Options Chain for SANDISK CORP COM (SNDK) - $851.57 as of 4/9/2026 10:11:24 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 | 585.20 | 601.00 | 593.10 | 435.47 | 0.00 | 0.00% | 2.28 | 0 | 30 | 2.45 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 270.00 | 575.30 | 591.10 | 583.20 | % | 2.16 | 0 | 5 | 2.10 | 1.00 | 0.00 | -0.04 | 4/9/2026 3:59:49 PM EST | |||
| 280.00 | 565.40 | 581.20 | 573.30 | 432.44 | 0.00 | 0.00% | 2.05 | 0 | 3 | 2.03 | 1.00 | 0.00 | -0.05 | 4/1/2026 | 4/9/2026 3:59:49 PM EST |
| 290.00 | 555.50 | 571.40 | 563.45 | % | 1.94 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.06 | 4/9/2026 3:59:49 PM EST | |||
| 300.00 | 545.60 | 561.50 | 553.55 | 426.25 | 0.00 | 0.00% | 1.85 | 0 | 54 | 2.17 | 1.00 | 0.00 | -0.07 | 4/6/2026 | 4/9/2026 3:59:49 PM EST |
| 310.00 | 535.80 | 552.10 | 543.95 | 390.53 | 0.00 | 0.00% | 1.75 | 0 | 9 | 2.09 | 1.00 | 0.00 | -0.08 | 3/23/2026 | 4/9/2026 3:59:49 PM EST |
| 320.00 | 526.00 | 541.80 | 533.90 | 444.75 | 0.00 | 0.00% | 1.67 | 0 | 3 | 1.84 | 0.99 | 0.00 | -0.09 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 330.00 | 516.10 | 532.00 | 524.05 | 377.80 | 0.00 | 0.00% | 1.59 | 0 | 4 | 1.90 | 0.99 | 0.00 | -0.11 | 4/1/2026 | 4/9/2026 3:59:49 PM EST |
| 340.00 | 506.40 | 522.20 | 514.30 | 442.31 | 0.00 | 0.00% | 1.51 | 0 | 11 | 1.77 | 0.99 | 0.00 | -0.13 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 350.00 | 496.60 | 512.50 | 504.55 | 436.80 | 0.00 | 0.00% | 1.44 | 0 | 77 | 1.87 | 0.99 | 0.00 | -0.15 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 360.00 | 486.80 | 502.70 | 494.75 | 347.33 | 0.00 | 0.00% | 1.37 | 0 | 12 | 1.69 | 0.99 | 0.00 | -0.16 | 4/1/2026 | 4/9/2026 3:59:49 PM EST |
| 370.00 | 477.10 | 493.00 | 485.05 | 256.00 | 0.00 | 0.00% | 1.31 | 0 | 6 | 1.66 | 0.99 | 0.00 | -0.19 | 3/27/2026 | 4/9/2026 3:59:49 PM EST |
| 380.00 | 467.40 | 483.30 | 475.35 | 285.75 | 0.00 | 0.00% | 1.25 | 0 | 11 | 1.61 | 0.98 | 0.00 | -0.21 | 3/25/2026 | 4/9/2026 3:59:49 PM EST |
| 390.00 | 457.80 | 473.60 | 465.70 | 239.53 | 0.00 | 0.00% | 1.19 | 0 | 23 | 1.59 | 0.98 | 0.00 | -0.23 | 3/27/2026 | 4/9/2026 3:59:49 PM EST |
| 400.00 | 448.10 | 464.00 | 456.05 | 454.87 | +125.12 | +37.95% | 1.14 | 1 | 176 | 1.57 | 0.98 | 0.00 | -0.25 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 410.00 | 439.40 | 454.40 | 446.90 | % | 1.09 | 0 | 18 | 1.60 | 0.98 | 0.00 | -0.28 | 4/9/2026 3:59:49 PM EST | |||
| 420.00 | 429.90 | 444.80 | 437.35 | 231.50 | 0.00 | 0.00% | 1.04 | 0 | 17 | 1.48 | 0.97 | 0.00 | -0.31 | 3/31/2026 | 4/9/2026 3:59:49 PM EST |
| 430.00 | 420.40 | 434.60 | 427.50 | 332.90 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.46 | 0.97 | 0.00 | -0.33 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 440.00 | 410.90 | 425.20 | 418.05 | % | 0.95 | 0 | 3 | 1.43 | 0.97 | 0.00 | -0.36 | 4/9/2026 3:59:49 PM EST | |||
| 450.00 | 401.60 | 416.50 | 409.05 | 201.51 | 0.00 | 0.00% | 0.91 | 0 | 50 | 1.41 | 0.97 | 0.00 | -0.39 | 3/27/2026 | 4/9/2026 3:59:49 PM EST |
| 460.00 | 392.20 | 407.20 | 399.70 | 253.86 | 0.00 | 0.00% | 0.87 | 0 | 18 | 1.40 | 0.96 | 0.00 | -0.41 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 470.00 | 382.90 | 396.60 | 389.75 | 181.98 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.38 | 0.96 | 0.00 | -0.45 | 3/31/2026 | 4/9/2026 3:59:49 PM EST |
| 480.00 | 373.70 | 388.70 | 381.20 | 132.35 | 0.00 | 0.00% | 0.79 | 0 | 13 | 1.36 | 0.95 | 0.00 | -0.48 | 3/30/2026 | 4/9/2026 3:59:49 PM EST |
| 490.00 | 364.40 | 379.40 | 371.90 | % | 0.76 | 0 | 30 | 1.15 | 0.95 | 0.00 | -0.51 | 4/9/2026 3:59:49 PM EST | |||
| 500.00 | 355.30 | 369.20 | 362.25 | 348.24 | +46.04 | +15.24% | 0.72 | 7 | 124 | 1.16 | 0.94 | 0.00 | -0.54 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 510.00 | 346.30 | 361.40 | 353.85 | 302.00 | 0.00 | 0.00% | 0.69 | 0 | 103 | 1.19 | 0.94 | 0.00 | -0.57 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 520.00 | 337.40 | 351.90 | 344.65 | 284.00 | 0.00 | 0.00% | 0.66 | 0 | 141 | 1.19 | 0.93 | 0.00 | -0.61 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 530.00 | 328.50 | 343.10 | 335.80 | 291.00 | 0.00 | 0.00% | 0.63 | 0 | 21 | 1.18 | 0.93 | 0.00 | -0.64 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 540.00 | 319.60 | 334.40 | 327.00 | 310.60 | +88.60 | +39.91% | 0.61 | 1 | 28 | 1.18 | 0.92 | 0.00 | -0.68 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 550.00 | 310.90 | 324.60 | 317.75 | 291.76 | +41.76 | +16.71% | 0.58 | 1 | 158 | 1.17 | 0.92 | 0.00 | -0.71 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 560.00 | 302.40 | 317.00 | 309.70 | 296.17 | +42.17 | +16.61% | 0.55 | 2 | 85 | 1.17 | 0.91 | 0.00 | -0.75 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 570.00 | 293.80 | 308.70 | 301.25 | 270.10 | +96.50 | +55.59% | 0.53 | 7 | 77 | 1.17 | 0.90 | 0.00 | -0.79 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 580.00 | 285.40 | 300.50 | 292.95 | 258.47 | +44.47 | +20.78% | 0.51 | 2 | 70 | 1.17 | 0.89 | 0.00 | -0.82 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 590.00 | 277.20 | 291.50 | 284.35 | 285.40 | +57.10 | +25.02% | 0.48 | 13 | 185 | 1.16 | 0.89 | 0.00 | -0.86 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 600.00 | 268.80 | 279.10 | 273.95 | 264.00 | +50.76 | +23.81% | 0.46 | 64 | 263 | 1.11 | 0.88 | 0.00 | -0.90 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 610.00 | 263.20 | 275.30 | 269.25 | 257.20 | +102.75 | +66.53% | 0.44 | 4 | 164 | 1.17 | 0.87 | 0.00 | -0.93 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 620.00 | 252.80 | 267.70 | 260.25 | 253.87 | +53.87 | +26.94% | 0.42 | 10 | 314 | 1.14 | 0.86 | 0.00 | -0.97 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 630.00 | 245.10 | 255.30 | 250.20 | 241.00 | +52.70 | +27.99% | 0.40 | 2 | 222 | 1.11 | 0.85 | 0.00 | -1.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 640.00 | 239.70 | 247.50 | 243.60 | 229.95 | +50.85 | +28.40% | 0.38 | 5 | 333 | 1.12 | 0.84 | 0.00 | -1.05 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 650.00 | 229.70 | 244.20 | 236.95 | 224.90 | +49.15 | +27.97% | 0.36 | 28 | 757 | 1.13 | 0.83 | 0.00 | -1.08 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 660.00 | 222.70 | 232.80 | 227.75 | 230.00 | +59.76 | +35.11% | 0.35 | 10 | 145 | 1.10 | 0.82 | 0.00 | -1.12 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 670.00 | 215.30 | 229.40 | 222.35 | 222.10 | +60.83 | +37.72% | 0.33 | 3 | 280 | 1.12 | 0.81 | 0.00 | -1.16 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 680.00 | 208.20 | 218.10 | 213.15 | 211.98 | +48.98 | +30.05% | 0.31 | 48 | 84 | 1.09 | 0.80 | 0.00 | -1.19 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 690.00 | 201.30 | 211.20 | 206.25 | 172.07 | +16.27 | +10.45% | 0.30 | 1 | 115 | 1.09 | 0.79 | 0.00 | -1.22 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 700.00 | 194.40 | 204.00 | 199.20 | 196.20 | +54.00 | +37.98% | 0.28 | 90 | 3,338 | 1.09 | 0.77 | 0.00 | -1.26 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 710.00 | 187.90 | 197.40 | 192.65 | 188.55 | +49.35 | +35.46% | 0.27 | 21 | 170 | 1.09 | 0.76 | 0.00 | -1.29 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 720.00 | 181.10 | 190.00 | 185.55 | 187.65 | +47.45 | +33.85% | 0.26 | 8 | 197 | 1.08 | 0.75 | 0.00 | -1.32 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 730.00 | 175.10 | 184.10 | 179.60 | 179.00 | +51.70 | +40.62% | 0.25 | 115 | 1,282 | 1.08 | 0.74 | 0.00 | -1.35 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 740.00 | 168.70 | 178.10 | 173.40 | 173.67 | +46.97 | +37.08% | 0.23 | 15 | 86 | 1.08 | 0.72 | 0.00 | -1.38 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 750.00 | 162.70 | 171.70 | 167.20 | 167.03 | +51.53 | +44.62% | 0.22 | 92 | 653 | 1.08 | 0.71 | 0.00 | -1.41 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 760.00 | 155.00 | 165.30 | 160.15 | 159.30 | +42.45 | +36.33% | 0.21 | 137 | 267 | 1.06 | 0.70 | 0.00 | -1.43 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 770.00 | 152.90 | 158.80 | 155.85 | 153.02 | +47.82 | +45.46% | 0.20 | 108 | 372 | 1.08 | 0.68 | 0.00 | -1.46 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 780.00 | 147.80 | 154.20 | 151.00 | 150.65 | +47.00 | +45.35% | 0.19 | 92 | 163 | 1.08 | 0.67 | 0.00 | -1.48 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 790.00 | 142.60 | 148.60 | 145.60 | 143.75 | +45.14 | +45.78% | 0.18 | 72 | 57 | 1.08 | 0.66 | 0.00 | -1.50 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 800.00 | 136.90 | 143.00 | 139.95 | 138.05 | +44.55 | +47.65% | 0.17 | 184 | 1,108 | 1.08 | 0.64 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 810.00 | 130.90 | 137.40 | 134.15 | 135.20 | +44.20 | +48.58% | 0.17 | 96 | 419 | 1.07 | 0.63 | 0.00 | -1.53 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 820.00 | 122.90 | 131.90 | 127.40 | 125.80 | +41.86 | +49.87% | 0.16 | 52 | 294 | 1.05 | 0.61 | 0.00 | -1.55 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 830.00 | 118.20 | 127.70 | 122.95 | 123.51 | +41.26 | +50.17% | 0.15 | 105 | 302 | 1.05 | 0.60 | 0.00 | -1.56 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 840.00 | 117.10 | 121.70 | 119.40 | 118.80 | +41.02 | +52.74% | 0.14 | 158 | 107 | 1.06 | 0.59 | 0.00 | -1.57 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 850.00 | 112.60 | 116.70 | 114.65 | 113.73 | +37.11 | +48.44% | 0.13 | 397 | 1,265 | 1.06 | 0.57 | 0.00 | -1.58 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 860.00 | 107.70 | 112.70 | 110.20 | 110.19 | +39.94 | +56.86% | 0.13 | 73 | 132 | 1.06 | 0.56 | 0.00 | -1.59 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 870.00 | 103.30 | 108.90 | 106.10 | 107.02 | +40.02 | +59.74% | 0.12 | 77 | 116 | 1.06 | 0.54 | 0.00 | -1.59 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 880.00 | 99.10 | 103.90 | 101.50 | 101.00 | +34.37 | +51.59% | 0.12 | 31 | 175 | 1.06 | 0.53 | 0.00 | -1.60 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 890.00 | 94.80 | 99.50 | 97.15 | 97.69 | +35.51 | +57.11% | 0.11 | 59 | 103 | 1.05 | 0.52 | 0.00 | -1.60 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 900.00 | 91.40 | 95.40 | 93.40 | 94.60 | +35.30 | +59.53% | 0.10 | 202 | 667 | 1.05 | 0.50 | 0.00 | -1.60 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 910.00 | 87.10 | 92.30 | 89.70 | 89.66 | +33.12 | +58.58% | 0.10 | 28 | 388 | 1.05 | 0.49 | 0.00 | -1.60 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 920.00 | 84.40 | 88.80 | 86.60 | 85.93 | +29.63 | +52.63% | 0.09 | 15 | 82 | 1.05 | 0.48 | 0.00 | -1.59 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 930.00 | 80.40 | 86.20 | 83.30 | 80.10 | +29.79 | +59.22% | 0.09 | 36 | 81 | 1.06 | 0.46 | 0.00 | -1.58 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 940.00 | 75.90 | 81.10 | 78.50 | 64.75 | +15.89 | +32.53% | 0.08 | 2 | 62 | 1.04 | 0.45 | 0.00 | -1.58 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 950.00 | 71.30 | 77.80 | 74.55 | 74.73 | +25.73 | +52.51% | 0.08 | 50 | 284 | 1.03 | 0.44 | 0.00 | -1.57 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 960.00 | 70.30 | 75.10 | 72.70 | 61.36 | +18.36 | +42.70% | 0.08 | 25 | 209 | 1.05 | 0.43 | 0.00 | -1.56 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 970.00 | 67.50 | 72.00 | 69.75 | 68.50 | +26.73 | +64.00% | 0.07 | 11 | 349 | 1.05 | 0.41 | 0.00 | -1.55 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 980.00 | 63.60 | 69.70 | 66.65 | 60.85 | +22.55 | +58.88% | 0.07 | 12 | 73 | 1.04 | 0.40 | 0.00 | -1.53 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 990.00 | 61.20 | 67.00 | 64.10 | 64.57 | +28.07 | +76.91% | 0.06 | 13 | 110 | 1.05 | 0.39 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,000.00 | 59.20 | 63.00 | 61.10 | 61.10 | +25.82 | +73.19% | 0.06 | 144 | 455 | 1.04 | 0.38 | 0.00 | -1.50 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,010.00 | 56.50 | 61.30 | 58.90 | 58.80 | +28.10 | +91.54% | 0.06 | 38 | 133 | 1.05 | 0.37 | 0.00 | -1.49 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,020.00 | 52.50 | 58.40 | 55.45 | 54.73 | +20.73 | +60.98% | 0.05 | 8 | 93 | 1.03 | 0.35 | 0.00 | -1.47 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,030.00 | 51.70 | 56.80 | 54.25 | 47.06 | +17.36 | +58.46% | 0.05 | 3 | 83 | 1.05 | 0.34 | 0.00 | -1.45 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,040.00 | 49.40 | 54.40 | 51.90 | 52.30 | +24.10 | +85.47% | 0.05 | 50 | 60 | 1.05 | 0.33 | 0.00 | -1.43 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,050.00 | 46.70 | 51.20 | 48.95 | 49.51 | +22.30 | +81.96% | 0.05 | 55 | 130 | 1.04 | 0.32 | 0.00 | -1.41 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,060.00 | 43.90 | 49.10 | 46.50 | 46.99 | +20.42 | +76.86% | 0.04 | 53 | 41 | 1.03 | 0.31 | 0.00 | -1.39 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,070.00 | 43.30 | 46.50 | 44.90 | 43.43 | +17.18 | +65.45% | 0.04 | 7 | 176 | 1.04 | 0.30 | 0.00 | -1.36 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,080.00 | 41.00 | 44.40 | 42.70 | 43.09 | +19.93 | +86.06% | 0.04 | 37 | 3,377 | 1.04 | 0.29 | 0.00 | -1.34 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,090.00 | 36.00 | 42.70 | 39.35 | 38.34 | +15.52 | +68.02% | 0.04 | 43 | 50 | 1.02 | 0.28 | 0.00 | -1.32 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,100.00 | 37.20 | 41.40 | 39.30 | 38.50 | +17.78 | +85.82% | 0.04 | 233 | 222 | 1.04 | 0.27 | 0.00 | -1.29 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,110.00 | 35.70 | 39.40 | 37.55 | 35.65 | +15.98 | +81.24% | 0.03 | 22 | 48 | 1.04 | 0.26 | 0.00 | -1.27 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,120.00 | 33.60 | 37.40 | 35.50 | 35.54 | +13.43 | +60.75% | 0.03 | 23 | 35 | 1.03 | 0.25 | 0.00 | -1.24 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,130.00 | 32.90 | 36.40 | 34.65 | 32.50 | +11.60 | +55.51% | 0.03 | 83 | 50 | 1.04 | 0.24 | 0.00 | -1.22 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,140.00 | 30.40 | 34.40 | 32.40 | 33.36 | +16.51 | +97.99% | 0.03 | 190 | 460 | 1.03 | 0.23 | 0.00 | -1.19 | 4/9/2026 | 4/9/2026 3:59:49 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 | 0.20 | 0.50 | 0.35 | 0.30 | +0.01 | +3.45% | 0.00 | 39 | 643 | 1.43 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 270.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 177 | 1.46 | 0.00 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 280.00 | 0.20 | 1.05 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.44 | 0.00 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 290.00 | 0.20 | 1.05 | 0.63 | 0.62 | +0.22 | +55.00% | 0.00 | 5 | 102 | 1.41 | 0.00 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 300.00 | 0.50 | 1.05 | 0.78 | 0.56 | +0.06 | +12.00% | 0.00 | 13 | 184 | 1.43 | 0.00 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 310.00 | 0.60 | 1.05 | 0.83 | 0.70 | -0.83 | -54.25% | 0.00 | 5 | 61 | 1.40 | 0.00 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 320.00 | 0.60 | 1.10 | 0.85 | 0.77 | -0.13 | -14.45% | 0.00 | 39 | 1,308 | 1.37 | -0.01 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 330.00 | 0.75 | 1.25 | 1.00 | 1.04 | +0.09 | +9.48% | 0.00 | 13 | 47 | 1.36 | -0.01 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 340.00 | 0.80 | 1.65 | 1.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.33 | -0.01 | 0.00 | -0.13 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 350.00 | 1.15 | 1.65 | 1.40 | 1.40 | -0.08 | -5.41% | 0.00 | 10 | 123 | 1.35 | -0.01 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 360.00 | 1.50 | 2.20 | 1.85 | 1.70 | -0.06 | -3.41% | 0.01 | 20 | 91 | 1.36 | -0.01 | 0.00 | -0.16 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 370.00 | 1.50 | 2.35 | 1.93 | 2.10 | +0.13 | +6.60% | 0.01 | 9 | 82 | 1.33 | -0.01 | 0.00 | -0.19 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 380.00 | 1.65 | 2.35 | 2.00 | 2.02 | -0.35 | -14.77% | 0.01 | 10 | 51 | 1.30 | -0.02 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 390.00 | 1.90 | 2.50 | 2.20 | 2.42 | -0.57 | -19.07% | 0.01 | 10 | 108 | 1.28 | -0.02 | 0.00 | -0.23 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 400.00 | 2.55 | 3.10 | 2.83 | 2.70 | -0.30 | -10.00% | 0.01 | 663 | 815 | 1.30 | -0.02 | 0.00 | -0.25 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 410.00 | 2.65 | 3.80 | 3.23 | 3.50 | +0.10 | +2.95% | 0.01 | 11 | 60 | 1.29 | -0.02 | 0.00 | -0.28 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 420.00 | 2.65 | 3.80 | 3.23 | 3.37 | -1.18 | -25.94% | 0.01 | 7 | 81 | 1.25 | -0.03 | 0.00 | -0.31 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 430.00 | 3.50 | 4.10 | 3.80 | 3.90 | -0.75 | -16.13% | 0.01 | 3 | 116 | 1.25 | -0.03 | 0.00 | -0.33 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 440.00 | 3.90 | 4.80 | 4.35 | 4.62 | -1.13 | -19.66% | 0.01 | 64 | 89 | 1.25 | -0.03 | 0.00 | -0.36 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 450.00 | 4.50 | 5.40 | 4.95 | 4.90 | -1.65 | -25.20% | 0.01 | 68 | 293 | 1.24 | -0.03 | 0.00 | -0.39 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 460.00 | 5.00 | 6.50 | 5.75 | 5.65 | -1.45 | -20.43% | 0.01 | 11 | 187 | 1.24 | -0.04 | 0.00 | -0.41 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 470.00 | 5.00 | 6.60 | 5.80 | 6.49 | -1.74 | -21.15% | 0.01 | 13 | 176 | 1.21 | -0.04 | 0.00 | -0.45 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 480.00 | 6.50 | 8.00 | 7.25 | 7.58 | -1.92 | -20.22% | 0.02 | 31 | 340 | 1.23 | -0.05 | 0.00 | -0.48 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 490.00 | 7.30 | 8.10 | 7.70 | 8.35 | -1.15 | -12.11% | 0.02 | 33 | 314 | 1.20 | -0.05 | 0.00 | -0.51 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 500.00 | 8.00 | 9.70 | 8.85 | 8.65 | -3.15 | -26.70% | 0.02 | 263 | 1,053 | 1.21 | -0.06 | 0.00 | -0.54 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 510.00 | 9.30 | 10.00 | 9.65 | 9.70 | -2.20 | -18.49% | 0.02 | 85 | 173 | 1.20 | -0.06 | 0.00 | -0.57 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 520.00 | 10.20 | 10.80 | 10.50 | 10.44 | -3.92 | -27.30% | 0.02 | 48 | 213 | 1.19 | -0.07 | 0.00 | -0.61 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 530.00 | 11.40 | 12.10 | 11.75 | 11.69 | -4.21 | -26.48% | 0.02 | 90 | 209 | 1.19 | -0.07 | 0.00 | -0.64 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 540.00 | 12.20 | 13.10 | 12.65 | 12.87 | -4.68 | -26.67% | 0.02 | 38 | 231 | 1.18 | -0.08 | 0.00 | -0.68 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 550.00 | 13.50 | 14.60 | 14.05 | 13.90 | -5.50 | -28.36% | 0.03 | 149 | 692 | 1.17 | -0.08 | 0.00 | -0.71 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 560.00 | 15.00 | 16.00 | 15.50 | 15.70 | -5.23 | -24.99% | 0.03 | 35 | 226 | 1.17 | -0.09 | 0.00 | -0.75 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 570.00 | 16.10 | 17.60 | 16.85 | 16.75 | -4.65 | -21.73% | 0.03 | 27 | 269 | 1.16 | -0.10 | 0.00 | -0.79 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 580.00 | 17.50 | 19.10 | 18.30 | 18.79 | -7.01 | -27.18% | 0.03 | 45 | 390 | 1.15 | -0.11 | 0.00 | -0.82 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 590.00 | 19.30 | 20.80 | 20.05 | 20.73 | -6.85 | -24.84% | 0.03 | 52 | 438 | 1.15 | -0.11 | 0.00 | -0.86 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 600.00 | 21.00 | 22.70 | 21.85 | 21.59 | -8.81 | -28.98% | 0.04 | 329 | 993 | 1.14 | -0.12 | 0.00 | -0.90 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 610.00 | 21.60 | 24.30 | 22.95 | 22.95 | -9.85 | -30.03% | 0.04 | 75 | 334 | 1.13 | -0.13 | 0.00 | -0.93 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 620.00 | 25.00 | 26.80 | 25.90 | 27.31 | -7.99 | -22.64% | 0.04 | 36 | 360 | 1.14 | -0.14 | 0.00 | -0.97 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 630.00 | 26.60 | 29.00 | 27.80 | 27.80 | -8.99 | -24.44% | 0.04 | 39 | 321 | 1.13 | -0.15 | 0.00 | -1.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 640.00 | 28.60 | 30.80 | 29.70 | 29.97 | -11.13 | -27.08% | 0.05 | 78 | 405 | 1.12 | -0.16 | 0.00 | -1.05 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 650.00 | 32.10 | 33.70 | 32.90 | 32.14 | -11.83 | -26.91% | 0.05 | 2,412 | 2,119 | 1.12 | -0.17 | 0.00 | -1.08 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 660.00 | 33.40 | 36.70 | 35.05 | 35.25 | -12.45 | -26.11% | 0.05 | 17 | 62 | 1.12 | -0.18 | 0.00 | -1.12 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 670.00 | 35.80 | 38.50 | 37.15 | 37.85 | -11.07 | -22.63% | 0.06 | 18 | 52 | 1.11 | -0.19 | 0.00 | -1.16 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 680.00 | 38.80 | 42.30 | 40.55 | 40.57 | -14.76 | -26.68% | 0.06 | 35 | 125 | 1.11 | -0.20 | 0.00 | -1.19 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 690.00 | 41.70 | 45.10 | 43.40 | 42.90 | -13.80 | -24.34% | 0.06 | 20 | 208 | 1.11 | -0.21 | 0.00 | -1.22 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 700.00 | 44.50 | 48.00 | 46.25 | 46.20 | -16.63 | -26.47% | 0.07 | 310 | 455 | 1.10 | -0.23 | 0.00 | -1.26 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 710.00 | 47.50 | 51.30 | 49.40 | 49.00 | -17.20 | -25.99% | 0.07 | 9 | 107 | 1.10 | -0.24 | 0.00 | -1.29 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 720.00 | 50.70 | 54.90 | 52.80 | 54.14 | -12.36 | -18.59% | 0.07 | 32 | 60 | 1.09 | -0.25 | 0.00 | -1.32 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 730.00 | 54.00 | 58.50 | 56.25 | 57.75 | -18.20 | -23.97% | 0.08 | 326 | 344 | 1.09 | -0.26 | 0.00 | -1.35 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 740.00 | 58.50 | 62.00 | 60.25 | 59.35 | -20.20 | -25.40% | 0.08 | 30 | 52 | 1.09 | -0.28 | 0.00 | -1.38 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 750.00 | 61.70 | 65.90 | 63.80 | 63.66 | -21.34 | -25.11% | 0.09 | 2,481 | 175 | 1.08 | -0.29 | 0.00 | -1.41 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 760.00 | 66.10 | 69.90 | 68.00 | 67.35 | -23.25 | -25.67% | 0.09 | 25 | 52 | 1.08 | -0.30 | 0.00 | -1.43 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 770.00 | 69.60 | 72.70 | 71.15 | 71.39 | -24.11 | -25.25% | 0.09 | 49 | 95 | 1.07 | -0.32 | 0.00 | -1.46 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 780.00 | 74.00 | 78.20 | 76.10 | 80.00 | -21.22 | -20.97% | 0.10 | 66 | 37 | 1.07 | -0.33 | 0.00 | -1.48 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 790.00 | 78.10 | 83.20 | 80.65 | 80.08 | -27.02 | -25.23% | 0.10 | 72 | 54 | 1.07 | -0.34 | 0.00 | -1.50 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 800.00 | 83.70 | 86.80 | 85.25 | 84.42 | -29.58 | -25.95% | 0.11 | 1,049 | 376 | 1.07 | -0.36 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 810.00 | 87.40 | 92.30 | 89.85 | 90.00 | -29.00 | -24.37% | 0.11 | 42 | 4 | 1.07 | -0.37 | 0.00 | -1.53 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 820.00 | 91.80 | 97.40 | 94.60 | 93.69 | -24.95 | -21.03% | 0.12 | 69 | 3 | 1.06 | -0.39 | 0.00 | -1.55 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 830.00 | 96.00 | 102.20 | 99.10 | 99.08 | -81.62 | -45.17% | 0.12 | 91 | 11 | 1.06 | -0.40 | 0.00 | -1.56 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 840.00 | 101.90 | 107.00 | 104.45 | 105.59 | -30.46 | -22.39% | 0.12 | 52 | 1 | 1.06 | -0.41 | 0.00 | -1.57 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 850.00 | 108.30 | 111.90 | 110.10 | 110.00 | -23.74 | -17.76% | 0.13 | 358 | 90 | 1.06 | -0.43 | 0.00 | -1.58 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 860.00 | 113.20 | 118.40 | 115.80 | 116.00 | -25.98 | -18.30% | 0.13 | 15 | 2 | 1.06 | -0.44 | 0.00 | -1.59 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 870.00 | 118.70 | 123.50 | 121.10 | 128.83 | -18.51 | -12.57% | 0.14 | 4 | 2 | 1.05 | -0.46 | 0.00 | -1.59 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 880.00 | 124.50 | 129.70 | 127.10 | 129.00 | -89.40 | -40.94% | 0.14 | 7 | 10 | 1.05 | -0.47 | 0.00 | -1.60 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 890.00 | 130.80 | 135.80 | 133.30 | 140.47 | -129.13 | -47.90% | 0.15 | 4 | 8 | 1.06 | -0.48 | 0.00 | -1.60 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 900.00 | 136.80 | 140.80 | 138.80 | 138.14 | -35.17 | -20.30% | 0.15 | 5 | 82 | 1.05 | -0.50 | 0.00 | -1.60 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 910.00 | 142.70 | 148.10 | 145.40 | 180.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.05 | -0.51 | 0.00 | -1.60 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 920.00 | 148.20 | 153.80 | 151.00 | 150.56 | -36.83 | -19.66% | 0.16 | 2 | 1 | 1.04 | -0.52 | 0.00 | -1.59 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 930.00 | 155.40 | 160.20 | 157.80 | 265.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | -0.54 | 0.00 | -1.58 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 940.00 | 160.40 | 166.80 | 163.60 | % | 0.17 | 0 | 5 | 1.04 | -0.55 | 0.00 | -1.58 | 4/9/2026 3:59:49 PM EST | |||
| 950.00 | 168.30 | 173.50 | 170.90 | 170.75 | -108.09 | -38.77% | 0.18 | 12 | 5 | 1.04 | -0.56 | 0.00 | -1.57 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 960.00 | 173.30 | 182.00 | 177.65 | % | 0.19 | 0 | 22 | 1.04 | -0.57 | 0.00 | -1.56 | 4/9/2026 3:59:49 PM EST | |||
| 970.00 | 181.30 | 186.90 | 184.10 | 322.51 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.04 | -0.59 | 0.00 | -1.55 | 3/25/2026 | 4/9/2026 3:59:49 PM EST |
| 980.00 | 187.60 | 196.10 | 191.85 | 204.65 | % | 0.20 | 1 | 13 | 1.04 | -0.60 | 0.00 | -1.53 | 4/9/2026 | 4/9/2026 3:59:49 PM EST | |
| 990.00 | 195.40 | 203.20 | 199.30 | 211.90 | % | 0.20 | 6 | 19 | 1.04 | -0.61 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 3:59:49 PM EST | |
| 1,000.00 | 203.10 | 210.90 | 207.00 | 219.20 | -28.97 | -11.68% | 0.21 | 20 | 48 | 1.05 | -0.62 | 0.00 | -1.50 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 1,010.00 | 209.70 | 216.20 | 212.95 | 392.81 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.03 | -0.63 | 0.00 | -1.49 | 3/31/2026 | 4/9/2026 3:59:49 PM EST |
| 1,020.00 | 217.10 | 223.70 | 220.40 | % | 0.22 | 0 | 1 | 1.03 | -0.65 | 0.00 | -1.47 | 4/9/2026 3:59:49 PM EST | |||
| 1,030.00 | 224.00 | 231.10 | 227.55 | 354.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.66 | 0.00 | -1.45 | 3/23/2026 | 4/9/2026 3:59:49 PM EST |
| 1,040.00 | 233.10 | 238.70 | 235.90 | % | 0.23 | 0 | 1 | 1.03 | -0.67 | 0.00 | -1.43 | 4/9/2026 3:59:49 PM EST | |||
| 1,050.00 | 239.30 | 246.80 | 243.05 | % | 0.23 | 0 | 0 | 1.02 | -0.68 | 0.00 | -1.41 | 4/9/2026 3:59:49 PM EST | |||
| 1,060.00 | 248.70 | 254.30 | 251.50 | % | 0.24 | 0 | 1 | 1.03 | -0.69 | 0.00 | -1.39 | 4/9/2026 3:59:49 PM EST | |||
| 1,070.00 | 252.70 | 265.50 | 259.10 | % | 0.24 | 0 | 10 | 1.03 | -0.70 | 0.00 | -1.36 | 4/9/2026 3:59:49 PM EST | |||
| 1,080.00 | 261.80 | 273.20 | 267.50 | 403.00 | 0.00 | 0.00% | 0.25 | 0 | 115 | 1.03 | -0.71 | 0.00 | -1.34 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 1,090.00 | 268.90 | 281.50 | 275.20 | % | 0.25 | 0 | 0 | 1.02 | -0.72 | 0.00 | -1.32 | 4/9/2026 3:59:49 PM EST | |||
| 1,100.00 | 277.10 | 290.10 | 283.60 | % | 0.26 | 0 | 0 | 1.03 | -0.73 | 0.00 | -1.29 | 4/9/2026 3:59:49 PM EST | |||
| 1,110.00 | 285.40 | 297.60 | 291.50 | % | 0.26 | 0 | 0 | 1.02 | -0.74 | 0.00 | -1.27 | 4/9/2026 3:59:49 PM EST | |||
| 1,120.00 | 292.40 | 305.90 | 299.15 | % | 0.27 | 0 | 0 | 1.01 | -0.75 | 0.00 | -1.24 | 4/9/2026 3:59:49 PM EST | |||
| 1,130.00 | 301.90 | 315.50 | 308.70 | % | 0.27 | 0 | 0 | 1.03 | -0.76 | 0.00 | -1.22 | 4/9/2026 3:59:49 PM EST | |||
| 1,140.00 | 311.90 | 324.00 | 317.95 | 365.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.03 | -0.77 | 0.00 | -1.19 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |