0.08 0.00 -6.38 4/22/2026 4/22/2026 12:59:05 PM EST
427.50 10.00 14.80 12.40 9.80 -1.20 -10.91% 0.03 1 5 4.00 -0.09 0.00 -6.54 4/22/2026 4/22/2026 12:59:05 PM EST
430.00 10.00 14.80 12.40 12.00 0.00 0.00% 0.03 21 83 3.96 -0.09 0.00 -6.67 4/22/2026 4/22/2026 12:59:05 PM EST
432.50 10.20 14.80 12.50 8.52 -5.28 -38.27% 0.03 11 16 3.91 -0.09 0.00 -6.83 4/22/2026 4/22/2026 12:59:05 PM EST
435.00 10.20 14.80 12.50 10.70 -2.30 -17.70% 0.03 7 30 3.91 -0.10 0.00 -6.95 4/22/2026 4/22/2026 12:59:05 PM EST
437.50 10.60 14.80 12.70 8.30 -6.40 -43.54% 0.03 35 28 3.89 -0.10 0.00 -7.07 4/22/2026 4/22/2026 12:59:05 PM EST
440.00 10.60 14.80 12.70 12.07 -2.93 -19.54% 0.03 109 912 3.84 -0.10 0.00 -7.21 4/22/2026 4/22/2026 12:59:05 PM EST
442.50 11.10 15.00 13.05 9.00 -3.50 -28.00% 0.03 7 7 3.79 -0.10 0.00 -7.33 4/22/2026 4/22/2026 12:59:05 PM EST
445.00 11.10 15.20 13.15 12.25 -2.72 -18.17% 0.03 2 20 3.73 -0.11 0.00 -7.43 4/22/2026 4/22/2026 12:59:05 PM EST
447.50 11.30 15.70 13.50 8.50 -4.00 -32.00% 0.03 5 9 3.70 -0.11 0.00 -7.66 4/22/2026 4/22/2026 12:59:05 PM EST
450.00 14.50 15.50 15.00 15.00 +0.44 +3.03% 0.03 852 1,200 3.73 -0.11 0.00 -7.66 4/22/2026 4/22/2026 12:59:05 PM EST
452.50 13.60 16.00 14.80 15.09 +1.59 +11.78% 0.03 12 5 3.72 -0.12 0.00 -7.98 4/22/2026 4/22/2026 12:59:05 PM EST
455.00 13.80 18.20 16.00 10.50 -6.50 -38.24% 0.04 9 10 3.70 -0.12 0.00 -8.08 4/22/2026 4/22/2026 12:59:05 PM EST
457.50 13.90 18.90 16.40 10.00 -3.93 -28.22% 0.04 5 6 3.75 -0.12 0.00 -8.00 4/22/2026 4/22/2026 12:59:05 PM EST
460.00 14.00 18.90 16.45 16.00 -2.00 -11.12% 0.04 37 115 3.73 -0.12 0.00 -8.16 4/22/2026 4/22/2026 12:59:05 PM EST
462.50 14.30 20.00 17.15 14.70 +0.90 +6.53% 0.04 5 13 3.69 -0.13 0.00 -8.20 4/22/2026 4/22/2026 12:59:05 PM EST
465.00 14.60 20.00 17.30 18.00 +0.10 +0.56% 0.04 20 39 3.66 -0.13 0.00 -8.35 4/22/2026 4/22/2026 12:59:05 PM EST
467.50 15.10 20.00 17.55 15.00 -3.03 -16.81% 0.04 1 11 3.70 -0.13 0.00 -8.48 4/22/2026 4/22/2026 12:59:05 PM EST
470.00 15.40 20.30 17.85 18.09 +0.09 +0.50% 0.04 29 101 3.71 -0.14 0.00 -8.63 4/22/2026 4/22/2026 12:59:05 PM EST
472.50 16.30 21.00 18.65 14.00 -2.00 -12.50% 0.04 38 50 3.66 -0.14 0.00 -8.78 4/22/2026 4/22/2026 12:59:05 PM EST
475.00 16.90 22.00 19.45 21.00 +1.00 +5.00% 0.04 35 55 3.64 -0.15 0.00 -8.92 4/22/2026 4/22/2026 12:59:05 PM EST
477.50 16.90 22.70 19.80 22.00 0.00 0.00% 0.04 0 35 3.68 -0.15 0.00 -9.05 4/21/2026 4/22/2026 12:59:05 PM EST
480.00 18.00 22.70 20.35 19.65 -1.35 -6.43% 0.04 71 175 3.67 -0.15 0.00 -9.16 4/22/2026 4/22/2026 12:59:05 PM EST
482.50 18.60 23.60 21.10 19.00 -10.00 -34.49% 0.04 9 6 3.65 -0.16 0.00 -9.28 4/22/2026 4/22/2026 12:59:05 PM EST
485.00 19.00 24.00 21.50 21.50 -1.94 -8.28% 0.04 63 84 3.62 -0.16 0.00 -9.42 4/22/2026 4/22/2026 12:59:05 PM EST
487.50 19.50 24.90 22.20 17.10 -1.85 -9.77% 0.05 3 6 3.58 -0.17 0.00 -9.57 4/22/2026 4/22/2026 12:59:05 PM EST
490.00 20.40 25.80 23.10 24.00 +2.00 +9.10% 0.05 41 58 3.61 -0.17 0.00 -9.71 4/22/2026 4/22/2026 12:59:05 PM EST
492.50 20.50 26.80 23.65 17.70 -2.30 -11.50% 0.05 3 7 3.58 -0.17 0.00 -9.82 4/22/2026 4/22/2026 12:59:05 PM EST
495.00 22.00 27.10 24.55 24.19 +1.83 +8.19% 0.05 18 20 3.53 -0.18 0.00 -9.96 4/22/2026 4/22/2026 12:59:05 PM EST
497.50 24.50 27.70 26.10 24.90 -1.10 -4.24% 0.05 34 33 3.54 -0.18 0.00 -10.08 4/22/2026 4/22/2026 12:59:05 PM EST
500.00 27.00 28.00 27.50 27.31 +3.51 +14.75% 0.06 6,137 3,496 3.57 -0.19 0.00 -10.14 4/22/2026 4/22/2026 12:59:05 PM EST
502.50 27.00 29.50 28.25 26.55 -0.48 -1.78% 0.06 41 25 3.62 -0.19 0.00 -10.25 4/22/2026 4/22/2026 12:59:05 PM EST
505.00 27.20 29.90 28.55 28.50 +4.70 +19.75% 0.06 30 27 3.61 -0.19 0.00 -10.40 4/22/2026 4/22/2026 12:59:05 PM EST
507.50 27.20 32.40 29.80 25.85 -2.15 -7.68% 0.06 8 25 3.61 -0.20 0.00 -10.51 4/22/2026 4/22/2026 12:59:05 PM EST
510.00 27.20 33.30 30.25 27.31 +2.20 +8.77% 0.06 38 49 3.58 -0.20 0.00 -10.65 4/22/2026 4/22/2026 12:59:05 PM EST
512.50 27.20 33.70 30.45 28.85 -5.20 -15.28% 0.06 3 18 3.56 -0.21 0.00 -10.79 4/22/2026 4/22/2026 12:59:05 PM EST
515.00 27.20 33.70 30.45 30.90 +4.40 +16.61% 0.06 52 53 3.53 -0.21 0.00 -10.93 4/22/2026 4/22/2026 12:59:05 PM EST
517.50 27.20 34.60 30.90 19.66 -6.58 -25.08% 0.06 1 32 3.53 -0.22 0.00 -11.05 4/22/2026 4/22/2026 12:59:05 PM EST
520.00 28.20 34.00 31.10 32.55 +6.55 +25.20% 0.06 99 116 3.52 -0.22 0.00 -11.17 4/22/2026 4/22/2026 12:59:05 PM EST
522.50 27.10 36.50 31.80 30.80 +6.40 +26.23% 0.06 1 10 3.54 -0.23 0.00 -11.28 4/22/2026 4/22/2026 12:59:05 PM EST
525.00 29.30 37.20 33.25 35.57 +7.77 +27.95% 0.06 45 72 3.49 -0.23 0.00 -11.42 4/22/2026 4/22/2026 12:59:05 PM EST
527.50 30.00 39.20 34.60 36.00 +5.00 +16.13% 0.07 5 15 3.45 -0.24 0.00 -11.56 4/22/2026 4/22/2026 12:59:05 PM EST
530.00 32.50 39.30 35.90 37.90 +7.30 +23.86% 0.07 63 40 3.44 -0.24 0.00 -11.68 4/22/2026 4/22/2026 12:59:05 PM EST
532.50 33.60 41.50 37.55 36.00 +8.00 +28.58% 0.07 6 29 3.46 -0.25 0.00 -11.79 4/22/2026 4/22/2026 12:59:05 PM EST
535.00 34.90 41.50 38.20 38.63 +5.66 +17.17% 0.07 15 30 3.46 -0.26 0.00 -11.90 4/22/2026 4/22/2026 12:59:05 PM EST
540.00 40.90 43.50 42.20 38.06 +7.06 +22.78% 0.08 94 77 3.41 -0.27 0.00 -12.15 4/22/2026 4/22/2026 12:59:05 PM EST
545.00 41.00 45.00 43.00 36.92 +3.55 +10.64% 0.08 36 33 3.44 -0.28 0.00 -12.38 4/22/2026 4/22/2026 12:59:05 PM EST
550.00 46.00 48.00 47.00 46.93 +11.03 +30.73% 0.09 656 251 3.42 -0.29 0.00 -12.60 4/22/2026 4/22/2026 12:59:05 PM EST
555.00 46.00 51.00 48.50 48.07 +5.07 +11.80% 0.09 138 11 3.45 -0.30 0.00 -12.82 4/22/2026 4/22/2026 12:59:05 PM EST
560.00 45.50 53.50 49.50 47.05 +5.05 +12.03% 0.09 48 61 3.53 -0.31 0.00 -13.02 4/22/2026 4/22/2026 12:59:05 PM EST
565.00 46.20 56.40 51.30 46.80 +12.80 +37.65% 0.09 14 12 3.45 -0.32 0.00 -13.22 4/22/2026 4/22/2026 12:59:05 PM EST
570.00 54.00 58.60 56.30 52.15 +9.37 +21.91% 0.10 45 64 3.37 -0.34 0.00 -13.43 4/22/2026 4/22/2026 12:59:05 PM EST
575.00 55.30 61.20 58.25 58.30 +11.80 +25.38% 0.10 36 59 3.43 -0.35 0.00 -13.61 4/22/2026 4/22/2026 12:59:05 PM EST
580.00 58.00 63.70 60.85 64.50 +15.51 +31.66% 0.10 59 35 3.35 -0.36 0.00 -13.78 4/22/2026 4/22/2026 12:59:05 PM EST
585.00 61.50 67.80 64.65 60.00 +14.00 +30.44% 0.11 30 24 3.44 -0.37 0.00 -13.95 4/22/2026 4/22/2026 12:59:05 PM EST
590.00 63.00 69.90 66.45 66.10 +11.10 +20.19% 0.11 69 37 3.33 -0.39 0.00 -14.10 4/22/2026 4/22/2026 12:59:05 PM EST
595.00 66.50 73.70 70.10 63.30 +18.40 +40.98% 0.12 46 23 3.38 -0.40 0.00 -14.24 4/22/2026 4/22/2026 12:59:05 PM EST
600.00 71.50 75.00 73.25 72.00 +21.00 +41.18% 0.12 2,004 423 3.34 -0.41 0.00 -14.38 4/22/2026 4/22/2026 12:59:05 PM EST
605.00 73.70 80.00 76.85 72.00 +13.00 +22.04% 0.13 45 27 3.45 -0.42 0.00 -14.49 4/22/2026 4/22/2026 12:59:05 PM EST
610.00 75.00 82.70 78.85 80.00 +21.79 +37.44% 0.13 165 50 3.37 -0.44 0.00 -14.59 4/22/2026 4/22/2026 12:59:05 PM EST
615.00 80.00 85.00 82.50 77.00 +12.00 +18.47% 0.13 180 33 3.38 -0.45 0.00 -14.70 4/22/2026 4/22/2026 12:59:05 PM EST
620.00 82.20 89.70 85.95 86.00 +26.00 +43.34% 0.14 140 24 3.37 -0.46 0.00 -14.79 4/22/2026 4/22/2026 12:59:05 PM EST
625.00 85.00 94.60 89.80 89.04 +34.04 +61.90% 0.14 39 18 3.31 -0.47 0.00 -14.85 4/22/2026 4/22/2026 12:59:05 PM EST
630.00 86.50 99.60 93.05 90.00 +20.00 +28.58% 0.15 27 31 3.36 -0.49 0.00 -14.92 4/22/2026 4/22/2026 12:59:05 PM EST
635.00 91.50 104.10 97.80 82.00 +17.92 +27.97% 0.15 30 18 3.35 -0.50 0.00 -14.98 4/22/2026 4/22/2026 12:59:05 PM EST
640.00 96.50 104.10 100.30 100.00 +33.15 +49.59% 0.16 83 27 3.37 -0.51 0.00 -15.00 4/22/2026 4/22/2026 12:59:05 PM EST
645.00 101.50 107.70 104.60 103.19 +39.59 +62.25% 0.16 40 34 3.40 -0.52 0.00 -15.03 4/22/2026 4/22/2026 12:59:05 PM EST
650.00 104.80 110.00 107.40 106.00 +34.12 +47.47% 0.17 506 107 3.46 -0.53 0.00 -15.06 4/22/2026 4/22/2026 12:59:05 PM EST
655.00 110.40 113.90 112.15 99.35 +17.27 +21.04% 0.17 31 9 3.50 -0.54 0.00 -15.05 4/22/2026 4/22/2026 12:59:05 PM EST
660.00 110.40 118.90 114.65 104.91 +29.91 +39.88% 0.17 38 43 3.43 -0.55 0.00 -15.05 4/22/2026 4/22/2026 12:59:05 PM EST
665.00 110.60 123.20 116.90 120.00 +35.30 +41.68% 0.18 104 10 3.40 -0.56 0.00 -15.04 4/22/2026 4/22/2026 12:59:05 PM EST
670.00 112.50 125.00 118.75 105.01 +25.01 +31.27% 0.18 70 42 3.40 -0.58 0.00 -15.04 4/22/2026 4/22/2026 12:59:05 PM EST
675.00 117.30 130.00 123.65 114.20 +21.13 +22.71% 0.18 28 22 3.39 -0.59 0.00 -15.00 4/22/2026 4/22/2026 12:59:05 PM EST
680.00 122.30 134.90 128.60 107.88 +23.38 +27.67% 0.19 92 32 3.42 -0.60 0.00 -14.95 4/22/2026 4/22/2026 12:59:05 PM EST
685.00 127.30 139.70 133.50 123.70 +27.70 +28.86% 0.19 26 21 3.40 -0.61 0.00 -14.91 4/22/2026 4/22/2026 12:59:05 PM EST
690.00 132.20 144.60 138.40 133.81 +39.81 +42.36% 0.20 53 55 3.36 -0.62 0.00 -14.86 4/22/2026 4/22/2026 12:59:05 PM EST
695.00 137.20 149.20 143.20 112.00 +18.00 +19.15% 0.21 22 10 3.37 -0.63 0.00 -14.81 4/22/2026 4/22/2026 12:59:05 PM EST
700.00 142.00 150.00 146.00 141.73 +47.73 +50.78% 0.21 610 197 3.43 -0.63 0.00 -14.73 4/22/2026 4/22/2026 12:59:05 PM EST
705.00 143.50 155.00 149.25 130.84 +20.84 +18.95% 0.21 32 14 3.41 -0.64 0.00 -14.66 4/22/2026 4/22/2026 12:59:05 PM EST
710.00 148.30 159.80 154.05 134.72 +34.72 +34.72% 0.22 102 17 3.47 -0.65 0.00 -14.58 4/22/2026 4/22/2026 12:59:05 PM EST
715.00 153.30 164.70 159.00 125.00 +21.92 +21.27% 0.22 38 23 3.49 -0.66 0.00 -14.49 4/22/2026 4/22/2026 12:59:05 PM EST
720.00 158.20 169.60 163.90 138.88 +20.88 +17.70% 0.23 187 19 3.50 -0.67 0.00 -14.47 4/22/2026 4/22/2026 12:59:05 PM EST
725.00 162.70 174.40 168.55 140.10 +34.10 +32.17% 0.23 161 10 3.54 -0.68 0.00 -14.37 4/22/2026 4/22/2026 12:59:05 PM EST
730.00 166.10 179.30 172.70 165.90 +56.90 +52.21% 0.24 147 12 3.58 -0.69 0.00 -14.24 4/22/2026 4/22/2026 12:59:05 PM EST
740.00 176.10 189.10 182.60 178.96 +58.84 +48.99% 0.25 114 21 3.61 -0.70 0.00 -14.02 4/22/2026 4/22/2026 12:59:05 PM EST
750.00 185.20 194.80 190.00 189.98 +50.98 +36.68% 0.25 223 35 3.70 -0.72 0.00 -13.81 4/22/2026 4/22/2026 12:59:05 PM EST
760.00 194.90 204.50 199.70 165.66 +31.51 +23.49% 0.26 133 1 3.67 -0.73 0.00 -13.51 4/22/2026 4/22/2026 12:59:05 PM EST
770.00 195.40 214.40 204.90 177.07 +51.07 +40.54% 0.27 42 2 3.51 -0.74 0.00 -13.30 4/22/2026 4/22/2026 12:59:05 PM EST
775.00 197.30 218.90 208.10 165.50 +20.85 +14.42% 0.27 8 2 3.43 -0.75 0.00 -13.19 4/22/2026 4/22/2026 12:59:05 PM EST
780.00 202.00 223.90 212.95 136.95 +2.62 +1.95% 0.27 22 1 3.45 -0.76 0.00 -13.06 4/22/2026 4/22/2026 12:59:05 PM EST
785.00 205.80 228.90 217.35 193.55 % 0.28 24 0 3.48 -0.76 0.00 -12.90 4/22/2026 4/22/2026 12:59:05 PM EST
790.00 210.80 233.90 222.35 220.42 % 0.28 38 0 3.51 -0.77 0.00 -12.73 4/22/2026 4/22/2026 12:59:05 PM EST
795.00 215.80 238.90 227.35 181.15 +25.72 +16.55% 0.29 18 6 3.53 -0.77 0.00 -12.68 4/22/2026 4/22/2026 12:59:05 PM EST
800.00 220.80 243.90 232.35 229.66 +57.11 +33.10% 0.29 183 14 3.55 -0.78 0.00 -12.57 4/22/2026 4/22/2026 12:59:05 PM EST
810.00 229.40 251.50 240.45 207.52 -16.98 -7.57% 0.30 23 1 3.54 -0.79 0.00 -12.31 4/22/2026 4/22/2026 12:59:05 PM EST
820.00 238.50 259.60 249.05 210.49 +35.29 +20.15% 0.30 11 4 3.63 -0.80 0.00 -12.05 4/22/2026 4/22/2026 12:59:05 PM EST
830.00 248.50 269.30 258.90 231.90 % 0.31 4 0 3.45 -0.81 0.00 -11.87 4/22/2026 4/22/2026 12:59:05 PM EST
840.00 257.30 279.30 268.30 149.32 % 0.32 4 0 3.53 -0.82 0.00 -11.57 4/22/2026 4/22/2026 12:59:05 PM EST
850.00 267.30 289.30 278.30 255.00 +70.00 +37.84% 0.33 40 1 3.56 -0.82 0.00 -11.37 4/22/2026 4/22/2026 12:59:05 PM EST
860.00 277.30 299.30 288.30 147.00 -63.10 -30.04% 0.34 2 1 3.56 -0.83 0.00 -11.03 4/22/2026 4/22/2026 12:59:05 PM EST
870.00 287.30 309.30 298.30 % 0.34 0 0 3.39 -0.84 0.00 -10.78 4/22/2026 12:59:05 PM EST
880.00 297.30 319.30 308.30 184.40 % 0.35 1 0 3.40 -0.85 0.00 -10.57 4/22/2026 4/22/2026 12:59:05 PM EST
890.00 307.30 329.30 318.30 198.90 % 0.36 3 0 3.42 -0.85 0.00 -10.37 4/22/2026 4/22/2026 12:59:05 PM EST
900.00 317.30 339.30 328.30 251.00 +13.46 +5.67% 0.36 11 31 3.34 -0.86 0.00 -10.13 4/22/2026 4/22/2026 12:59:05 PM EST
910.00 327.30 349.30 338.30 215.90 -29.90 -12.17% 0.37 10 36 3.27 -0.86 0.00 -9.96 4/22/2026 4/22/2026 12:59:05 PM EST
920.00 337.30 359.30 348.30 200.00 % 0.38 2 0 4.82 -0.87 0.00 -9.98 4/22/2026 4/22/2026 12:59:05 PM EST
930.00 347.30 369.30 358.30 % 0.39 0 0 4.91 -0.87 0.00 -9.67 4/22/2026 12:59:05 PM EST
940.00 357.30 379.30 368.30 % 0.39 0 0 4.99 -0.88 0.00 -9.37 4/22/2026 12:59:05 PM EST
950.00 367.30 387.30 377.30 216.60 % 0.40 2 0 5.03 -0.88 0.00 -9.16 4/22/2026 4/22/2026 12:59:05 PM EST
960.00 377.30 397.30 387.30 % 0.40 0 0 5.09 -0.89 0.00 -8.95 4/22/2026 12:59:05 PM EST
970.00 387.30 407.30 397.30 % 0.41 0 0 5.16 -0.89 0.00 -8.77 4/22/2026 12:59:05 PM EST
980.00 397.30 417.30 407.30 % 0.42 0 0 5.24 -0.90 0.00 -8.47 4/22/2026 12:59:05 PM EST
990.00 406.90 427.30 417.10 % 0.42 0 0 5.31 -0.90 0.00 -8.21 4/22/2026 12:59:05 PM EST
1,000.00 416.90 437.20 427.05 393.80 % 0.43 11 0 5.33 -0.91 0.00 -8.09 4/22/2026 4/22/2026 12:59:05 PM EST
1,010.00 426.90 445.70 436.30 % 0.43 0 0 5.41 -0.91 0.00 -7.98 4/22/2026 12:59:05 PM EST
1,020.00 435.00 455.10 445.05 300.00 % 0.44 1 0 5.48 -0.92 0.00 -6.64 4/22/2026 4/22/2026 12:59:05 PM EST
1,030.00 445.00 465.10 455.05 % 0.44 0 0 5.54 -0.92 0.00 -6.62 4/22/2026 12:59:05 PM EST
1,040.00 454.90 475.10 465.00 302.30 % 0.45 1 0 5.61 -0.92 0.00 -6.67 4/22/2026 4/22/2026 12:59:05 PM EST
1,050.00 460.00 487.50 473.75 308.43 % 0.45 1 0 5.49 -0.92 0.00 -6.77 4/22/2026 4/22/2026 12:59:05 PM EST
1,060.00 468.30 493.00 480.65 389.80 % 0.45 1 0 5.72 -0.93 0.00 -6.08 4/22/2026 4/22/2026 12:59:05 PM EST
1,070.00 478.20 508.00 493.10 % 0.46 0 0 5.73 -0.93 0.00 -6.04 4/22/2026 12:59:05 PM EST
1,080.00 488.00 513.00 500.50 % 0.46 0 0 5.91 -0.93 0.00 -5.74 4/22/2026 12:59:05 PM EST
1,090.00 497.80 528.00 512.90 % 0.47 0 0 5.73 -0.93 0.00 -5.51 4/22/2026 12:59:05 PM EST
1,100.00 508.00 533.00 520.50 % 0.47 0 0 6.03 -0.94 0.00 -5.39 4/22/2026 12:59:05 PM EST
1,110.00 517.50 547.60 532.55 533.70 % 0.48 5 0 5.77 -0.96 0.00 -3.01 4/22/2026 4/22/2026 12:59:05 PM EST
1,120.00 528.00 556.00 542.00 % 0.48 0 0 6.11 -0.96 0.00 -2.56 4/22/2026 12:59:05 PM EST
1,130.00 537.20 568.00 552.60 383.80 % 0.49 1 0 6.03 -0.96 0.00 -2.53 4/22/2026 4/22/2026 12:59:05 PM EST
1,140.00 550.30 576.00 563.15 416.08 % 0.49 16 0 6.15 -0.97 0.00 -2.31 4/22/2026 4/22/2026 12:59:05 PM EST