Options Chain for SANDISK CORP COM (SNDK) - $709.71 as of 3/20/2026 8:35:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 445.80 | 457.20 | 451.50 | 457.00 | +5.70 | +1.27% | 1.74 | 3 | 17 | 1.63 | 0.99 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 270.00 | 436.10 | 449.40 | 442.75 | 334.75 | 0.00 | 0.00% | 1.64 | 0 | 5 | 1.58 | 0.99 | 0.00 | -0.09 | 3/4/2026 | 3/20/2026 3:59:36 PM EST |
| 280.00 | 426.50 | 439.80 | 433.15 | 471.30 | 0.00 | 0.00% | 1.55 | 0 | 2 | 1.54 | 0.99 | 0.00 | -0.11 | 3/18/2026 | 3/20/2026 3:59:36 PM EST |
| 290.00 | 416.90 | 430.50 | 423.70 | % | 1.46 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.12 | 3/20/2026 3:59:36 PM EST | |||
| 300.00 | 407.30 | 421.00 | 414.15 | 440.00 | -36.23 | -7.61% | 1.38 | 1 | 91 | 1.59 | 0.98 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 310.00 | 397.80 | 409.00 | 403.40 | % | 1.30 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.16 | 3/20/2026 3:59:36 PM EST | |||
| 320.00 | 388.30 | 401.90 | 395.10 | % | 1.23 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.18 | 3/20/2026 3:59:36 PM EST | |||
| 330.00 | 378.90 | 392.70 | 385.80 | 247.59 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.00 | 0.97 | 0.00 | -0.20 | 2/10/2026 | 3/20/2026 3:59:36 PM EST |
| 340.00 | 369.60 | 382.30 | 375.95 | 268.10 | 0.00 | 0.00% | 1.11 | 0 | 7 | 1.38 | 0.97 | 0.00 | -0.22 | 3/4/2026 | 3/20/2026 3:59:36 PM EST |
| 350.00 | 360.30 | 373.80 | 367.05 | 388.60 | 0.00 | 0.00% | 1.05 | 0 | 20 | 1.08 | 0.96 | 0.00 | -0.24 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 360.00 | 351.00 | 362.90 | 356.95 | 230.50 | 0.00 | 0.00% | 0.99 | 0 | 13 | 1.11 | 0.96 | 0.00 | -0.27 | 3/9/2026 | 3/20/2026 3:59:36 PM EST |
| 370.00 | 341.90 | 354.30 | 348.10 | 226.80 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.05 | 0.95 | 0.00 | -0.29 | 3/5/2026 | 3/20/2026 3:59:36 PM EST |
| 380.00 | 332.90 | 345.50 | 339.20 | 287.55 | 0.00 | 0.00% | 0.89 | 0 | 11 | 1.05 | 0.95 | 0.00 | -0.32 | 2/20/2026 | 3/20/2026 3:59:36 PM EST |
| 390.00 | 324.00 | 337.30 | 330.65 | 178.20 | 0.00 | 0.00% | 0.85 | 0 | 36 | 1.10 | 0.94 | 0.00 | -0.34 | 3/6/2026 | 3/20/2026 3:59:36 PM EST |
| 400.00 | 315.10 | 328.10 | 321.60 | 353.00 | 0.00 | 0.00% | 0.80 | 0 | 185 | 1.06 | 0.93 | 0.00 | -0.37 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 410.00 | 306.30 | 318.60 | 312.45 | 329.21 | +88.11 | +36.55% | 0.76 | 16 | 18 | 1.09 | 0.93 | 0.00 | -0.39 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 420.00 | 297.50 | 310.30 | 303.90 | 203.00 | 0.00 | 0.00% | 0.72 | 0 | 17 | 1.07 | 0.92 | 0.00 | -0.42 | 3/9/2026 | 3/20/2026 3:59:36 PM EST |
| 430.00 | 288.90 | 301.70 | 295.30 | 239.00 | 0.00 | 0.00% | 0.69 | 0 | 11 | 1.07 | 0.91 | 0.00 | -0.44 | 3/11/2026 | 3/20/2026 3:59:36 PM EST |
| 440.00 | 280.40 | 293.40 | 286.90 | 194.40 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.09 | 0.91 | 0.00 | -0.47 | 2/5/2026 | 3/20/2026 3:59:36 PM EST |
| 450.00 | 272.00 | 285.10 | 278.55 | 329.44 | 0.00 | 0.00% | 0.62 | 0 | 50 | 1.09 | 0.90 | 0.00 | -0.49 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 460.00 | 263.70 | 277.00 | 270.35 | 278.37 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.06 | 0.89 | 0.00 | -0.52 | 3/16/2026 | 3/20/2026 3:59:36 PM EST |
| 470.00 | 255.60 | 268.50 | 262.05 | 127.30 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.06 | 0.88 | 0.00 | -0.55 | 3/6/2026 | 3/20/2026 3:59:36 PM EST |
| 480.00 | 247.50 | 261.40 | 254.45 | 255.50 | +59.60 | +30.43% | 0.53 | 2 | 4 | 1.08 | 0.87 | 0.00 | -0.57 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 490.00 | 239.60 | 253.40 | 246.50 | 256.85 | 0.00 | 0.00% | 0.50 | 0 | 30 | 1.07 | 0.86 | 0.00 | -0.60 | 3/16/2026 | 3/20/2026 3:59:36 PM EST |
| 500.00 | 231.70 | 243.60 | 237.65 | 234.61 | -64.39 | -21.54% | 0.48 | 29 | 177 | 1.05 | 0.85 | 0.00 | -0.62 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 510.00 | 224.20 | 237.20 | 230.70 | 285.00 | 0.00 | 0.00% | 0.45 | 0 | 132 | 1.05 | 0.84 | 0.00 | -0.65 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 520.00 | 216.30 | 228.60 | 222.45 | 226.70 | -42.30 | -15.73% | 0.43 | 26 | 124 | 1.04 | 0.83 | 0.00 | -0.67 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 530.00 | 209.50 | 222.80 | 216.15 | 236.11 | -22.89 | -8.84% | 0.41 | 1 | 28 | 1.04 | 0.82 | 0.00 | -0.70 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 540.00 | 202.30 | 215.60 | 208.95 | 204.79 | -8.86 | -4.15% | 0.39 | 1 | 34 | 1.03 | 0.81 | 0.00 | -0.72 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 550.00 | 196.00 | 207.10 | 201.55 | 199.97 | -50.03 | -20.02% | 0.37 | 2 | 214 | 1.03 | 0.80 | 0.00 | -0.74 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 560.00 | 189.00 | 200.20 | 194.60 | 221.17 | 0.00 | 0.00% | 0.35 | 0 | 56 | 1.03 | 0.79 | 0.00 | -0.77 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 570.00 | 182.00 | 194.50 | 188.25 | 235.00 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.03 | 0.77 | 0.00 | -0.79 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 580.00 | 176.00 | 186.80 | 181.40 | 213.00 | -6.20 | -2.83% | 0.31 | 1 | 69 | 1.02 | 0.76 | 0.00 | -0.81 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 590.00 | 169.30 | 180.00 | 174.65 | 176.70 | -2.20 | -1.23% | 0.30 | 3 | 168 | 1.02 | 0.75 | 0.00 | -0.83 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 600.00 | 163.00 | 175.20 | 169.10 | 164.03 | -37.04 | -18.43% | 0.28 | 9 | 277 | 1.02 | 0.73 | 0.00 | -0.85 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 610.00 | 157.00 | 168.30 | 162.65 | 187.70 | -20.40 | -9.81% | 0.27 | 1 | 137 | 1.02 | 0.72 | 0.00 | -0.86 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 620.00 | 151.20 | 163.60 | 157.40 | 157.40 | -29.58 | -15.82% | 0.25 | 8 | 145 | 1.02 | 0.71 | 0.00 | -0.88 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 630.00 | 145.30 | 156.60 | 150.95 | 148.09 | -27.42 | -15.63% | 0.24 | 4 | 200 | 1.01 | 0.69 | 0.00 | -0.90 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 640.00 | 140.40 | 151.50 | 145.95 | 145.69 | -21.41 | -12.82% | 0.23 | 2 | 172 | 1.01 | 0.68 | 0.00 | -0.91 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 650.00 | 134.80 | 146.00 | 140.40 | 137.48 | -52.04 | -27.46% | 0.22 | 52 | 255 | 1.01 | 0.67 | 0.00 | -0.92 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 660.00 | 129.50 | 140.90 | 135.20 | 183.43 | 0.00 | 0.00% | 0.20 | 0 | 123 | 1.01 | 0.65 | 0.00 | -0.94 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 670.00 | 124.40 | 135.60 | 130.00 | 134.76 | -34.51 | -20.39% | 0.19 | 2 | 234 | 1.00 | 0.64 | 0.00 | -0.95 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 680.00 | 119.60 | 130.10 | 124.85 | 120.00 | -49.90 | -29.37% | 0.18 | 7 | 46 | 1.00 | 0.62 | 0.00 | -0.96 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 690.00 | 114.80 | 125.70 | 120.25 | 152.00 | +20.50 | +15.59% | 0.17 | 2 | 91 | 1.00 | 0.61 | 0.00 | -0.96 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 700.00 | 112.00 | 121.60 | 116.80 | 117.00 | -33.50 | -22.26% | 0.17 | 87 | 678 | 1.02 | 0.59 | 0.00 | -0.97 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 710.00 | 109.00 | 116.70 | 112.85 | 111.94 | -34.06 | -23.33% | 0.16 | 39 | 100 | 1.01 | 0.58 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 720.00 | 103.70 | 112.10 | 107.90 | 104.85 | -44.68 | -29.88% | 0.15 | 33 | 198 | 0.99 | 0.57 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 730.00 | 99.10 | 107.60 | 103.35 | 103.90 | -35.10 | -25.26% | 0.14 | 76 | 118 | 0.99 | 0.55 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 740.00 | 95.00 | 103.80 | 99.40 | 99.00 | -42.02 | -29.80% | 0.13 | 21 | 62 | 1.00 | 0.54 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 750.00 | 93.80 | 98.50 | 96.15 | 92.00 | -44.22 | -32.47% | 0.13 | 345 | 379 | 1.00 | 0.52 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 760.00 | 87.00 | 95.70 | 91.35 | 89.03 | -35.37 | -28.44% | 0.12 | 26 | 91 | 0.99 | 0.51 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 770.00 | 85.00 | 91.60 | 88.30 | 86.50 | -42.90 | -33.16% | 0.11 | 36 | 286 | 1.00 | 0.50 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 780.00 | 80.00 | 88.10 | 84.05 | 83.97 | -38.09 | -31.21% | 0.11 | 26 | 99 | 0.99 | 0.48 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 790.00 | 77.10 | 84.80 | 80.95 | 80.57 | -17.43 | -17.79% | 0.10 | 17 | 47 | 0.99 | 0.47 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 800.00 | 74.00 | 79.80 | 76.90 | 76.30 | -37.80 | -33.13% | 0.10 | 121 | 727 | 0.98 | 0.46 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 810.00 | 71.00 | 78.20 | 74.60 | 74.10 | -35.66 | -32.49% | 0.09 | 10 | 324 | 0.99 | 0.44 | 0.00 | -0.97 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 820.00 | 68.00 | 74.80 | 71.40 | 70.50 | -20.85 | -22.83% | 0.09 | 5 | 30 | 0.99 | 0.43 | 0.00 | -0.97 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 830.00 | 65.10 | 72.20 | 68.65 | 73.84 | -28.62 | -27.94% | 0.08 | 3 | 250 | 0.99 | 0.42 | 0.00 | -0.96 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 840.00 | 62.00 | 69.00 | 65.50 | 82.88 | -17.21 | -17.20% | 0.08 | 1 | 64 | 0.99 | 0.41 | 0.00 | -0.96 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 850.00 | 59.00 | 66.60 | 62.80 | 65.00 | -30.00 | -31.58% | 0.07 | 123 | 1,066 | 0.99 | 0.39 | 0.00 | -0.95 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 860.00 | 57.10 | 64.20 | 60.65 | 61.63 | -24.73 | -28.64% | 0.07 | 4 | 35 | 0.99 | 0.38 | 0.00 | -0.94 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 870.00 | 54.20 | 61.40 | 57.80 | 85.00 | +13.00 | +18.06% | 0.07 | 2 | 9 | 0.99 | 0.37 | 0.00 | -0.93 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 880.00 | 52.00 | 60.20 | 56.10 | 59.00 | -21.15 | -26.39% | 0.06 | 12 | 85 | 0.99 | 0.36 | 0.00 | -0.92 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 890.00 | 50.00 | 56.60 | 53.30 | 55.60 | -14.40 | -20.58% | 0.06 | 1 | 55 | 0.99 | 0.35 | 0.00 | -0.91 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 900.00 | 48.20 | 54.30 | 51.25 | 49.05 | -30.84 | -38.61% | 0.06 | 25 | 405 | 0.99 | 0.34 | 0.00 | -0.90 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 910.00 | 45.20 | 52.20 | 48.70 | 51.55 | -11.65 | -18.44% | 0.05 | 2 | 353 | 0.98 | 0.33 | 0.00 | -0.89 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 920.00 | 43.20 | 50.70 | 46.95 | 47.65 | -21.55 | -31.15% | 0.05 | 5 | 52 | 0.99 | 0.32 | 0.00 | -0.88 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 930.00 | 41.00 | 48.10 | 44.55 | 54.07 | -12.78 | -19.12% | 0.05 | 4 | 47 | 0.98 | 0.31 | 0.00 | -0.87 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 940.00 | 39.70 | 46.20 | 42.95 | 43.00 | -20.89 | -32.70% | 0.05 | 1 | 62 | 0.98 | 0.30 | 0.00 | -0.86 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 950.00 | 37.00 | 44.10 | 40.55 | 42.42 | -19.55 | -31.55% | 0.04 | 26 | 84 | 0.98 | 0.29 | 0.00 | -0.85 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 960.00 | 36.00 | 42.50 | 39.25 | 48.20 | +5.93 | +14.03% | 0.04 | 1 | 10 | 0.98 | 0.28 | 0.00 | -0.83 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 970.00 | 34.00 | 40.80 | 37.40 | 59.93 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.98 | 0.27 | 0.00 | -0.82 | 3/18/2026 | 3/20/2026 3:59:36 PM EST |
| 980.00 | 32.20 | 39.20 | 35.70 | 37.70 | -16.79 | -30.82% | 0.04 | 2 | 42 | 0.98 | 0.27 | 0.00 | -0.81 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 990.00 | 31.00 | 37.60 | 34.30 | 47.30 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.98 | 0.26 | 0.00 | -0.80 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 1,000.00 | 30.00 | 36.30 | 33.15 | 34.33 | -21.28 | -38.27% | 0.03 | 27 | 253 | 0.98 | 0.25 | 0.00 | -0.78 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,010.00 | 28.80 | 34.70 | 31.75 | 34.17 | -9.42 | -21.61% | 0.03 | 16 | 86 | 0.98 | 0.24 | 0.00 | -0.77 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,020.00 | 28.30 | 33.10 | 30.70 | 33.30 | -10.65 | -24.24% | 0.03 | 1 | 64 | 0.98 | 0.23 | 0.00 | -0.76 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,030.00 | 25.40 | 32.00 | 28.70 | 34.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.97 | 0.23 | 0.00 | -0.74 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 1,040.00 | 25.20 | 30.80 | 28.00 | 30.00 | -18.20 | -37.76% | 0.03 | 4 | 24 | 0.98 | 0.22 | 0.00 | -0.73 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,050.00 | 25.20 | 29.40 | 27.30 | 27.79 | -17.31 | -38.39% | 0.03 | 16 | 117 | 0.99 | 0.21 | 0.00 | -0.72 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,060.00 | 23.60 | 28.30 | 25.95 | 34.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.98 | 0.21 | 0.00 | -0.71 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 1,070.00 | 22.90 | 27.70 | 25.30 | 26.80 | -9.33 | -25.83% | 0.02 | 4 | 161 | 0.99 | 0.20 | 0.00 | -0.69 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,080.00 | 22.00 | 26.60 | 24.30 | 26.00 | -16.70 | -39.11% | 0.02 | 152 | 3,785 | 0.99 | 0.19 | 0.00 | -0.68 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,090.00 | 19.70 | 27.00 | 23.35 | % | 0.02 | 0 | 0 | 0.99 | 0.19 | 0.00 | -0.67 | 3/20/2026 3:59:36 PM EST | |||
| 1,100.00 | 20.00 | 25.60 | 22.80 | 28.00 | -11.50 | -29.12% | 0.02 | 7 | 35 | 1.00 | 0.18 | 0.00 | -0.65 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,110.00 | 18.30 | 23.30 | 20.80 | 34.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.18 | 0.00 | -0.64 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 1,120.00 | 17.90 | 22.40 | 20.15 | % | 0.02 | 0 | 0 | 0.99 | 0.17 | 0.00 | -0.63 | 3/20/2026 3:59:36 PM EST | |||
| 1,130.00 | 16.50 | 23.40 | 19.95 | 23.73 | -0.07 | -0.30% | 0.02 | 2 | 4 | 0.99 | 0.16 | 0.00 | -0.62 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,140.00 | 15.90 | 20.60 | 18.25 | 18.25 | -12.70 | -41.04% | 0.02 | 53 | 11 | 0.98 | 0.16 | 0.00 | -0.61 | 3/20/2026 | 3/20/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.40 | 2.15 | 1.28 | 1.44 | +0.24 | +20.00% | 0.00 | 1 | 271 | 1.19 | -0.01 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 270.00 | 0.70 | 2.80 | 1.75 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.22 | -0.01 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 280.00 | 1.50 | 2.90 | 2.20 | 2.11 | -0.59 | -21.86% | 0.01 | 1 | 107 | 1.24 | -0.01 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 290.00 | 1.50 | 3.40 | 2.45 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.21 | -0.02 | 0.00 | -0.12 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 300.00 | 2.10 | 3.50 | 2.80 | 2.58 | -0.19 | -6.86% | 0.01 | 2 | 101 | 1.20 | -0.02 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 310.00 | 2.45 | 4.40 | 3.43 | 3.47 | -0.83 | -19.31% | 0.01 | 3 | 48 | 1.20 | -0.02 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 320.00 | 2.85 | 5.10 | 3.98 | 3.27 | -0.40 | -10.90% | 0.01 | 10 | 299 | 1.20 | -0.03 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 330.00 | 3.50 | 6.00 | 4.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.20 | -0.03 | 0.00 | -0.20 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 340.00 | 3.50 | 6.00 | 4.75 | 4.90 | -0.10 | -2.00% | 0.01 | 3 | 63 | 1.16 | -0.03 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 350.00 | 4.90 | 6.80 | 5.85 | 5.72 | +0.82 | +16.74% | 0.02 | 7 | 69 | 1.17 | -0.04 | 0.00 | -0.24 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 360.00 | 5.30 | 8.00 | 6.65 | 6.00 | -1.80 | -23.08% | 0.02 | 1 | 104 | 1.16 | -0.04 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 370.00 | 5.60 | 8.30 | 6.95 | 6.92 | -0.88 | -11.29% | 0.02 | 2 | 77 | 1.13 | -0.05 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 380.00 | 6.10 | 10.00 | 8.05 | 7.06 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.13 | -0.05 | 0.00 | -0.32 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 390.00 | 7.40 | 10.00 | 8.70 | 8.53 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.12 | -0.06 | 0.00 | -0.34 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 400.00 | 9.00 | 10.10 | 9.55 | 10.00 | +0.67 | +7.19% | 0.02 | 14 | 561 | 1.10 | -0.07 | 0.00 | -0.37 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 410.00 | 10.00 | 12.50 | 11.25 | 10.30 | +0.50 | +5.11% | 0.03 | 11 | 31 | 1.11 | -0.07 | 0.00 | -0.39 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 420.00 | 11.10 | 13.90 | 12.50 | 12.47 | +0.62 | +5.24% | 0.03 | 21 | 77 | 1.11 | -0.08 | 0.00 | -0.42 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 430.00 | 12.60 | 15.70 | 14.15 | 12.88 | -2.82 | -17.97% | 0.03 | 1 | 85 | 1.11 | -0.09 | 0.00 | -0.44 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 440.00 | 14.30 | 16.70 | 15.50 | 15.55 | +0.35 | +2.31% | 0.04 | 3 | 44 | 1.10 | -0.09 | 0.00 | -0.47 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 450.00 | 16.00 | 18.40 | 17.20 | 17.20 | +2.56 | +17.49% | 0.04 | 48 | 211 | 1.09 | -0.10 | 0.00 | -0.49 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 460.00 | 17.20 | 20.70 | 18.95 | 18.30 | +0.53 | +2.99% | 0.04 | 2 | 92 | 1.09 | -0.11 | 0.00 | -0.52 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 470.00 | 19.10 | 22.20 | 20.65 | 20.51 | +3.81 | +22.82% | 0.04 | 5 | 120 | 1.08 | -0.12 | 0.00 | -0.55 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 480.00 | 21.20 | 24.70 | 22.95 | 22.36 | +3.45 | +18.25% | 0.05 | 50 | 264 | 1.08 | -0.13 | 0.00 | -0.57 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 490.00 | 23.00 | 27.00 | 25.00 | 25.00 | +2.95 | +13.38% | 0.05 | 5 | 221 | 1.07 | -0.14 | 0.00 | -0.60 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 500.00 | 25.30 | 27.90 | 26.60 | 26.40 | +4.99 | +23.31% | 0.05 | 124 | 810 | 1.06 | -0.15 | 0.00 | -0.62 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 510.00 | 27.30 | 33.00 | 30.15 | 26.20 | -1.54 | -5.56% | 0.06 | 5 | 75 | 1.07 | -0.16 | 0.00 | -0.65 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 520.00 | 28.70 | 33.20 | 30.95 | 33.00 | +6.78 | +25.86% | 0.06 | 66 | 110 | 1.04 | -0.17 | 0.00 | -0.67 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 530.00 | 30.50 | 35.60 | 33.05 | 34.87 | +3.87 | +12.49% | 0.06 | 11 | 117 | 1.05 | -0.18 | 0.00 | -0.70 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 540.00 | 34.00 | 38.50 | 36.25 | 34.75 | +2.75 | +8.60% | 0.07 | 4 | 95 | 1.04 | -0.19 | 0.00 | -0.72 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 550.00 | 38.10 | 41.40 | 39.75 | 41.27 | +8.95 | +27.70% | 0.07 | 88 | 238 | 1.04 | -0.20 | 0.00 | -0.74 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 560.00 | 41.10 | 44.90 | 43.00 | 43.70 | +10.80 | +32.83% | 0.08 | 4 | 77 | 1.04 | -0.21 | 0.00 | -0.77 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 570.00 | 42.70 | 48.40 | 45.55 | 46.72 | +8.02 | +20.73% | 0.08 | 10 | 202 | 1.03 | -0.23 | 0.00 | -0.79 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 580.00 | 47.50 | 54.00 | 50.75 | 50.53 | +8.50 | +20.23% | 0.09 | 7 | 285 | 1.04 | -0.24 | 0.00 | -0.81 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 590.00 | 51.00 | 55.50 | 53.25 | 53.21 | +9.56 | +21.91% | 0.09 | 44 | 82 | 1.03 | -0.25 | 0.00 | -0.83 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 600.00 | 53.20 | 58.50 | 55.85 | 60.00 | +15.78 | +35.69% | 0.09 | 66 | 262 | 1.02 | -0.27 | 0.00 | -0.85 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 610.00 | 58.40 | 63.20 | 60.80 | 63.11 | +12.33 | +24.29% | 0.10 | 3 | 84 | 1.02 | -0.28 | 0.00 | -0.86 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 620.00 | 62.40 | 67.20 | 64.80 | 69.00 | +10.55 | +18.05% | 0.10 | 18 | 74 | 1.02 | -0.29 | 0.00 | -0.88 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 630.00 | 66.50 | 73.00 | 69.75 | 70.50 | +12.35 | +21.24% | 0.11 | 14 | 191 | 1.03 | -0.31 | 0.00 | -0.90 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 640.00 | 70.70 | 78.00 | 74.35 | 75.15 | +15.15 | +25.25% | 0.12 | 11 | 64 | 1.02 | -0.32 | 0.00 | -0.91 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 650.00 | 75.00 | 81.00 | 78.00 | 82.00 | +17.70 | +27.53% | 0.12 | 61 | 220 | 1.01 | -0.34 | 0.00 | -0.92 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 660.00 | 80.10 | 87.00 | 83.55 | 78.50 | +5.50 | +7.54% | 0.13 | 2 | 22 | 1.01 | -0.35 | 0.00 | -0.94 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 670.00 | 84.60 | 92.00 | 88.30 | 88.45 | +7.55 | +9.34% | 0.13 | 21 | 23 | 1.01 | -0.36 | 0.00 | -0.95 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 680.00 | 89.80 | 97.00 | 93.40 | 93.40 | +16.20 | +20.99% | 0.14 | 14 | 28 | 1.01 | -0.38 | 0.00 | -0.96 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 690.00 | 94.60 | 102.00 | 98.30 | 98.79 | +16.61 | +20.22% | 0.14 | 11 | 198 | 1.01 | -0.39 | 0.00 | -0.96 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 700.00 | 99.90 | 107.00 | 103.45 | 103.79 | +19.49 | +23.12% | 0.15 | 483 | 224 | 1.01 | -0.41 | 0.00 | -0.97 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 710.00 | 106.50 | 113.50 | 110.00 | 110.31 | +10.74 | +10.79% | 0.15 | 33 | 120 | 1.01 | -0.42 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 720.00 | 111.90 | 120.10 | 116.00 | 115.34 | +17.27 | +17.61% | 0.16 | 13 | 22 | 1.01 | -0.43 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 730.00 | 115.30 | 125.30 | 120.30 | 118.60 | +16.60 | +16.28% | 0.16 | 18 | 26 | 1.00 | -0.45 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 740.00 | 121.60 | 129.80 | 125.70 | 126.45 | -8.05 | -5.99% | 0.17 | 7 | 37 | 0.99 | -0.46 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 750.00 | 127.00 | 137.50 | 132.25 | 133.05 | +25.25 | +23.43% | 0.18 | 23 | 55 | 0.99 | -0.48 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 760.00 | 133.10 | 145.00 | 139.05 | 134.90 | +16.90 | +14.33% | 0.18 | 17 | 18 | 1.01 | -0.49 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 770.00 | 140.70 | 150.30 | 145.50 | 136.80 | -8.60 | -5.92% | 0.19 | 3 | 18 | 1.00 | -0.50 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 780.00 | 147.10 | 158.00 | 152.55 | 144.71 | +14.54 | +11.17% | 0.20 | 2 | 11 | 1.00 | -0.52 | 0.00 | -0.99 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 790.00 | 152.80 | 163.70 | 158.25 | 155.00 | +16.75 | +12.12% | 0.20 | 3 | 13 | 1.00 | -0.53 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 800.00 | 160.30 | 171.00 | 165.65 | 154.18 | +16.80 | +12.23% | 0.21 | 8 | 12 | 1.00 | -0.54 | 0.00 | -0.98 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 810.00 | 166.70 | 178.00 | 172.35 | 158.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | -0.56 | 0.00 | -0.97 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 820.00 | 174.00 | 185.00 | 179.50 | 163.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.00 | -0.57 | 0.00 | -0.97 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 830.00 | 180.40 | 192.00 | 186.20 | % | 0.22 | 0 | 0 | 1.00 | -0.58 | 0.00 | -0.96 | 3/20/2026 3:59:36 PM EST | |||
| 840.00 | 187.70 | 199.80 | 193.75 | % | 0.23 | 0 | 0 | 1.00 | -0.59 | 0.00 | -0.96 | 3/20/2026 3:59:36 PM EST | |||
| 850.00 | 194.90 | 207.00 | 200.95 | 180.00 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.00 | -0.61 | 0.00 | -0.95 | 3/18/2026 | 3/20/2026 3:59:36 PM EST |
| 860.00 | 202.50 | 214.00 | 208.25 | 300.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -0.62 | 0.00 | -0.94 | 2/19/2026 | 3/20/2026 3:59:36 PM EST |
| 870.00 | 210.30 | 221.50 | 215.90 | 205.87 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | -0.63 | 0.00 | -0.93 | 3/18/2026 | 3/20/2026 3:59:36 PM EST |
| 880.00 | 216.10 | 229.60 | 222.85 | 209.70 | +20.70 | +10.96% | 0.25 | 6 | 8 | 0.99 | -0.64 | 0.00 | -0.92 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 890.00 | 225.10 | 237.20 | 231.15 | 196.80 | -135.45 | -40.77% | 0.26 | 2 | 1 | 1.00 | -0.65 | 0.00 | -0.91 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 900.00 | 232.90 | 244.50 | 238.70 | 219.81 | 0.00 | 0.00% | 0.27 | 0 | 41 | 1.00 | -0.66 | 0.00 | -0.90 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 910.00 | 239.90 | 252.90 | 246.40 | % | 0.27 | 0 | 0 | 0.99 | -0.67 | 0.00 | -0.89 | 3/20/2026 3:59:36 PM EST | |||
| 920.00 | 248.60 | 260.70 | 254.65 | % | 0.28 | 0 | 0 | 0.99 | -0.68 | 0.00 | -0.88 | 3/20/2026 3:59:36 PM EST | |||
| 930.00 | 256.50 | 268.90 | 262.70 | % | 0.28 | 0 | 0 | 0.99 | -0.69 | 0.00 | -0.87 | 3/20/2026 3:59:36 PM EST | |||
| 940.00 | 264.50 | 276.40 | 270.45 | 370.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.99 | -0.70 | 0.00 | -0.86 | 2/18/2026 | 3/20/2026 3:59:36 PM EST |
| 950.00 | 272.70 | 285.20 | 278.95 | 276.10 | -104.10 | -27.38% | 0.29 | 1 | 4 | 0.99 | -0.71 | 0.00 | -0.85 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 960.00 | 280.80 | 292.70 | 286.75 | 371.60 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.99 | -0.72 | 0.00 | -0.83 | 2/19/2026 | 3/20/2026 3:59:36 PM EST |
| 970.00 | 289.20 | 301.70 | 295.45 | 365.80 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.99 | -0.73 | 0.00 | -0.82 | 2/20/2026 | 3/20/2026 3:59:36 PM EST |
| 980.00 | 295.70 | 309.60 | 302.65 | 387.60 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.99 | -0.73 | 0.00 | -0.81 | 2/19/2026 | 3/20/2026 3:59:36 PM EST |
| 990.00 | 304.60 | 318.10 | 311.35 | 383.40 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.98 | -0.74 | 0.00 | -0.80 | 2/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,000.00 | 315.30 | 326.60 | 320.95 | 318.45 | -1.55 | -0.49% | 0.32 | 1 | 27 | 0.99 | -0.75 | 0.00 | -0.78 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 1,010.00 | 321.60 | 335.00 | 328.30 | 455.00 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.98 | -0.76 | 0.00 | -0.77 | 3/5/2026 | 3/20/2026 3:59:36 PM EST |
| 1,020.00 | 331.30 | 343.70 | 337.50 | 467.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | -0.77 | 0.00 | -0.76 | 2/10/2026 | 3/20/2026 3:59:36 PM EST |
| 1,030.00 | 340.00 | 352.40 | 346.20 | % | 0.34 | 0 | 0 | 0.98 | -0.77 | 0.00 | -0.74 | 3/20/2026 3:59:36 PM EST | |||
| 1,040.00 | 348.70 | 361.20 | 354.95 | 486.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.99 | -0.78 | 0.00 | -0.73 | 2/10/2026 | 3/20/2026 3:59:36 PM EST |
| 1,050.00 | 358.20 | 370.20 | 364.20 | % | 0.35 | 0 | 0 | 0.99 | -0.79 | 0.00 | -0.72 | 3/20/2026 3:59:36 PM EST | |||
| 1,060.00 | 367.10 | 379.20 | 373.15 | 518.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.99 | -0.79 | 0.00 | -0.71 | 2/10/2026 | 3/20/2026 3:59:36 PM EST |
| 1,070.00 | 375.40 | 388.10 | 381.75 | 419.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.99 | -0.80 | 0.00 | -0.69 | 2/23/2026 | 3/20/2026 3:59:36 PM EST |
| 1,080.00 | 384.00 | 397.20 | 390.60 | 394.90 | 0.00 | 0.00% | 0.36 | 0 | 206 | 0.98 | -0.81 | 0.00 | -0.68 | 3/17/2026 | 3/20/2026 3:59:36 PM EST |
| 1,090.00 | 393.30 | 406.20 | 399.75 | % | 0.37 | 0 | 0 | 0.98 | -0.81 | 0.00 | -0.67 | 3/20/2026 3:59:36 PM EST | |||
| 1,100.00 | 402.70 | 415.20 | 408.95 | % | 0.37 | 0 | 0 | 0.99 | -0.82 | 0.00 | -0.65 | 3/20/2026 3:59:36 PM EST | |||
| 1,110.00 | 411.90 | 424.30 | 418.10 | % | 0.38 | 0 | 0 | 0.99 | -0.82 | 0.00 | -0.64 | 3/20/2026 3:59:36 PM EST | |||
| 1,120.00 | 419.90 | 433.50 | 426.70 | % | 0.38 | 0 | 0 | 0.98 | -0.83 | 0.00 | -0.63 | 3/20/2026 3:59:36 PM EST | |||
| 1,130.00 | 430.30 | 442.70 | 436.50 | % | 0.39 | 0 | 0 | 0.98 | -0.84 | 0.00 | -0.62 | 3/20/2026 3:59:36 PM EST | |||
| 1,140.00 | 438.60 | 451.90 | 445.25 | 435.80 | +9.80 | +2.30% | 0.39 | 1 | 6 | 0.98 | -0.84 | 0.00 | -0.61 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |