Options Chain for APPLOVIN CORP COM CL A (APP) - $459.21 as of 3/24/2026 6:35:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 246.50 | 258.30 | 252.40 | 283.18 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.72 | 0.99 | 0.00 | -0.02 | 3/11/2026 | 3/24/2026 3:59:57 PM EST |
| 190.00 | 239.60 | 255.10 | 247.35 | 272.50 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.67 | 0.99 | 0.00 | -0.05 | 2/11/2026 | 3/24/2026 3:59:57 PM EST |
| 195.00 | 234.70 | 250.10 | 242.40 | 245.20 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.73 | 0.99 | 0.00 | -0.04 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 200.00 | 233.60 | 242.70 | 238.15 | 242.03 | 0.00 | 0.00% | 1.19 | 0 | 10 | 1.55 | 0.99 | 0.00 | -0.04 | 2/26/2026 | 3/24/2026 3:59:57 PM EST |
| 210.00 | 220.10 | 235.60 | 227.85 | 186.20 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.56 | 0.98 | 0.00 | -0.05 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 220.00 | 210.60 | 224.70 | 217.65 | 162.10 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.48 | 0.98 | 0.00 | -0.07 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 230.00 | 203.30 | 214.30 | 208.80 | 153.80 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.38 | 0.97 | 0.00 | -0.09 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 240.00 | 194.00 | 204.90 | 199.45 | 233.13 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.33 | 0.97 | 0.00 | -0.11 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 250.00 | 185.00 | 195.20 | 190.10 | 217.60 | 0.00 | 0.00% | 0.76 | 0 | 24 | 1.27 | 0.96 | 0.00 | -0.13 | 3/11/2026 | 3/24/2026 3:59:57 PM EST |
| 260.00 | 176.00 | 186.20 | 181.10 | 214.38 | 0.00 | 0.00% | 0.70 | 0 | 6 | 0.89 | 0.95 | 0.00 | -0.15 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 270.00 | 167.00 | 176.80 | 171.90 | 191.50 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.94 | 0.94 | 0.00 | -0.18 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 280.00 | 158.00 | 168.10 | 163.05 | 182.60 | 0.00 | 0.00% | 0.58 | 0 | 17 | 0.94 | 0.93 | 0.00 | -0.20 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 290.00 | 149.00 | 159.00 | 154.00 | 170.70 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.93 | 0.91 | 0.00 | -0.23 | 3/16/2026 | 3/24/2026 3:59:57 PM EST |
| 300.00 | 141.80 | 149.20 | 145.50 | 145.50 | -28.40 | -16.34% | 0.48 | 1 | 22 | 0.94 | 0.90 | 0.00 | -0.26 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 310.00 | 133.30 | 141.30 | 137.30 | 131.30 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.93 | 0.88 | 0.00 | -0.29 | 3/3/2026 | 3/24/2026 3:59:57 PM EST |
| 320.00 | 125.60 | 131.90 | 128.75 | 129.22 | -59.09 | -31.38% | 0.40 | 2 | 5 | 0.91 | 0.86 | 0.00 | -0.32 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 330.00 | 116.30 | 125.70 | 121.00 | 117.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.90 | 0.84 | 0.00 | -0.34 | 2/25/2026 | 3/24/2026 3:59:57 PM EST |
| 340.00 | 110.50 | 114.80 | 112.65 | 103.14 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.88 | 0.82 | 0.00 | -0.37 | 3/19/2026 | 3/24/2026 3:59:57 PM EST |
| 350.00 | 103.10 | 109.50 | 106.30 | 101.40 | -30.60 | -23.19% | 0.30 | 1 | 17 | 0.89 | 0.80 | 0.00 | -0.40 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 360.00 | 95.80 | 102.60 | 99.20 | 89.38 | 0.00 | 0.00% | 0.28 | 0 | 65 | 0.88 | 0.77 | 0.00 | -0.42 | 3/19/2026 | 3/24/2026 3:59:57 PM EST |
| 370.00 | 89.00 | 95.30 | 92.15 | 111.60 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.87 | 0.75 | 0.00 | -0.44 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 380.00 | 83.60 | 87.70 | 85.65 | 87.00 | -17.52 | -16.77% | 0.23 | 1 | 139 | 0.86 | 0.72 | 0.00 | -0.46 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 390.00 | 77.50 | 82.10 | 79.80 | 78.03 | +3.83 | +5.17% | 0.20 | 2 | 114 | 0.86 | 0.70 | 0.00 | -0.48 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 400.00 | 70.20 | 76.10 | 73.15 | 71.96 | -18.83 | -20.74% | 0.18 | 39 | 307 | 0.84 | 0.67 | 0.00 | -0.49 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 410.00 | 65.70 | 69.20 | 67.45 | 67.00 | 0.00 | 0.00% | 0.16 | 0 | 153 | 0.84 | 0.64 | 0.00 | -0.50 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 420.00 | 59.50 | 63.60 | 61.55 | 60.78 | -19.12 | -23.93% | 0.15 | 17 | 437 | 0.82 | 0.61 | 0.00 | -0.51 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 430.00 | 54.80 | 59.50 | 57.15 | 57.02 | -9.08 | -13.74% | 0.13 | 12 | 784 | 0.83 | 0.58 | 0.00 | -0.52 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 440.00 | 49.50 | 54.70 | 52.10 | 50.10 | -17.91 | -26.34% | 0.12 | 21 | 921 | 0.82 | 0.55 | 0.00 | -0.52 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 450.00 | 45.10 | 48.00 | 46.55 | 46.08 | -14.84 | -24.36% | 0.10 | 44 | 727 | 0.80 | 0.52 | 0.00 | -0.52 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 460.00 | 40.80 | 44.60 | 42.70 | 41.00 | -16.00 | -28.07% | 0.09 | 27 | 124 | 0.79 | 0.49 | 0.00 | -0.51 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 470.00 | 37.00 | 39.90 | 38.45 | 37.40 | -11.90 | -24.14% | 0.08 | 35 | 780 | 0.78 | 0.46 | 0.00 | -0.51 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 480.00 | 34.40 | 36.00 | 35.20 | 33.97 | -13.52 | -28.47% | 0.07 | 1 | 970 | 0.79 | 0.43 | 0.00 | -0.50 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 490.00 | 30.40 | 33.10 | 31.75 | 31.69 | -10.81 | -25.44% | 0.06 | 44 | 990 | 0.78 | 0.40 | 0.00 | -0.49 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 500.00 | 27.90 | 29.00 | 28.45 | 28.99 | -11.01 | -27.53% | 0.06 | 40 | 1,589 | 0.77 | 0.38 | 0.00 | -0.48 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 510.00 | 24.30 | 27.50 | 25.90 | 26.03 | -13.87 | -34.77% | 0.05 | 13 | 142 | 0.77 | 0.35 | 0.00 | -0.46 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 520.00 | 22.30 | 24.60 | 23.45 | 22.06 | -10.74 | -32.75% | 0.05 | 2 | 245 | 0.77 | 0.32 | 0.00 | -0.45 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 530.00 | 20.10 | 21.90 | 21.00 | 20.68 | -8.22 | -28.45% | 0.04 | 17 | 801 | 0.77 | 0.30 | 0.00 | -0.43 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 540.00 | 17.20 | 19.70 | 18.45 | 18.21 | -6.89 | -27.45% | 0.03 | 8 | 214 | 0.76 | 0.28 | 0.00 | -0.41 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 550.00 | 15.80 | 18.30 | 17.05 | 16.40 | -7.40 | -31.10% | 0.03 | 367 | 925 | 0.76 | 0.25 | 0.00 | -0.39 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 560.00 | 13.60 | 15.30 | 14.45 | 15.02 | -6.48 | -30.14% | 0.03 | 18 | 346 | 0.75 | 0.23 | 0.00 | -0.37 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 570.00 | 12.30 | 13.60 | 12.95 | 13.00 | -6.20 | -32.30% | 0.02 | 20 | 65 | 0.74 | 0.21 | 0.00 | -0.35 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 580.00 | 10.90 | 15.00 | 12.95 | 12.05 | -4.56 | -27.46% | 0.02 | 4 | 127 | 0.77 | 0.19 | 0.00 | -0.33 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 590.00 | 9.60 | 11.20 | 10.40 | 9.76 | -5.74 | -37.04% | 0.02 | 19 | 115 | 0.74 | 0.18 | 0.00 | -0.31 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 600.00 | 8.10 | 9.80 | 8.95 | 8.60 | -5.00 | -36.77% | 0.01 | 7 | 736 | 0.73 | 0.16 | 0.00 | -0.29 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 610.00 | 7.30 | 9.20 | 8.25 | 8.45 | -4.31 | -33.78% | 0.01 | 3 | 90 | 0.74 | 0.15 | 0.00 | -0.27 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 620.00 | 5.50 | 7.60 | 6.55 | 7.60 | -2.97 | -28.10% | 0.01 | 5 | 251 | 0.72 | 0.13 | 0.00 | -0.25 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 630.00 | 6.00 | 7.20 | 6.60 | 6.40 | -4.00 | -38.47% | 0.01 | 12 | 178 | 0.74 | 0.12 | 0.00 | -0.24 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 640.00 | 5.30 | 6.20 | 5.75 | 5.72 | +0.32 | +5.93% | 0.01 | 5 | 97 | 0.74 | 0.11 | 0.00 | -0.22 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 650.00 | 4.40 | 7.30 | 5.85 | 5.10 | -2.38 | -31.82% | 0.01 | 6 | 493 | 0.76 | 0.10 | 0.00 | -0.20 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 660.00 | 4.20 | 4.80 | 4.50 | 5.23 | -1.77 | -25.29% | 0.01 | 18 | 64 | 0.73 | 0.09 | 0.00 | -0.19 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 670.00 | 3.70 | 4.70 | 4.20 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.74 | 0.08 | 0.00 | -0.17 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 680.00 | 3.20 | 3.90 | 3.55 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.73 | 0.07 | 0.00 | -0.16 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 690.00 | 2.85 | 3.50 | 3.18 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | 0.06 | 0.00 | -0.15 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 700.00 | 2.45 | 3.20 | 2.83 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.73 | 0.06 | 0.00 | -0.13 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 710.00 | 2.10 | 2.60 | 2.35 | 2.50 | -1.15 | -31.51% | 0.00 | 8 | 105 | 0.73 | 0.05 | 0.00 | -0.12 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 720.00 | 1.75 | 3.30 | 2.53 | 2.08 | -1.12 | -35.00% | 0.00 | 1 | 194 | 0.75 | 0.05 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 730.00 | 1.60 | 2.30 | 1.95 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.04 | 0.00 | -0.10 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 740.00 | 1.45 | 1.85 | 1.65 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.73 | 0.04 | 0.00 | -0.09 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 760.00 | 1.05 | 1.60 | 1.33 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.73 | 0.03 | 0.00 | -0.08 | 3/19/2026 | 3/24/2026 3:59:57 PM EST |
| 780.00 | 0.50 | 1.25 | 0.88 | 1.70 | +0.10 | +6.25% | 0.00 | 1 | 149 | 0.71 | 0.02 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 800.00 | 0.70 | 1.00 | 0.85 | 0.73 | -0.43 | -37.07% | 0.00 | 16 | 109 | 0.73 | 0.02 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 820.00 | 0.15 | 0.95 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.70 | 0.01 | 0.00 | -0.04 | 3/19/2026 | 3/24/2026 3:59:57 PM EST |
| 840.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.88 | 0.01 | 0.00 | -0.04 | 3/19/2026 | 3/24/2026 3:59:57 PM EST |
| 850.00 | 0.00 | 1.70 | 0.85 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.88 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 860.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.88 | 0.01 | 0.00 | -0.03 | 3/19/2026 | 3/24/2026 3:59:57 PM EST |
| 870.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.89 | 0.01 | 0.00 | -0.03 | 3/18/2026 | 3/24/2026 3:59:57 PM EST |
| 880.00 | 0.00 | 1.70 | 0.85 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.90 | 0.01 | 0.00 | -0.02 | 3/4/2026 | 3/24/2026 3:59:57 PM EST |
| 890.00 | 0.00 | 1.50 | 0.75 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.91 | 0.01 | 0.00 | -0.02 | 3/5/2026 | 3/24/2026 3:59:57 PM EST |
| 900.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.83 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 910.00 | 0.00 | 1.45 | 0.73 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/24/2026 3:59:57 PM EST |
| 920.00 | 0.00 | 1.65 | 0.83 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.96 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 930.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.95 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 940.00 | 0.00 | 1.60 | 0.80 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.98 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/24/2026 3:59:57 PM EST |
| 950.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.00 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 960.00 | 0.00 | 3.90 | 1.95 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.16 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.19 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.20 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 3:59:57 PM EST |
| 990.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.92 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/24/2026 3:59:57 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.22 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/24/2026 3:59:57 PM EST |
| 1,010.00 | 0.00 | 4.30 | 2.15 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.23 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/24/2026 3:59:57 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.24 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/24/2026 3:59:57 PM EST |
| 1,030.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.25 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/24/2026 3:59:57 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.26 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 3:59:57 PM EST |
| 1,050.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 3:59:57 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:57 PM EST |
| 1,070.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 3:59:57 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 3:59:57 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:57 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/24/2026 3:59:57 PM EST |
| 1,110.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 541 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.15 | 0.75 | 0.45 | 0.80 | -0.10 | -11.12% | 0.00 | 1 | 28 | 0.99 | -0.01 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.19 | -0.01 | 0.00 | -0.05 | 3/18/2026 | 3/24/2026 3:59:57 PM EST |
| 195.00 | 0.05 | 1.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.91 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 200.00 | 0.45 | 0.95 | 0.70 | 0.75 | +0.23 | +44.24% | 0.00 | 1 | 41 | 0.97 | -0.01 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 210.00 | 0.55 | 1.35 | 0.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | -0.02 | 0.00 | -0.05 | 3/16/2026 | 3/24/2026 3:59:57 PM EST |
| 220.00 | 0.90 | 1.50 | 1.20 | 1.33 | -0.53 | -28.50% | 0.01 | 3 | 52 | 0.96 | -0.02 | 0.00 | -0.07 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 230.00 | 1.40 | 1.85 | 1.63 | 1.73 | -0.57 | -24.79% | 0.01 | 17 | 95 | 0.95 | -0.03 | 0.00 | -0.09 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 240.00 | 1.90 | 2.35 | 2.13 | 2.21 | +0.39 | +21.43% | 0.01 | 4 | 79 | 0.94 | -0.03 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 250.00 | 1.45 | 3.80 | 2.63 | 2.85 | +0.45 | +18.75% | 0.01 | 2 | 125 | 0.92 | -0.04 | 0.00 | -0.13 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 260.00 | 3.10 | 3.80 | 3.45 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.92 | -0.05 | 0.00 | -0.15 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 270.00 | 3.60 | 4.90 | 4.25 | 4.34 | +0.54 | +14.22% | 0.02 | 29 | 735 | 0.91 | -0.06 | 0.00 | -0.18 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 280.00 | 4.90 | 5.70 | 5.30 | 5.30 | +0.78 | +17.26% | 0.02 | 22 | 430 | 0.90 | -0.07 | 0.00 | -0.20 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 290.00 | 6.10 | 6.90 | 6.50 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.90 | -0.09 | 0.00 | -0.23 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 300.00 | 7.30 | 8.40 | 7.85 | 7.95 | +1.44 | +22.12% | 0.03 | 7 | 235 | 0.89 | -0.10 | 0.00 | -0.26 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 310.00 | 9.20 | 10.20 | 9.70 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 515 | 0.89 | -0.12 | 0.00 | -0.29 | 3/20/2026 | 3/24/2026 3:59:57 PM EST |
| 320.00 | 10.70 | 11.90 | 11.30 | 11.28 | +1.76 | +18.49% | 0.04 | 6 | 191 | 0.87 | -0.14 | 0.00 | -0.32 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 330.00 | 12.80 | 15.30 | 14.05 | 14.60 | +4.70 | +47.48% | 0.04 | 19 | 109 | 0.88 | -0.16 | 0.00 | -0.34 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 340.00 | 15.40 | 16.80 | 16.10 | 15.30 | +3.54 | +30.11% | 0.05 | 11 | 160 | 0.87 | -0.18 | 0.00 | -0.37 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 350.00 | 17.80 | 19.50 | 18.65 | 17.80 | +3.55 | +24.92% | 0.05 | 36 | 267 | 0.86 | -0.20 | 0.00 | -0.40 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 360.00 | 20.60 | 21.80 | 21.20 | 22.20 | +6.60 | +42.31% | 0.06 | 7 | 225 | 0.85 | -0.23 | 0.00 | -0.42 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 370.00 | 23.40 | 25.10 | 24.25 | 23.20 | +5.40 | +30.34% | 0.07 | 47 | 258 | 0.84 | -0.25 | 0.00 | -0.44 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 380.00 | 26.60 | 28.60 | 27.60 | 27.50 | +7.20 | +35.47% | 0.07 | 1 | 242 | 0.84 | -0.28 | 0.00 | -0.46 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 390.00 | 30.60 | 32.70 | 31.65 | 30.80 | +5.70 | +22.71% | 0.08 | 5 | 501 | 0.84 | -0.30 | 0.00 | -0.48 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 400.00 | 34.90 | 36.30 | 35.60 | 34.25 | +6.95 | +25.46% | 0.09 | 28 | 904 | 0.83 | -0.33 | 0.00 | -0.49 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 410.00 | 38.10 | 40.60 | 39.35 | 40.70 | +8.45 | +26.21% | 0.10 | 53 | 248 | 0.83 | -0.36 | 0.00 | -0.50 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 420.00 | 43.00 | 45.20 | 44.10 | 45.60 | +10.23 | +28.93% | 0.11 | 42 | 668 | 0.82 | -0.39 | 0.00 | -0.51 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 430.00 | 47.90 | 49.70 | 48.80 | 48.40 | +8.91 | +22.57% | 0.11 | 24 | 142 | 0.81 | -0.42 | 0.00 | -0.52 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 440.00 | 53.20 | 54.80 | 54.00 | 55.90 | +12.20 | +27.92% | 0.12 | 14 | 202 | 0.80 | -0.45 | 0.00 | -0.52 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 450.00 | 57.10 | 60.10 | 58.60 | 58.36 | +10.11 | +20.96% | 0.13 | 8 | 179 | 0.78 | -0.48 | 0.00 | -0.52 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 460.00 | 63.10 | 65.50 | 64.30 | 66.72 | +14.20 | +27.04% | 0.14 | 9 | 490 | 0.78 | -0.51 | 0.00 | -0.51 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 470.00 | 68.30 | 71.50 | 69.90 | 70.72 | +13.02 | +22.57% | 0.15 | 3 | 184 | 0.77 | -0.54 | 0.00 | -0.51 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 480.00 | 74.50 | 79.20 | 76.85 | 75.15 | +11.64 | +18.33% | 0.16 | 3 | 223 | 0.77 | -0.57 | 0.00 | -0.50 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 490.00 | 82.40 | 84.40 | 83.40 | 86.00 | +16.81 | +24.30% | 0.17 | 16 | 384 | 0.77 | -0.60 | 0.00 | -0.49 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 500.00 | 89.10 | 93.10 | 91.10 | 91.40 | +15.70 | +20.74% | 0.18 | 10 | 390 | 0.77 | -0.62 | 0.00 | -0.48 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 510.00 | 94.50 | 98.20 | 96.35 | 99.90 | +14.20 | +16.57% | 0.19 | 6 | 47 | 0.74 | -0.65 | 0.00 | -0.46 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 520.00 | 102.80 | 107.80 | 105.30 | 104.25 | +13.15 | +14.44% | 0.20 | 5 | 492 | 0.76 | -0.68 | 0.00 | -0.45 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 530.00 | 109.50 | 114.30 | 111.90 | 89.32 | 0.00 | 0.00% | 0.21 | 0 | 67 | 0.74 | -0.70 | 0.00 | -0.43 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 540.00 | 117.40 | 122.60 | 120.00 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 226 | 0.74 | -0.72 | 0.00 | -0.41 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 550.00 | 124.90 | 130.20 | 127.55 | 122.50 | +13.50 | +12.39% | 0.23 | 1 | 158 | 0.73 | -0.75 | 0.00 | -0.39 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 560.00 | 133.70 | 139.50 | 136.60 | 122.60 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.74 | -0.77 | 0.00 | -0.37 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 570.00 | 142.10 | 145.90 | 144.00 | 136.00 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.72 | -0.79 | 0.00 | -0.35 | 3/16/2026 | 3/24/2026 3:59:57 PM EST |
| 580.00 | 149.70 | 156.00 | 152.85 | 138.46 | 0.00 | 0.00% | 0.26 | 0 | 139 | 0.72 | -0.81 | 0.00 | -0.33 | 3/23/2026 | 3/24/2026 3:59:57 PM EST |
| 590.00 | 156.00 | 165.40 | 160.70 | 166.41 | +15.01 | +9.92% | 0.27 | 2 | 91 | 0.67 | -0.82 | 0.00 | -0.31 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 600.00 | 167.60 | 174.60 | 171.10 | 147.57 | 0.00 | 0.00% | 0.29 | 0 | 71 | 0.72 | -0.84 | 0.00 | -0.29 | 3/11/2026 | 3/24/2026 3:59:57 PM EST |
| 610.00 | 174.80 | 181.90 | 178.35 | 168.10 | 0.00 | 0.00% | 0.29 | 0 | 43 | 0.64 | -0.85 | 0.00 | -0.27 | 3/16/2026 | 3/24/2026 3:59:57 PM EST |
| 620.00 | 187.40 | 192.50 | 189.95 | 192.76 | +32.68 | +20.42% | 0.31 | 1 | 134 | 0.72 | -0.87 | 0.00 | -0.25 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 630.00 | 192.20 | 203.00 | 197.60 | 151.10 | 0.00 | 0.00% | 0.31 | 0 | 107 | 0.86 | -0.88 | 0.00 | -0.24 | 3/6/2026 | 3/24/2026 3:59:57 PM EST |
| 640.00 | 201.20 | 212.70 | 206.95 | 189.50 | -3.90 | -2.02% | 0.32 | 1 | 39 | 0.88 | -0.89 | 0.00 | -0.22 | 3/24/2026 | 3/24/2026 3:59:57 PM EST |
| 650.00 | 212.00 | 222.00 | 217.00 | 232.72 | 0.00 | 0.00% | 0.33 | 0 | 99 | 0.88 | -0.90 | 0.00 | -0.20 | 3/19/2026 | 3/24/2026 3:59:57 PM EST |
| 660.00 | 221.70 | 231.60 | 226.65 | 216.05 | 0.00 | 0.00% | 0.34 | 0 | 95 | 0.89 | -0.91 | 0.00 | -0.19 | 3/18/2026 | 3/24/2026 3:59:57 PM EST |
| 670.00 | 229.70 | 241.40 | 235.55 | 221.34 | 0.00 | 0.00% | 0.35 | 0 | 37 | 0.91 | -0.92 | 0.00 | -0.17 | 3/12/2026 | 3/24/2026 3:59:57 PM EST |
| 680.00 | 240.30 | 250.90 | 245.60 | 217.16 | 0.00 | 0.00% | 0.36 | 0 | 58 | 0.92 | -0.93 | 0.00 | -0.16 | 3/11/2026 | 3/24/2026 3:59:57 PM EST |
| 690.00 | 250.10 | 260.80 | 255.45 | 217.45 | 0.00 | 0.00% | 0.37 | 0 | 49 | 0.94 | -0.94 | 0.00 | -0.15 | 3/10/2026 | 3/24/2026 3:59:57 PM EST |
| 700.00 | 260.20 | 270.50 | 265.35 | 237.35 | 0.00 | 0.00% | 0.38 | 0 | 99 | 0.95 | -0.94 | 0.00 | -0.13 | 3/17/2026 | 3/24/2026 3:59:57 PM EST |
| 710.00 | 268.60 | 280.30 | 274.45 | 270.00 | 0.00 | 0.00% | 0.39 | 0 | 59 | 0.96 | -0.95 | 0.00 | -0.12 | 2/26/2026 | 3/24/2026 3:59:57 PM EST |
| 720.00 | 280.10 | 289.40 | 284.75 | 290.60 | 0.00 | 0.00% | 0.40 | 0 | 50 | 0.98 | -0.95 | 0.00 | -0.11 | 2/11/2026 | 3/24/2026 3:59:57 PM EST |
| 730.00 | 289.30 | 299.00 | 294.15 | 258.10 | 0.00 | 0.00% | 0.40 | 0 | 66 | 0.96 | -0.96 | 0.00 | -0.10 | 3/10/2026 | 3/24/2026 3:59:57 PM EST |
| 740.00 | 298.00 | 310.10 | 304.05 | 311.70 | 0.00 | 0.00% | 0.41 | 0 | 25 | 1.01 | -0.96 | 0.00 | -0.09 | 2/27/2026 | 3/24/2026 3:59:57 PM EST |
| 760.00 | 317.10 | 330.30 | 323.70 | 262.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.08 | 3/9/2026 | 3/24/2026 3:59:57 PM EST |
| 780.00 | 336.50 | 351.90 | 344.20 | 315.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.06 | 2/10/2026 | 3/24/2026 3:59:57 PM EST |
| 800.00 | 356.50 | 369.30 | 362.90 | 323.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.05 | 3/10/2026 | 3/24/2026 3:59:57 PM EST |
| 820.00 | 378.20 | 390.10 | 384.15 | 205.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 1/12/2026 | 3/24/2026 3:59:57 PM EST |
| 840.00 | 399.20 | 410.10 | 404.65 | 388.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 2/11/2026 | 3/24/2026 3:59:57 PM EST |
| 850.00 | 408.20 | 419.90 | 414.05 | 372.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 3/10/2026 | 3/24/2026 3:59:57 PM EST |
| 860.00 | 417.80 | 430.30 | 424.05 | 495.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 870.00 | 428.50 | 439.10 | 433.80 | 503.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 880.00 | 438.50 | 449.20 | 443.85 | 513.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 890.00 | 448.00 | 460.10 | 454.05 | 510.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 900.00 | 458.20 | 469.90 | 464.05 | 533.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 910.00 | 468.50 | 479.20 | 473.85 | 543.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 920.00 | 478.30 | 489.40 | 483.85 | 412.49 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 3/5/2026 | 3/24/2026 3:59:57 PM EST |
| 930.00 | 487.30 | 500.10 | 493.70 | 550.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 940.00 | 498.40 | 509.90 | 504.15 | 573.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 950.00 | 508.30 | 519.40 | 513.85 | 294.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 12/8/2025 | 3/24/2026 3:59:57 PM EST |
| 960.00 | 519.40 | 529.90 | 524.65 | 502.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 3/24/2026 3:59:57 PM EST |
| 970.00 | 528.20 | 539.90 | 534.05 | 602.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 3/24/2026 3:59:57 PM EST |
| 980.00 | 538.30 | 549.90 | 544.10 | 382.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 1/14/2026 | 3/24/2026 3:59:57 PM EST |
| 990.00 | 549.40 | 559.90 | 554.65 | 316.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 12/30/2025 | 3/24/2026 3:59:57 PM EST |
| 1,000.00 | 559.20 | 569.20 | 564.20 | 421.23 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 3/24/2026 3:59:57 PM EST |
| 1,010.00 | 567.50 | 580.10 | 573.80 | % | 0.57 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 3/24/2026 3:59:57 PM EST | |||
| 1,020.00 | 577.60 | 590.10 | 583.85 | 342.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 12/30/2025 | 3/24/2026 3:59:57 PM EST |
| 1,030.00 | 587.70 | 600.10 | 593.90 | 335.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 12/26/2025 | 3/24/2026 3:59:57 PM EST |
| 1,040.00 | 598.50 | 609.20 | 603.85 | % | 0.58 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:57 PM EST | |||
| 1,050.00 | 608.20 | 619.90 | 614.05 | 368.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/24/2026 3:59:57 PM EST |
| 1,060.00 | 619.10 | 630.10 | 624.60 | 361.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/24/2026 3:59:57 PM EST |
| 1,070.00 | 627.20 | 640.10 | 633.65 | 364.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/24/2026 3:59:57 PM EST |
| 1,080.00 | 637.50 | 649.90 | 643.70 | % | 0.60 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:57 PM EST | |||
| 1,090.00 | 649.40 | 659.90 | 654.65 | % | 0.60 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:57 PM EST | |||
| 1,100.00 | 657.00 | 671.90 | 664.45 | % | 0.60 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:57 PM EST | |||
| 1,110.00 | 667.20 | 680.30 | 673.75 | % | 0.61 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:57 PM EST |