Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $168.32 as of 5/6/2026 8:42:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.20 | 95.70 | 91.45 | % | 1.14 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 84.00 | 83.60 | 89.70 | 86.65 | % | 1.03 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 88.00 | 79.10 | 88.40 | 83.75 | % | 0.95 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 92.00 | 75.60 | 83.90 | 79.75 | % | 0.87 | 0 | 25 | 3.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 96.00 | 71.60 | 80.50 | 76.05 | % | 0.79 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 100.00 | 67.30 | 73.70 | 70.50 | % | 0.70 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 104.00 | 63.40 | 71.80 | 67.60 | % | 0.65 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 108.00 | 59.30 | 68.50 | 63.90 | % | 0.59 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 110.00 | 57.20 | 65.70 | 61.45 | % | 0.56 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 112.00 | 55.70 | 61.70 | 58.70 | % | 0.52 | 0 | 75 | 2.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 114.00 | 53.30 | 59.70 | 56.50 | % | 0.50 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 116.00 | 51.50 | 58.30 | 54.90 | % | 0.47 | 0 | 175 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 118.00 | 46.70 | 54.50 | 50.60 | % | 0.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 120.00 | 47.50 | 55.90 | 51.70 | % | 0.43 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 122.00 | 45.70 | 51.70 | 48.70 | % | 0.40 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 124.00 | 42.80 | 51.20 | 47.00 | % | 0.38 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 125.00 | 42.40 | 47.40 | 44.90 | % | 0.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 126.00 | 41.50 | 50.70 | 46.10 | % | 0.37 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 128.00 | 39.40 | 45.70 | 42.55 | % | 0.33 | 0 | 175 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 130.00 | 37.60 | 45.80 | 41.70 | % | 0.32 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 132.00 | 35.50 | 41.70 | 38.60 | % | 0.29 | 0 | 375 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 134.00 | 33.30 | 42.50 | 37.90 | % | 0.28 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 135.00 | 32.60 | 41.80 | 37.20 | % | 0.28 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 136.00 | 31.20 | 37.80 | 34.50 | % | 0.25 | 0 | 225 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 138.00 | 29.20 | 36.40 | 32.80 | % | 0.24 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:05 PM EST | |||
| 140.00 | 27.80 | 32.70 | 30.25 | 51.60 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.30 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 140.40 | 26.90 | 32.30 | 29.60 | % | 0.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:05 PM EST | |||
| 140.80 | 25.50 | 31.90 | 28.70 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:05 PM EST | |||
| 141.20 | 26.00 | 31.60 | 28.80 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:05 PM EST | |||
| 141.60 | 24.70 | 31.20 | 27.95 | % | 0.20 | 0 | 25 | 1.24 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:05 PM EST | |||
| 142.00 | 24.30 | 30.80 | 27.55 | % | 0.19 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:05 PM EST | |||
| 142.40 | 24.80 | 30.20 | 27.50 | % | 0.19 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 5/6/2026 4:00:05 PM EST | |||
| 142.80 | 24.50 | 30.00 | 27.25 | % | 0.19 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 5/6/2026 4:00:05 PM EST | |||
| 143.20 | 23.10 | 29.60 | 26.35 | % | 0.18 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 5/6/2026 4:00:05 PM EST | |||
| 143.60 | 24.30 | 29.20 | 26.75 | % | 0.19 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 5/6/2026 4:00:05 PM EST | |||
| 144.00 | 23.50 | 28.80 | 26.15 | 33.94 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.18 | 0.99 | 0.00 | -0.05 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 144.40 | 23.00 | 28.40 | 25.70 | % | 0.18 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:05 PM EST | |||
| 144.80 | 23.10 | 28.00 | 25.55 | % | 0.18 | 0 | 25 | 1.15 | 0.99 | 0.00 | -0.06 | 5/6/2026 4:00:05 PM EST | |||
| 145.20 | 22.40 | 27.60 | 25.00 | 29.90 | +5.90 | +24.59% | 0.17 | 1 | 15 | 1.14 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 145.60 | 22.20 | 27.20 | 24.70 | % | 0.17 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.07 | 5/6/2026 4:00:05 PM EST | |||
| 146.00 | 21.90 | 26.80 | 24.35 | % | 0.17 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.08 | 5/6/2026 4:00:05 PM EST | |||
| 146.40 | 21.40 | 26.40 | 23.90 | % | 0.16 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.09 | 5/6/2026 4:00:05 PM EST | |||
| 146.80 | 20.60 | 26.00 | 23.30 | % | 0.16 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.10 | 5/6/2026 4:00:05 PM EST | |||
| 147.20 | 20.40 | 25.70 | 23.05 | % | 0.16 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.11 | 5/6/2026 4:00:05 PM EST | |||
| 147.60 | 20.20 | 25.30 | 22.75 | % | 0.15 | 0 | 25 | 1.07 | 0.98 | 0.00 | -0.11 | 5/6/2026 4:00:05 PM EST | |||
| 148.00 | 19.40 | 24.90 | 22.15 | % | 0.15 | 0 | 25 | 1.06 | 0.97 | 0.00 | -0.13 | 5/6/2026 4:00:05 PM EST | |||
| 148.40 | 18.90 | 24.50 | 21.70 | % | 0.15 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.13 | 5/6/2026 4:00:05 PM EST | |||
| 148.80 | 18.70 | 24.10 | 21.40 | % | 0.14 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.15 | 5/6/2026 4:00:05 PM EST | |||
| 149.20 | 18.40 | 23.70 | 21.05 | % | 0.14 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.17 | 5/6/2026 4:00:05 PM EST | |||
| 149.60 | 18.30 | 23.40 | 20.85 | % | 0.14 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.19 | 5/6/2026 4:00:05 PM EST | |||
| 150.00 | 18.00 | 21.50 | 19.75 | 28.24 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.75 | 0.96 | 0.01 | -0.22 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 150.40 | 17.30 | 21.80 | 19.55 | % | 0.13 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.23 | 5/6/2026 4:00:05 PM EST | |||
| 150.80 | 17.00 | 22.20 | 19.60 | % | 0.13 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.24 | 5/6/2026 4:00:05 PM EST | |||
| 151.20 | 16.50 | 21.80 | 19.15 | % | 0.13 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.26 | 5/6/2026 4:00:05 PM EST | |||
| 151.60 | 16.50 | 21.50 | 19.00 | % | 0.13 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.26 | 5/6/2026 4:00:05 PM EST | |||
| 152.00 | 16.10 | 19.70 | 17.90 | 33.30 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.73 | 0.94 | 0.01 | -0.27 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 152.20 | 14.40 | 20.90 | 17.65 | 30.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.27 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 152.40 | 15.70 | 20.70 | 18.20 | % | 0.12 | 0 | 50 | 0.93 | 0.94 | 0.01 | -0.27 | 5/6/2026 4:00:05 PM EST | |||
| 152.60 | 15.10 | 20.50 | 17.80 | % | 0.12 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.27 | 5/6/2026 4:00:05 PM EST | |||
| 152.80 | 15.10 | 20.40 | 17.75 | % | 0.12 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.28 | 5/6/2026 4:00:05 PM EST | |||
| 153.00 | 15.20 | 19.80 | 17.50 | % | 0.11 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.28 | 5/6/2026 4:00:05 PM EST | |||
| 153.20 | 14.60 | 19.50 | 17.05 | 19.51 | +5.32 | +37.50% | 0.11 | 1 | 1 | 0.84 | 0.93 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 153.40 | 14.70 | 19.80 | 17.25 | % | 0.11 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.28 | 5/6/2026 4:00:05 PM EST | |||
| 153.60 | 14.30 | 19.60 | 16.95 | % | 0.11 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.28 | 5/6/2026 4:00:05 PM EST | |||
| 153.80 | 14.20 | 19.40 | 16.80 | % | 0.11 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.28 | 5/6/2026 4:00:05 PM EST | |||
| 154.00 | 13.90 | 18.80 | 16.35 | % | 0.11 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.29 | 5/6/2026 4:00:05 PM EST | |||
| 154.20 | 11.40 | 19.10 | 15.25 | 18.58 | +5.38 | +40.76% | 0.10 | 1 | 1 | 0.89 | 0.92 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 154.40 | 13.60 | 18.90 | 16.25 | % | 0.11 | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.29 | 5/6/2026 4:00:05 PM EST | |||
| 154.60 | 13.20 | 18.70 | 15.95 | % | 0.10 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.29 | 5/6/2026 4:00:05 PM EST | |||
| 154.80 | 13.70 | 17.10 | 15.40 | % | 0.10 | 0 | 25 | 0.69 | 0.91 | 0.01 | -0.30 | 5/6/2026 4:00:05 PM EST | |||
| 155.00 | 13.50 | 17.00 | 15.25 | 28.14 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.68 | 0.91 | 0.01 | -0.30 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 155.20 | 13.00 | 17.10 | 15.05 | 30.30 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.86 | 0.91 | 0.01 | -0.30 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 155.40 | 11.90 | 16.70 | 14.30 | % | 0.09 | 0 | 25 | 0.68 | 0.90 | 0.01 | -0.30 | 5/6/2026 4:00:05 PM EST | |||
| 155.60 | 10.10 | 17.80 | 13.95 | % | 0.09 | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.30 | 5/6/2026 4:00:05 PM EST | |||
| 155.80 | 12.70 | 16.10 | 14.40 | % | 0.09 | 0 | 25 | 0.64 | 0.90 | 0.01 | -0.31 | 5/6/2026 4:00:05 PM EST | |||
| 156.00 | 12.50 | 16.20 | 14.35 | 25.65 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.79 | 0.89 | 0.01 | -0.31 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 156.20 | 12.30 | 16.40 | 14.35 | % | 0.09 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.32 | 5/6/2026 4:00:05 PM EST | |||
| 156.40 | 11.90 | 16.40 | 14.15 | % | 0.09 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.32 | 5/6/2026 4:00:05 PM EST | |||
| 156.60 | 12.00 | 16.20 | 14.10 | % | 0.09 | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.31 | 5/6/2026 4:00:05 PM EST | |||
| 156.80 | 11.80 | 15.90 | 13.85 | % | 0.09 | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.32 | 5/6/2026 4:00:05 PM EST | |||
| 157.00 | 11.30 | 15.40 | 13.35 | % | 0.09 | 0 | 0 | 0.67 | 0.88 | 0.02 | -0.32 | 5/6/2026 4:00:05 PM EST | |||
| 157.20 | 11.40 | 15.50 | 13.45 | % | 0.09 | 0 | 0 | 0.85 | 0.87 | 0.02 | -0.33 | 5/6/2026 4:00:05 PM EST | |||
| 157.40 | 8.90 | 16.30 | 12.60 | % | 0.08 | 0 | 0 | 0.85 | 0.87 | 0.02 | -0.33 | 5/6/2026 4:00:05 PM EST | |||
| 157.60 | 8.70 | 16.10 | 12.40 | % | 0.08 | 0 | 0 | 0.84 | 0.87 | 0.02 | -0.33 | 5/6/2026 4:00:05 PM EST | |||
| 157.80 | 10.90 | 16.00 | 13.45 | % | 0.09 | 0 | 0 | 0.84 | 0.86 | 0.02 | -0.33 | 5/6/2026 4:00:05 PM EST | |||
| 158.00 | 10.80 | 14.90 | 12.85 | 15.78 | -17.83 | -53.05% | 0.08 | 5 | 5 | 0.84 | 0.86 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 158.20 | 10.60 | 14.80 | 12.70 | % | 0.08 | 0 | 0 | 0.83 | 0.86 | 0.02 | -0.33 | 5/6/2026 4:00:05 PM EST | |||
| 158.40 | 8.00 | 15.50 | 11.75 | 20.57 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.83 | 0.86 | 0.02 | -0.33 | 4/13/2026 | 5/6/2026 4:00:05 PM EST |
| 158.60 | 7.90 | 15.30 | 11.60 | % | 0.07 | 0 | 0 | 0.83 | 0.86 | 0.02 | -0.33 | 5/6/2026 4:00:05 PM EST | |||
| 158.80 | 10.00 | 15.10 | 12.55 | % | 0.08 | 0 | 0 | 0.82 | 0.84 | 0.02 | -0.34 | 5/6/2026 4:00:05 PM EST | |||
| 159.00 | 9.90 | 13.50 | 11.70 | 17.14 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | 0.84 | 0.02 | -0.34 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 159.20 | 9.50 | 13.80 | 11.65 | % | 0.07 | 0 | 0 | 0.81 | 0.84 | 0.02 | -0.34 | 5/6/2026 4:00:05 PM EST | |||
| 159.40 | 7.00 | 14.70 | 10.85 | % | 0.07 | 0 | 0 | 0.82 | 0.83 | 0.02 | -0.35 | 5/6/2026 4:00:05 PM EST | |||
| 159.60 | 9.20 | 14.50 | 11.85 | % | 0.07 | 0 | 0 | 0.81 | 0.83 | 0.02 | -0.35 | 5/6/2026 4:00:05 PM EST | |||
| 159.80 | 9.40 | 13.30 | 11.35 | % | 0.07 | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.34 | 5/6/2026 4:00:05 PM EST | |||
| 160.00 | 8.80 | 12.50 | 10.65 | 14.60 | +6.60 | +82.50% | 0.07 | 11 | 48 | 0.59 | 0.82 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 160.20 | 9.10 | 12.80 | 10.95 | % | 0.07 | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.35 | 5/6/2026 4:00:05 PM EST | |||
| 160.40 | 8.80 | 12.80 | 10.80 | % | 0.07 | 0 | 0 | 0.79 | 0.81 | 0.02 | -0.35 | 5/6/2026 4:00:05 PM EST | |||
| 160.60 | 8.40 | 12.70 | 10.55 | % | 0.07 | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.36 | 5/6/2026 4:00:05 PM EST | |||
| 160.80 | 8.40 | 12.50 | 10.45 | % | 0.06 | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.36 | 5/6/2026 4:00:05 PM EST | |||
| 161.00 | 8.00 | 11.80 | 9.90 | % | 0.06 | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.35 | 5/6/2026 4:00:05 PM EST | |||
| 161.20 | 7.70 | 11.60 | 9.65 | % | 0.06 | 0 | 0 | 0.78 | 0.79 | 0.02 | -0.35 | 5/6/2026 4:00:05 PM EST | |||
| 161.40 | 7.70 | 11.50 | 9.60 | % | 0.06 | 0 | 0 | 0.64 | 0.79 | 0.02 | -0.36 | 5/6/2026 4:00:05 PM EST | |||
| 161.60 | 7.60 | 11.30 | 9.45 | % | 0.06 | 0 | 0 | 0.59 | 0.78 | 0.02 | -0.36 | 5/6/2026 4:00:05 PM EST | |||
| 161.80 | 6.30 | 11.40 | 8.85 | % | 0.05 | 0 | 0 | 0.61 | 0.77 | 0.02 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 162.00 | 7.20 | 11.10 | 9.15 | % | 0.06 | 0 | 0 | 0.59 | 0.77 | 0.03 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 162.20 | 6.00 | 10.70 | 8.35 | % | 0.05 | 0 | 0 | 0.56 | 0.77 | 0.03 | -0.36 | 5/6/2026 4:00:05 PM EST | |||
| 162.40 | 5.80 | 11.00 | 8.40 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.61 | 0.76 | 0.03 | -0.37 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 162.60 | 7.00 | 10.90 | 8.95 | % | 0.06 | 0 | 0 | 0.71 | 0.76 | 0.03 | -0.36 | 5/6/2026 4:00:05 PM EST | |||
| 162.80 | 7.00 | 10.30 | 8.65 | % | 0.05 | 0 | 0 | 0.60 | 0.75 | 0.03 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 163.00 | 5.40 | 9.60 | 7.50 | % | 0.05 | 0 | 0 | 0.50 | 0.74 | 0.03 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 163.20 | 6.70 | 9.90 | 8.30 | % | 0.05 | 0 | 0 | 0.60 | 0.74 | 0.03 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 163.40 | 6.50 | 10.00 | 8.25 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.72 | 0.73 | 0.03 | -0.37 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 163.60 | 6.70 | 9.60 | 8.15 | % | 0.05 | 0 | 0 | 0.60 | 0.73 | 0.03 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 163.80 | 6.80 | 9.20 | 8.00 | 21.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.37 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 164.00 | 6.50 | 9.00 | 7.75 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.34 | 0.72 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 164.20 | 6.40 | 9.30 | 7.85 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | 0.71 | 0.03 | -0.37 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 164.40 | 6.20 | 8.90 | 7.55 | % | 0.05 | 0 | 0 | 0.36 | 0.71 | 0.03 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 164.60 | 6.10 | 8.70 | 7.40 | % | 0.04 | 0 | 0 | 0.36 | 0.70 | 0.03 | -0.38 | 5/6/2026 4:00:05 PM EST | |||
| 164.80 | 6.00 | 8.70 | 7.35 | % | 0.04 | 0 | 25 | 0.37 | 0.70 | 0.03 | -0.37 | 5/6/2026 4:00:05 PM EST | |||
| 165.00 | 5.40 | 8.40 | 6.90 | 7.20 | +2.24 | +45.17% | 0.04 | 11 | 54 | 0.32 | 0.69 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 165.20 | 5.80 | 8.30 | 7.05 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.37 | 0.69 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 165.40 | 5.50 | 8.50 | 7.00 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.38 | 0.68 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 165.60 | 5.50 | 8.10 | 6.80 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.38 | 0.67 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 165.80 | 5.40 | 7.80 | 6.60 | 4.44 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.37 | 0.67 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 166.00 | 5.30 | 7.30 | 6.30 | % | 0.04 | 0 | 75 | 0.36 | 0.66 | 0.03 | -0.38 | 5/6/2026 4:00:05 PM EST | |||
| 166.20 | 5.10 | 7.50 | 6.30 | 5.08 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.37 | 0.65 | 0.03 | -0.38 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 166.40 | 4.70 | 7.60 | 6.15 | 7.20 | +2.00 | +38.47% | 0.04 | 1 | 28 | 0.36 | 0.65 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 166.60 | 5.00 | 7.30 | 6.15 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | 0.64 | 0.03 | -0.38 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 166.80 | 4.90 | 7.10 | 6.00 | 4.53 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.38 | 0.64 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 167.00 | 4.70 | 7.00 | 5.85 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | 0.63 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 167.20 | 4.60 | 7.00 | 5.80 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.38 | 0.62 | 0.03 | -0.38 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 167.40 | 4.50 | 6.80 | 5.65 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.38 | 0.62 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 167.60 | 4.30 | 6.60 | 5.45 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.37 | 0.61 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 167.80 | 4.30 | 6.60 | 5.45 | 6.90 | +2.60 | +60.47% | 0.03 | 7 | 81 | 0.39 | 0.60 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 168.00 | 4.10 | 6.10 | 5.10 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.36 | 0.60 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 168.40 | 3.90 | 6.40 | 5.15 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.39 | 0.58 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 168.80 | 3.80 | 6.10 | 4.95 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.39 | 0.57 | 0.04 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 169.20 | 3.60 | 6.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.40 | 0.55 | 0.04 | -0.36 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 169.60 | 3.30 | 5.30 | 4.30 | 4.50 | +1.12 | +33.14% | 0.03 | 2 | 4 | 0.37 | 0.54 | 0.04 | -0.36 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.00 | 3.10 | 5.30 | 4.20 | 3.70 | +0.40 | +12.13% | 0.02 | 13 | 286 | 0.38 | 0.53 | 0.04 | -0.36 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.40 | 3.10 | 4.70 | 3.90 | 4.20 | +0.60 | +16.67% | 0.02 | 23 | 43 | 0.37 | 0.51 | 0.04 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.80 | 2.70 | 4.60 | 3.65 | 4.00 | +1.50 | +60.00% | 0.02 | 15 | 47 | 0.37 | 0.50 | 0.04 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 171.20 | 2.70 | 4.30 | 3.50 | 3.80 | +0.70 | +22.59% | 0.02 | 5 | 63 | 0.37 | 0.48 | 0.04 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 171.60 | 2.75 | 3.90 | 3.33 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | 0.47 | 0.04 | -0.34 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 172.00 | 1.90 | 3.80 | 2.85 | 3.41 | +0.85 | +33.21% | 0.02 | 10 | 742 | 0.38 | 0.45 | 0.04 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 172.40 | 2.35 | 3.70 | 3.03 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.37 | 0.44 | 0.04 | -0.33 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 172.80 | 2.20 | 3.60 | 2.90 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.37 | 0.42 | 0.04 | -0.32 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 173.20 | 2.10 | 3.50 | 2.80 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.38 | 0.41 | 0.04 | -0.32 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 173.60 | 1.95 | 3.50 | 2.73 | 3.33 | +1.13 | +51.37% | 0.02 | 3 | 119 | 0.39 | 0.39 | 0.04 | -0.31 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 173.80 | 1.75 | 3.80 | 2.78 | 3.32 | +0.54 | +19.43% | 0.02 | 5 | 25 | 0.40 | 0.39 | 0.04 | -0.31 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 174.00 | 1.75 | 3.50 | 2.63 | 3.87 | +1.72 | +80.00% | 0.02 | 8 | 336 | 0.39 | 0.38 | 0.04 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 174.20 | 1.65 | 3.70 | 2.68 | 3.50 | +1.30 | +59.10% | 0.02 | 2 | 12 | 0.40 | 0.37 | 0.04 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 174.40 | 1.70 | 3.30 | 2.50 | 2.40 | -2.05 | -46.07% | 0.01 | 10 | 55 | 0.39 | 0.36 | 0.04 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 174.60 | 1.55 | 3.20 | 2.38 | 2.55 | +0.05 | +2.00% | 0.01 | 4 | 6 | 0.39 | 0.36 | 0.04 | -0.29 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 174.80 | 1.55 | 4.00 | 2.78 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.42 | 0.35 | 0.04 | -0.29 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 175.00 | 1.60 | 2.95 | 2.28 | 2.40 | +0.40 | +20.00% | 0.01 | 21 | 147 | 0.39 | 0.34 | 0.04 | -0.28 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 175.20 | 1.40 | 2.95 | 2.18 | 2.45 | +0.85 | +53.13% | 0.01 | 4 | 116 | 0.38 | 0.33 | 0.04 | -0.28 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 175.40 | 1.35 | 3.10 | 2.23 | 3.47 | +1.50 | +76.15% | 0.01 | 7 | 10 | 0.39 | 0.33 | 0.04 | -0.28 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 175.60 | 1.30 | 3.30 | 2.30 | 3.33 | -0.83 | -19.96% | 0.01 | 6 | 27 | 0.41 | 0.32 | 0.04 | -0.28 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 175.80 | 1.30 | 3.20 | 2.25 | 3.12 | -0.86 | -21.61% | 0.01 | 4 | 6 | 0.41 | 0.31 | 0.03 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 176.00 | 1.30 | 2.80 | 2.05 | 2.22 | +0.92 | +70.77% | 0.01 | 24 | 141 | 0.40 | 0.30 | 0.03 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 176.20 | 1.25 | 3.20 | 2.23 | 3.12 | -2.23 | -41.69% | 0.01 | 2 | 15 | 0.41 | 0.30 | 0.03 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 176.40 | 1.05 | 3.20 | 2.13 | 3.02 | -0.69 | -18.60% | 0.01 | 4 | 8 | 0.41 | 0.29 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 176.60 | 1.10 | 3.30 | 2.20 | 2.97 | -0.56 | -15.87% | 0.01 | 2 | 11 | 0.42 | 0.29 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 176.80 | 0.35 | 3.60 | 1.98 | 5.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.39 | 0.28 | 0.03 | -0.25 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 177.00 | 1.10 | 2.75 | 1.93 | 1.90 | +0.60 | +46.16% | 0.01 | 21 | 23 | 0.41 | 0.27 | 0.03 | -0.25 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 177.20 | 0.95 | 2.45 | 1.70 | 1.55 | +0.52 | +50.49% | 0.01 | 45 | 55 | 0.39 | 0.26 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 177.40 | 0.85 | 2.35 | 1.60 | 1.52 | +0.22 | +16.93% | 0.01 | 165 | 58 | 0.38 | 0.26 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 177.60 | 0.90 | 2.80 | 1.85 | 1.50 | -0.95 | -38.78% | 0.01 | 82 | 36 | 0.41 | 0.25 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 177.80 | 0.95 | 2.80 | 1.88 | 2.50 | -5.00 | -66.67% | 0.01 | 2 | 17 | 0.42 | 0.25 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 178.00 | 0.85 | 2.60 | 1.73 | 2.35 | +1.00 | +74.08% | 0.01 | 15 | 234 | 0.41 | 0.24 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 178.20 | 0.10 | 2.85 | 1.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.23 | 0.03 | -0.22 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 178.40 | 0.75 | 2.00 | 1.38 | 1.28 | -1.24 | -49.21% | 0.01 | 1 | 32 | 0.39 | 0.22 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 178.60 | 0.70 | 2.75 | 1.73 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.22 | 0.03 | -0.22 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 178.80 | 0.75 | 2.50 | 1.63 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | 0.21 | 0.03 | -0.21 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 179.00 | 0.75 | 2.10 | 1.43 | 1.15 | -0.95 | -45.24% | 0.01 | 26 | 43 | 0.41 | 0.21 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 179.20 | 0.40 | 2.45 | 1.43 | 2.62 | +0.24 | +10.09% | 0.01 | 73 | 65 | 0.39 | 0.20 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 179.40 | 0.40 | 1.95 | 1.18 | 1.96 | -0.09 | -4.39% | 0.01 | 1 | 2 | 0.38 | 0.19 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 179.60 | 0.40 | 1.85 | 1.13 | 1.95 | +1.00 | +105.27% | 0.01 | 1 | 57 | 0.38 | 0.19 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 179.80 | 0.50 | 2.25 | 1.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.18 | 0.03 | -0.19 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 180.00 | 0.80 | 1.85 | 1.33 | 1.18 | +0.38 | +47.50% | 0.01 | 8 | 1,872 | 0.42 | 0.18 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 180.20 | 0.50 | 2.25 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.41 | 0.18 | 0.03 | -0.18 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 180.40 | 0.65 | 2.15 | 1.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.43 | 0.17 | 0.03 | -0.17 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 180.60 | 0.45 | 1.90 | 1.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.41 | 0.16 | 0.03 | -0.17 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 180.80 | 0.05 | 2.20 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.36 | 0.15 | 0.02 | -0.16 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 181.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.51 | 0.15 | 0.02 | -0.16 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 181.20 | 0.40 | 1.15 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.14 | 0.02 | -0.15 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 181.40 | 0.45 | 1.75 | 1.10 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.40 | 0.14 | 0.02 | -0.15 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 181.60 | 0.35 | 1.90 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.41 | 0.14 | 0.02 | -0.15 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 181.80 | 0.05 | 2.00 | 1.03 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.37 | 0.13 | 0.02 | -0.14 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 182.00 | 0.30 | 1.15 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.37 | 0.12 | 0.02 | -0.14 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 184.00 | 0.05 | 1.20 | 0.63 | 1.20 | +0.64 | +114.29% | 0.00 | 25 | 334 | 0.37 | 0.08 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 185.00 | 0.10 | 0.95 | 0.53 | 1.06 | +0.58 | +120.84% | 0.00 | 6 | 269 | 0.39 | 0.07 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 186.00 | 0.05 | 0.85 | 0.45 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.38 | 0.06 | 0.01 | -0.07 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 188.00 | 0.05 | 1.00 | 0.53 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.39 | 0.04 | 0.01 | -0.05 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.75 | +0.25 | +50.00% | 0.00 | 15 | 1,107 | 0.40 | 0.02 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 192.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.18 | -37.50% | 0.00 | 1 | 777 | 0.58 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 194.00 | 0.05 | 0.80 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.55 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 195.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.01 | -4.35% | 0.00 | 1 | 505 | 0.47 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 196.00 | 0.05 | 0.65 | 0.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.53 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 198.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 3 | 76 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 200.00 | 0.05 | 0.40 | 0.23 | 0.32 | +0.18 | +128.58% | 0.00 | 38 | 1,301 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 202.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 204.00 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 206.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 60 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 208.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 168 | 261 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 44 | 679 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 212.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 214.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 216.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 218.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 222.00 | 0.00 | 1.50 | 0.75 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 224.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 226.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 228.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 232.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 234.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 236.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 244.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 248.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 252.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 256.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 264.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 268.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 272.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 276.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 276 | 2.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 225 | 3.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 88.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 92.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 96.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 300 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 104.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 108.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 114.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 125 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 118.00 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 124.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 175 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 128.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 200 | 1.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 335 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 138.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 120 | 575 | 0.75 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 140.40 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 140.80 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 141.20 | 0.00 | 0.85 | 0.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 5/6/2026 4:00:05 PM EST |
| 141.60 | 0.00 | 0.75 | 0.38 | 3.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.89 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 142.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 142.40 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 142.80 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 143.20 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.97 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 143.60 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.83 | -89.25% | 0.00 | 20 | 141 | 0.56 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 144.40 | 0.00 | 0.60 | 0.30 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 144.80 | 0.00 | 0.60 | 0.30 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 19 | 0.79 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 145.20 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.74 | -0.01 | 0.00 | -0.07 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 145.60 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.73 | -0.02 | 0.00 | -0.07 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.50 | -83.34% | 0.00 | 20 | 154 | 0.77 | -0.02 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 146.40 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.71 | -0.02 | 0.00 | -0.09 | 4/10/2026 | 5/6/2026 4:00:05 PM EST |
| 146.80 | 0.00 | 0.65 | 0.33 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | -0.02 | 0.00 | -0.10 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 147.20 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.69 | -0.02 | 0.00 | -0.11 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 147.60 | 0.00 | 0.70 | 0.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | -0.02 | 0.00 | -0.11 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 0.70 | 0.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.67 | -0.03 | 0.00 | -0.13 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 148.40 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.82 | -0.03 | 0.01 | -0.13 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 148.80 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.81 | -0.03 | 0.01 | -0.15 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 149.20 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.65 | -0.03 | 0.01 | -0.17 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 149.60 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.64 | -0.04 | 0.01 | -0.19 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.20 | -40.00% | 0.00 | 34 | 402 | 0.54 | -0.04 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 150.40 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | -0.04 | 0.01 | -0.23 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 150.80 | 0.00 | 0.80 | 0.40 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | -0.05 | 0.01 | -0.24 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 151.20 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.61 | -0.05 | 0.01 | -0.26 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 151.60 | 0.00 | 0.90 | 0.45 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | -0.05 | 0.01 | -0.26 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 152.00 | 0.00 | 0.80 | 0.40 | 0.35 | -0.18 | -33.97% | 0.00 | 15 | 689 | 0.59 | -0.06 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 152.20 | 0.05 | 0.70 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | -0.06 | 0.01 | -0.27 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 152.40 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.06 | 0.01 | -0.27 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 152.60 | 0.00 | 0.85 | 0.43 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | -0.06 | 0.01 | -0.27 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 152.80 | 0.05 | 0.95 | 0.50 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | -0.07 | 0.01 | -0.28 | 4/10/2026 | 5/6/2026 4:00:05 PM EST |
| 153.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.07 | 0.01 | -0.28 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 153.20 | 0.05 | 0.80 | 0.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.07 | 0.01 | -0.29 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 153.40 | 0.05 | 1.00 | 0.53 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | -0.07 | 0.01 | -0.28 | 4/9/2026 | 5/6/2026 4:00:05 PM EST |
| 153.60 | 0.05 | 1.20 | 0.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.07 | 0.01 | -0.28 | 4/16/2026 | 5/6/2026 4:00:05 PM EST |
| 153.80 | 0.00 | 1.30 | 0.65 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | -0.07 | 0.01 | -0.28 | 4/9/2026 | 5/6/2026 4:00:05 PM EST |
| 154.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.60 | -0.08 | 0.01 | -0.29 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 154.20 | 0.10 | 1.00 | 0.55 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.46 | -0.08 | 0.01 | -0.29 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 154.40 | 0.05 | 1.05 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.44 | -0.08 | 0.01 | -0.29 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 154.60 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | -0.08 | 0.01 | -0.29 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 154.80 | 0.10 | 1.00 | 0.55 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.44 | -0.09 | 0.01 | -0.30 | 4/9/2026 | 5/6/2026 4:00:05 PM EST |
| 155.00 | 0.05 | 1.05 | 0.55 | 0.65 | -0.28 | -30.11% | 0.00 | 2 | 304 | 0.42 | -0.09 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 155.20 | 0.05 | 1.15 | 0.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | -0.09 | 0.01 | -0.30 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 155.40 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | -0.10 | 0.01 | -0.30 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 155.60 | 0.00 | 1.55 | 0.78 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | -0.10 | 0.01 | -0.30 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 155.80 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.56 | -0.10 | 0.01 | -0.31 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 156.00 | 0.05 | 1.30 | 0.68 | 0.65 | -0.70 | -51.86% | 0.00 | 6 | 242 | 0.58 | -0.11 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 156.20 | 0.15 | 1.05 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.11 | 0.02 | -0.32 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 156.40 | 0.20 | 1.15 | 0.68 | 0.50 | -1.10 | -68.75% | 0.00 | 1 | 6 | 0.42 | -0.11 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 156.60 | 0.20 | 1.20 | 0.70 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | -0.12 | 0.02 | -0.31 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 156.80 | 0.15 | 1.20 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | -0.12 | 0.02 | -0.32 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 157.00 | 0.05 | 1.70 | 0.88 | 0.73 | -0.66 | -47.49% | 0.01 | 9 | 37 | 0.61 | -0.12 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 157.20 | 0.15 | 1.25 | 0.70 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.13 | 0.02 | -0.33 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 157.40 | 0.20 | 1.45 | 0.83 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.42 | -0.13 | 0.02 | -0.33 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 157.60 | 0.15 | 1.65 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.42 | -0.13 | 0.02 | -0.33 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 157.80 | 0.20 | 1.35 | 0.78 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | -0.14 | 0.02 | -0.33 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 158.00 | 0.25 | 1.60 | 0.93 | 1.00 | -0.30 | -23.08% | 0.01 | 10 | 111 | 0.44 | -0.14 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 158.20 | 0.25 | 1.45 | 0.85 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.14 | 0.02 | -0.33 | 4/13/2026 | 5/6/2026 4:00:05 PM EST |
| 158.40 | 0.05 | 1.70 | 0.88 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.56 | -0.14 | 0.02 | -0.33 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 158.60 | 0.00 | 3.40 | 1.70 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | -0.14 | 0.02 | -0.33 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 158.80 | 0.10 | 1.75 | 0.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.40 | -0.16 | 0.02 | -0.34 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 159.00 | 0.15 | 2.00 | 1.08 | 0.98 | -0.92 | -48.43% | 0.01 | 5 | 25 | 0.59 | -0.16 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 159.20 | 0.30 | 1.65 | 0.98 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.16 | 0.02 | -0.34 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 159.40 | 0.40 | 2.05 | 1.23 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.45 | -0.17 | 0.02 | -0.35 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 159.60 | 0.45 | 1.65 | 1.05 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | -0.17 | 0.02 | -0.35 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 159.80 | 0.55 | 1.60 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.50 | -0.18 | 0.02 | -0.34 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 160.00 | 0.90 | 1.80 | 1.35 | 1.25 | -0.55 | -30.56% | 0.01 | 58 | 1,255 | 0.46 | -0.18 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 160.20 | 0.60 | 1.85 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.18 | 0.02 | -0.35 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 160.40 | 0.40 | 2.20 | 1.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.57 | -0.19 | 0.02 | -0.35 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 160.60 | 0.55 | 1.80 | 1.18 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.40 | -0.20 | 0.02 | -0.36 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 160.80 | 0.25 | 2.40 | 1.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | -0.20 | 0.02 | -0.36 | 4/20/2026 | 5/6/2026 4:00:05 PM EST |
| 161.00 | 0.10 | 4.30 | 2.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | -0.20 | 0.02 | -0.35 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 161.20 | 0.25 | 4.60 | 2.43 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | -0.21 | 0.02 | -0.35 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 161.40 | 0.25 | 2.65 | 1.45 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.21 | 0.02 | -0.36 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 161.60 | 0.35 | 2.85 | 1.60 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.22 | 0.02 | -0.36 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 161.80 | 0.70 | 2.10 | 1.40 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.23 | 0.02 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 162.00 | 0.55 | 2.55 | 1.55 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.42 | -0.23 | 0.03 | -0.37 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 162.20 | 0.35 | 4.50 | 2.43 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.49 | -0.23 | 0.03 | -0.36 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 162.40 | 0.15 | 3.20 | 1.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.24 | 0.03 | -0.37 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 162.60 | 0.45 | 4.70 | 2.58 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.50 | -0.24 | 0.03 | -0.36 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 162.80 | 0.45 | 3.10 | 1.78 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.25 | 0.03 | -0.37 | 4/6/2026 | 5/6/2026 4:00:05 PM EST |
| 163.00 | 0.80 | 2.45 | 1.63 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.40 | -0.26 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 163.20 | 0.55 | 4.70 | 2.63 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.49 | -0.26 | 0.03 | -0.37 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 163.40 | 0.80 | 2.55 | 1.68 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.39 | -0.27 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 163.60 | 1.30 | 2.65 | 1.98 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.42 | -0.27 | 0.03 | -0.37 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 163.80 | 1.55 | 3.00 | 2.28 | 1.80 | -0.65 | -26.54% | 0.01 | 19 | 58 | 0.46 | -0.28 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 164.00 | 2.30 | 3.00 | 2.65 | 2.21 | -1.20 | -35.20% | 0.02 | 4 | 118 | 0.49 | -0.28 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 164.20 | 1.95 | 2.80 | 2.38 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.29 | 0.03 | -0.37 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 164.40 | 2.45 | 3.10 | 2.78 | 1.40 | -1.30 | -48.15% | 0.02 | 1 | 78 | 0.49 | -0.29 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 164.60 | 1.75 | 3.00 | 2.38 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.43 | -0.30 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 164.80 | 2.60 | 3.50 | 3.05 | 2.10 | -1.80 | -46.16% | 0.02 | 6 | 63 | 0.50 | -0.30 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 165.00 | 2.70 | 3.70 | 3.20 | 2.50 | -0.54 | -17.77% | 0.02 | 37 | 631 | 0.51 | -0.31 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 165.20 | 2.75 | 3.40 | 3.08 | 1.78 | -2.12 | -54.36% | 0.02 | 10 | 20 | 0.49 | -0.32 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 165.40 | 1.85 | 3.40 | 2.63 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.43 | -0.32 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 165.60 | 2.10 | 3.60 | 2.85 | 2.15 | -1.50 | -41.10% | 0.02 | 5 | 11 | 0.45 | -0.33 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 165.80 | 2.35 | 3.50 | 2.93 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.33 | 0.03 | -0.38 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 166.00 | 2.30 | 3.70 | 3.00 | 2.65 | -2.41 | -47.63% | 0.02 | 8 | 29 | 0.45 | -0.34 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 166.20 | 2.20 | 3.90 | 3.05 | 1.92 | -1.85 | -49.08% | 0.02 | 1 | 5 | 0.45 | -0.35 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 166.40 | 2.25 | 3.80 | 3.03 | 2.73 | -1.05 | -27.78% | 0.02 | 3 | 32 | 0.44 | -0.35 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 166.60 | 2.15 | 4.30 | 3.23 | 2.85 | -1.02 | -26.36% | 0.02 | 10 | 17 | 0.45 | -0.36 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 166.80 | 2.40 | 5.50 | 3.95 | 3.40 | -0.20 | -5.56% | 0.02 | 10 | 22 | 0.51 | -0.36 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 167.00 | 2.45 | 4.40 | 3.43 | 3.05 | -0.70 | -18.67% | 0.02 | 22 | 27 | 0.45 | -0.37 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 167.20 | 2.25 | 4.00 | 3.13 | 2.79 | -1.49 | -34.82% | 0.02 | 8 | 79 | 0.41 | -0.38 | 0.03 | -0.38 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 167.40 | 2.55 | 4.20 | 3.38 | 2.96 | -0.74 | -20.00% | 0.02 | 7 | 104 | 0.43 | -0.38 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 167.60 | 2.80 | 4.30 | 3.55 | 3.11 | -0.69 | -18.16% | 0.02 | 5 | 116 | 0.44 | -0.39 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 167.80 | 2.95 | 4.50 | 3.73 | 3.21 | -0.69 | -17.70% | 0.02 | 4 | 35 | 0.45 | -0.40 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 168.00 | 2.95 | 4.80 | 3.88 | 3.38 | -1.22 | -26.53% | 0.02 | 19 | 378 | 0.46 | -0.40 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 168.40 | 3.30 | 4.60 | 3.95 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.45 | -0.42 | 0.03 | -0.37 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 168.80 | 3.40 | 4.90 | 4.15 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.45 | -0.43 | 0.04 | -0.37 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 169.20 | 3.60 | 6.40 | 5.00 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.51 | -0.45 | 0.04 | -0.36 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 169.60 | 3.70 | 5.50 | 4.60 | 4.40 | -1.06 | -19.42% | 0.03 | 3 | 47 | 0.45 | -0.46 | 0.04 | -0.36 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.00 | 4.00 | 5.70 | 4.85 | 4.31 | -0.96 | -18.22% | 0.03 | 26 | 456 | 0.45 | -0.47 | 0.04 | -0.36 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.40 | 4.10 | 6.10 | 5.10 | 5.10 | -0.80 | -13.56% | 0.03 | 3 | 16 | 0.46 | -0.49 | 0.04 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 170.80 | 4.30 | 6.20 | 5.25 | 5.20 | 0.00 | 0.00% | 0.03 | 1 | 54 | 0.45 | -0.50 | 0.04 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 171.20 | 4.00 | 6.60 | 5.30 | 5.50 | -1.20 | -17.91% | 0.03 | 1 | 8 | 0.42 | -0.52 | 0.04 | -0.35 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 171.60 | 4.60 | 6.80 | 5.70 | 5.50 | +0.30 | +5.77% | 0.03 | 6 | 23 | 0.45 | -0.53 | 0.04 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 172.00 | 2.20 | 9.30 | 5.75 | 3.80 | -4.67 | -55.14% | 0.03 | 5 | 164 | 0.78 | -0.55 | 0.04 | -0.34 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 172.40 | 4.30 | 7.50 | 5.90 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.58 | -0.56 | 0.04 | -0.33 | 4/15/2026 | 5/6/2026 4:00:05 PM EST |
| 172.80 | 4.70 | 7.90 | 6.30 | 6.81 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.60 | -0.58 | 0.04 | -0.32 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 173.20 | 5.20 | 7.60 | 6.40 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 319 | 0.54 | -0.59 | 0.04 | -0.32 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 173.60 | 5.40 | 8.10 | 6.75 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.57 | -0.61 | 0.04 | -0.31 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 173.80 | 5.70 | 8.30 | 7.00 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.61 | 0.04 | -0.31 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 174.00 | 5.70 | 8.30 | 7.00 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.56 | -0.62 | 0.04 | -0.30 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 174.20 | 5.50 | 8.30 | 6.90 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.55 | -0.63 | 0.04 | -0.30 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 174.40 | 5.70 | 8.90 | 7.30 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.60 | -0.64 | 0.04 | -0.30 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 174.60 | 5.70 | 8.80 | 7.25 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.58 | -0.64 | 0.04 | -0.29 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 174.80 | 6.30 | 9.00 | 7.65 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.58 | -0.65 | 0.04 | -0.29 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 175.00 | 6.30 | 9.30 | 7.80 | 5.00 | -4.95 | -49.75% | 0.04 | 5 | 139 | 0.60 | -0.66 | 0.04 | -0.28 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 175.20 | 6.20 | 9.50 | 7.85 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.61 | -0.67 | 0.04 | -0.28 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 175.40 | 6.50 | 9.30 | 7.90 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.57 | -0.67 | 0.04 | -0.28 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 175.60 | 6.30 | 9.80 | 8.05 | 9.79 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.61 | -0.68 | 0.04 | -0.28 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 175.80 | 6.80 | 10.00 | 8.40 | 7.02 | +0.02 | +0.29% | 0.05 | 10 | 32 | 0.62 | -0.69 | 0.03 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 176.00 | 7.20 | 10.10 | 8.65 | 7.55 | -1.80 | -19.26% | 0.05 | 2,500 | 186 | 0.61 | -0.70 | 0.03 | -0.27 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 176.20 | 7.00 | 10.30 | 8.65 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.62 | -0.70 | 0.03 | -0.27 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 176.40 | 7.20 | 10.10 | 8.65 | 7.53 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.58 | -0.71 | 0.03 | -0.26 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 176.60 | 7.30 | 10.40 | 8.85 | % | 0.05 | 0 | 0 | 0.60 | -0.71 | 0.03 | -0.26 | 5/6/2026 4:00:05 PM EST | |||
| 176.80 | 7.40 | 10.60 | 9.00 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.61 | -0.72 | 0.03 | -0.25 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 177.00 | 7.60 | 10.90 | 9.25 | 9.55 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.63 | -0.73 | 0.03 | -0.25 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 177.20 | 7.50 | 10.90 | 9.20 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.61 | -0.74 | 0.03 | -0.24 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 177.40 | 7.50 | 11.40 | 9.45 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.65 | -0.74 | 0.03 | -0.23 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 177.60 | 8.10 | 11.20 | 9.65 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.61 | -0.75 | 0.03 | -0.24 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 177.80 | 8.00 | 11.50 | 9.75 | 7.74 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | -0.75 | 0.03 | -0.23 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 178.00 | 8.40 | 11.50 | 9.95 | 9.95 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.61 | -0.76 | 0.03 | -0.22 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 178.20 | 8.20 | 11.80 | 10.00 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.63 | -0.77 | 0.03 | -0.22 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 178.40 | 8.20 | 11.90 | 10.05 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.63 | -0.78 | 0.03 | -0.21 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 178.60 | 9.20 | 12.30 | 10.75 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.65 | -0.78 | 0.03 | -0.22 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 178.80 | 8.80 | 12.10 | 10.45 | 9.24 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.61 | -0.79 | 0.03 | -0.21 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 179.00 | 8.60 | 12.60 | 10.60 | 8.74 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.66 | -0.79 | 0.03 | -0.20 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 179.20 | 8.70 | 12.70 | 10.70 | 8.82 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.65 | -0.80 | 0.03 | -0.20 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 179.40 | 9.00 | 12.70 | 10.85 | 7.78 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.63 | -0.81 | 0.03 | -0.19 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 179.60 | 9.20 | 12.80 | 11.00 | 8.42 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.63 | -0.81 | 0.03 | -0.19 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 179.80 | 9.80 | 13.00 | 11.40 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.63 | -0.82 | 0.03 | -0.19 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 180.00 | 10.20 | 13.50 | 11.85 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 457 | 0.67 | -0.82 | 0.03 | -0.18 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 180.20 | 9.90 | 13.40 | 11.65 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.64 | -0.82 | 0.03 | -0.18 | 4/16/2026 | 5/6/2026 4:00:05 PM EST |
| 180.40 | 9.70 | 14.00 | 11.85 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.83 | 0.03 | -0.17 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 180.60 | 9.90 | 14.00 | 11.95 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.68 | -0.84 | 0.03 | -0.17 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 180.80 | 10.00 | 14.40 | 12.20 | 10.39 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.71 | -0.85 | 0.02 | -0.16 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 181.00 | 10.20 | 14.50 | 12.35 | 12.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.70 | -0.85 | 0.02 | -0.16 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 181.20 | 10.20 | 15.10 | 12.65 | 8.13 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.75 | -0.86 | 0.02 | -0.15 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 181.40 | 9.60 | 17.30 | 13.45 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.98 | -0.86 | 0.02 | -0.15 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 181.60 | 9.80 | 14.90 | 12.35 | 8.24 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.70 | -0.86 | 0.02 | -0.15 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 181.80 | 11.10 | 15.50 | 13.30 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.75 | -0.87 | 0.02 | -0.14 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 182.00 | 11.80 | 15.00 | 13.40 | 13.07 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.67 | -0.88 | 0.02 | -0.14 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 184.00 | 12.10 | 17.20 | 14.65 | 11.69 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.75 | -0.92 | 0.02 | -0.10 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 185.00 | 12.90 | 17.80 | 15.35 | 19.57 | 0.00 | 0.00% | 0.08 | 0 | 148 | 0.72 | -0.93 | 0.01 | -0.08 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 186.00 | 15.30 | 19.00 | 17.15 | 20.33 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.77 | -0.94 | 0.01 | -0.07 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 188.00 | 17.20 | 20.50 | 18.85 | 22.68 | 0.00 | 0.00% | 0.10 | 0 | 1,028 | 0.75 | -0.96 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 190.00 | 18.30 | 22.90 | 20.60 | 20.46 | -1.12 | -5.19% | 0.11 | 21 | 226 | 0.86 | -0.98 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 192.00 | 21.10 | 24.40 | 22.75 | 23.40 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.82 | -0.98 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 194.00 | 21.60 | 26.50 | 24.05 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.88 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 195.00 | 22.60 | 27.60 | 25.10 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.92 | -0.99 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 4:00:05 PM EST |
| 196.00 | 23.50 | 28.90 | 26.20 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/17/2026 | 5/6/2026 4:00:05 PM EST |
| 198.00 | 25.50 | 30.80 | 28.15 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 200.00 | 27.50 | 32.50 | 30.00 | 30.32 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 202.00 | 27.90 | 34.40 | 31.15 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 204.00 | 28.80 | 37.00 | 32.90 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 205.00 | 31.50 | 37.70 | 34.60 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 206.00 | 29.20 | 38.40 | 33.80 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 208.00 | 31.20 | 40.70 | 35.95 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 210.00 | 36.30 | 42.50 | 39.40 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 212.00 | 36.10 | 44.90 | 40.50 | 39.59 | -5.12 | -11.46% | 0.19 | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 214.00 | 37.20 | 46.50 | 41.85 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 215.00 | 39.70 | 47.80 | 43.75 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 216.00 | 39.20 | 49.10 | 44.15 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 218.00 | 44.50 | 54.70 | 49.60 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 220.00 | 46.20 | 52.40 | 49.30 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 222.00 | 48.50 | 54.90 | 51.70 | 57.63 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 224.00 | 50.60 | 56.40 | 53.50 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 225.00 | 51.50 | 57.40 | 54.45 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 226.00 | 51.00 | 58.70 | 54.85 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 228.00 | 53.90 | 60.70 | 57.30 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 230.00 | 53.20 | 62.90 | 58.05 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 232.00 | 55.50 | 64.80 | 60.15 | 64.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 234.00 | 60.50 | 70.70 | 65.60 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 235.00 | 59.90 | 68.30 | 64.10 | 61.67 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 236.00 | 62.50 | 69.00 | 65.75 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 240.00 | 63.20 | 73.00 | 68.10 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 244.00 | 70.50 | 80.70 | 75.60 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 245.00 | 71.50 | 78.00 | 74.75 | 66.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 248.00 | 71.20 | 81.10 | 76.15 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 250.00 | 74.90 | 83.20 | 79.05 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 252.00 | 75.20 | 89.20 | 82.20 | % | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 256.00 | 79.20 | 88.60 | 83.90 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 260.00 | 86.50 | 92.90 | 89.70 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 264.00 | 87.20 | 100.20 | 93.70 | % | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 268.00 | 94.50 | 100.70 | 97.60 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 272.00 | 95.20 | 109.40 | 102.30 | % | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 276.00 | 99.30 | 108.90 | 104.10 | % | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST |