Options Chain for TESLA INC COM (TSLA) - $402.51 as of 2/27/2026 8:51:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 395.90 | 399.25 | 397.58 | 416.95 | 0.00 | 0.00% | 79.52 | 0 | 6,234 | 6.57 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 4:00:05 PM EST |
| 10.00 | 389.00 | 396.20 | 392.60 | 311.39 | 0.00 | 0.00% | 39.26 | 0 | 81 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 2/27/2026 4:00:05 PM EST |
| 15.00 | 384.05 | 391.55 | 387.80 | 287.93 | 0.00 | 0.00% | 25.85 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 2/27/2026 4:00:05 PM EST |
| 20.00 | 379.10 | 386.40 | 382.75 | 402.64 | 0.00 | 0.00% | 19.14 | 0 | 13 | 10.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:05 PM EST |
| 25.00 | 374.05 | 381.40 | 377.73 | % | 15.11 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 30.00 | 369.25 | 376.50 | 372.88 | % | 12.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 35.00 | 364.20 | 371.40 | 367.80 | 386.09 | 0.00 | 0.00% | 10.51 | 0 | 7 | 3.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 359.35 | 366.50 | 362.93 | 429.95 | 0.00 | 0.00% | 9.07 | 0 | 18 | 10.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 4:00:05 PM EST |
| 45.00 | 354.30 | 361.60 | 357.95 | 376.92 | 0.00 | 0.00% | 7.95 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 2/27/2026 4:00:05 PM EST |
| 50.00 | 349.40 | 356.50 | 352.95 | 380.85 | 0.00 | 0.00% | 7.06 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/27/2026 4:00:05 PM EST |
| 55.00 | 344.50 | 351.60 | 348.05 | 365.25 | 0.00 | 0.00% | 6.33 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/27/2026 4:00:05 PM EST |
| 60.00 | 339.60 | 346.50 | 343.05 | 360.97 | 0.00 | 0.00% | 5.72 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 65.00 | 334.70 | 341.50 | 338.10 | 285.62 | 0.00 | 0.00% | 5.20 | 0 | 14 | 2.50 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 2/27/2026 4:00:05 PM EST |
| 70.00 | 329.80 | 336.55 | 333.18 | 351.07 | 0.00 | 0.00% | 4.76 | 0 | 29 | 2.40 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 75.00 | 324.95 | 331.50 | 328.23 | 421.17 | 0.00 | 0.00% | 4.38 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/27/2026 4:00:05 PM EST |
| 80.00 | 319.85 | 326.65 | 323.25 | 319.67 | 0.00 | 0.00% | 4.04 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 85.00 | 315.00 | 321.65 | 318.33 | 365.40 | 0.00 | 0.00% | 3.75 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 4:00:05 PM EST |
| 90.00 | 310.05 | 316.70 | 313.38 | 248.15 | 0.00 | 0.00% | 3.48 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 2/27/2026 4:00:05 PM EST |
| 95.00 | 305.05 | 311.75 | 308.40 | 354.67 | 0.00 | 0.00% | 3.25 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/27/2026 4:00:05 PM EST |
| 100.00 | 301.95 | 304.95 | 303.45 | 302.25 | -12.92 | -4.10% | 3.03 | 3 | 372 | 1.68 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 105.00 | 295.20 | 301.85 | 298.53 | 304.70 | 0.00 | 0.00% | 2.84 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/27/2026 4:00:05 PM EST |
| 110.00 | 290.35 | 296.90 | 293.63 | 335.25 | 0.00 | 0.00% | 2.67 | 0 | 141 | 10.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/27/2026 4:00:05 PM EST |
| 115.00 | 285.35 | 291.95 | 288.65 | 301.64 | 0.00 | 0.00% | 2.51 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 120.00 | 280.50 | 287.00 | 283.75 | 324.00 | 0.00 | 0.00% | 2.36 | 0 | 113 | 1.67 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/27/2026 4:00:05 PM EST |
| 125.00 | 275.65 | 282.00 | 278.83 | 310.16 | 0.00 | 0.00% | 2.23 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 4:00:05 PM EST |
| 130.00 | 270.60 | 277.10 | 273.85 | 312.28 | 0.00 | 0.00% | 2.11 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 4:00:05 PM EST |
| 135.00 | 265.75 | 272.15 | 268.95 | 304.50 | 0.00 | 0.00% | 1.99 | 0 | 86 | 1.52 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 4:00:05 PM EST |
| 140.00 | 260.85 | 267.20 | 264.03 | 310.24 | 0.00 | 0.00% | 1.89 | 0 | 20 | 1.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/27/2026 4:00:05 PM EST |
| 145.00 | 255.95 | 262.30 | 259.13 | 315.85 | 0.00 | 0.00% | 1.79 | 0 | 321 | 4.73 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/27/2026 4:00:05 PM EST |
| 150.00 | 251.10 | 257.25 | 254.18 | 267.03 | 0.00 | 0.00% | 1.69 | 0 | 101 | 1.39 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 155.00 | 246.15 | 252.40 | 249.28 | 297.87 | 0.00 | 0.00% | 1.61 | 0 | 88 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/27/2026 4:00:05 PM EST |
| 160.00 | 241.25 | 247.45 | 244.35 | 252.42 | 0.00 | 0.00% | 1.53 | 0 | 198 | 2.06 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 165.00 | 236.30 | 242.50 | 239.40 | 233.95 | 0.00 | 0.00% | 1.45 | 0 | 164 | 2.28 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 170.00 | 231.40 | 237.55 | 234.48 | 247.30 | 0.00 | 0.00% | 1.38 | 0 | 158 | 1.24 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 175.00 | 226.60 | 232.55 | 229.58 | 243.75 | 0.00 | 0.00% | 1.31 | 0 | 92 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:05 PM EST |
| 180.00 | 221.65 | 227.65 | 224.65 | 251.84 | 0.00 | 0.00% | 1.25 | 0 | 66 | 1.46 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/27/2026 4:00:05 PM EST |
| 185.00 | 216.80 | 222.70 | 219.75 | 219.54 | -27.95 | -11.30% | 1.19 | 1 | 8 | 1.14 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 190.00 | 212.05 | 217.75 | 214.90 | 221.40 | 0.00 | 0.00% | 1.13 | 0 | 19 | 1.10 | 1.00 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 195.00 | 207.15 | 212.80 | 209.98 | 231.80 | 0.00 | 0.00% | 1.08 | 0 | 80 | 1.07 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/27/2026 4:00:05 PM EST |
| 200.00 | 203.90 | 206.90 | 205.40 | 202.19 | -4.48 | -2.17% | 1.03 | 6 | 1,191 | 1.38 | 1.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 205.00 | 197.45 | 201.65 | 199.55 | 195.60 | 0.00 | 0.00% | 0.97 | 0 | 91 | 0.94 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 210.00 | 192.65 | 197.95 | 195.30 | 226.28 | 0.00 | 0.00% | 0.93 | 0 | 39 | 1.01 | 1.00 | 0.00 | -0.03 | 1/27/2026 | 2/27/2026 4:00:05 PM EST |
| 215.00 | 187.95 | 193.00 | 190.48 | 187.18 | +3.68 | +2.01% | 0.89 | 1 | 57 | 0.95 | 1.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 220.00 | 183.20 | 188.05 | 185.63 | 187.33 | 0.00 | 0.00% | 0.84 | 0 | 67 | 0.91 | 1.00 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 225.00 | 178.55 | 183.00 | 180.78 | 176.42 | 0.00 | 0.00% | 0.80 | 0 | 80 | 0.88 | 0.99 | 0.00 | -0.03 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 230.00 | 173.75 | 178.10 | 175.93 | 178.50 | 0.00 | 0.00% | 0.76 | 0 | 86 | 0.86 | 0.99 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 235.00 | 169.20 | 173.10 | 171.15 | 191.17 | 0.00 | 0.00% | 0.73 | 0 | 66 | 0.83 | 0.99 | 0.00 | -0.04 | 2/10/2026 | 2/27/2026 4:00:05 PM EST |
| 240.00 | 164.50 | 168.15 | 166.33 | 176.60 | 0.00 | 0.00% | 0.69 | 0 | 35 | 0.80 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/27/2026 4:00:05 PM EST |
| 245.00 | 159.75 | 163.15 | 161.45 | 198.44 | 0.00 | 0.00% | 0.66 | 0 | 19 | 0.77 | 0.99 | 0.00 | -0.05 | 1/7/2026 | 2/27/2026 4:00:05 PM EST |
| 250.00 | 155.20 | 158.10 | 156.65 | 153.41 | +2.24 | +1.49% | 0.63 | 4 | 484 | 0.61 | 0.98 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 255.00 | 150.60 | 153.15 | 151.88 | % | 0.60 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 260.00 | 146.05 | 148.70 | 147.38 | 155.65 | 0.00 | 0.00% | 0.57 | 0 | 149 | 0.63 | 0.98 | 0.00 | -0.06 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 265.00 | 140.10 | 144.60 | 142.35 | % | 0.54 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 270.00 | 137.20 | 138.65 | 137.93 | 145.64 | 0.00 | 0.00% | 0.51 | 0 | 74 | 0.62 | 0.97 | 0.00 | -0.08 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 275.00 | 132.55 | 133.90 | 133.23 | 141.07 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.08 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 127.85 | 129.30 | 128.58 | 127.70 | -3.57 | -2.72% | 0.46 | 1 | 162 | 0.59 | 0.95 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 285.00 | 123.20 | 124.65 | 123.93 | 129.39 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.59 | 0.95 | 0.00 | -0.10 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 118.60 | 120.10 | 119.35 | 123.65 | 0.00 | 0.00% | 0.41 | 0 | 174 | 0.58 | 0.94 | 0.00 | -0.10 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 295.00 | 114.00 | 115.50 | 114.75 | 112.45 | % | 0.39 | 13 | 0 | 0.56 | 0.93 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 300.00 | 108.40 | 110.55 | 109.48 | 107.00 | -9.03 | -7.79% | 0.36 | 10 | 830 | 0.56 | 0.92 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 305.00 | 105.00 | 106.50 | 105.75 | 116.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.55 | 0.91 | 0.00 | -0.13 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 100.55 | 102.10 | 101.33 | 98.35 | -13.90 | -12.39% | 0.33 | 5 | 204 | 0.54 | 0.90 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 315.00 | 94.80 | 97.60 | 96.20 | 102.96 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.53 | 0.89 | 0.00 | -0.15 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 92.00 | 93.30 | 92.65 | 89.47 | -8.97 | -9.12% | 0.29 | 14 | 306 | 0.52 | 0.87 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 325.00 | 87.75 | 89.05 | 88.40 | 91.40 | -8.77 | -8.76% | 0.27 | 29 | 1 | 0.52 | 0.86 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 83.55 | 84.90 | 84.23 | 83.95 | -1.62 | -1.90% | 0.26 | 1 | 354 | 0.51 | 0.85 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 335.00 | 78.00 | 80.85 | 79.43 | 78.08 | -3.65 | -4.47% | 0.24 | 1 | 7 | 0.51 | 0.83 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 340.00 | 75.50 | 76.85 | 76.18 | 73.37 | -11.66 | -13.72% | 0.22 | 3 | 410 | 0.50 | 0.82 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 345.00 | 71.55 | 72.95 | 72.25 | 68.48 | -1.62 | -2.32% | 0.21 | 4 | 2 | 0.49 | 0.80 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 67.95 | 68.80 | 68.38 | 66.50 | -4.04 | -5.73% | 0.20 | 64 | 916 | 0.49 | 0.78 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 355.00 | 62.45 | 65.40 | 63.93 | 61.70 | -4.60 | -6.94% | 0.18 | 1 | 42 | 0.49 | 0.76 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 360.00 | 60.65 | 61.40 | 61.03 | 58.90 | -6.15 | -9.46% | 0.17 | 3 | 1,372 | 0.48 | 0.75 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 365.00 | 56.90 | 58.25 | 57.58 | 62.00 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.48 | 0.73 | 0.00 | -0.22 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 53.60 | 54.40 | 54.00 | 51.45 | -6.95 | -11.91% | 0.15 | 42 | 408 | 0.47 | 0.71 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 375.00 | 50.30 | 51.20 | 50.75 | 48.25 | -4.99 | -9.38% | 0.14 | 40 | 48 | 0.47 | 0.68 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 380.00 | 47.25 | 48.40 | 47.83 | 47.15 | -4.38 | -8.50% | 0.13 | 40 | 1,298 | 0.47 | 0.66 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 385.00 | 44.10 | 45.40 | 44.75 | 44.50 | -3.95 | -8.16% | 0.12 | 14 | 11 | 0.46 | 0.64 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 41.45 | 42.00 | 41.73 | 39.20 | -6.20 | -13.66% | 0.11 | 9 | 1,137 | 0.46 | 0.62 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 395.00 | 38.80 | 38.95 | 38.88 | 39.00 | -3.88 | -9.05% | 0.10 | 219 | 97 | 0.46 | 0.59 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 36.20 | 36.35 | 36.28 | 36.25 | -3.55 | -8.92% | 0.09 | 1,773 | 5,398 | 0.46 | 0.57 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 405.00 | 33.70 | 33.85 | 33.78 | 33.69 | -3.57 | -9.59% | 0.08 | 795 | 299 | 0.45 | 0.55 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 31.35 | 31.55 | 31.45 | 31.50 | -3.12 | -9.02% | 0.08 | 639 | 2,210 | 0.45 | 0.52 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 415.00 | 29.15 | 29.30 | 29.23 | 29.10 | -3.34 | -10.30% | 0.07 | 339 | 241 | 0.45 | 0.50 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 420.00 | 27.10 | 27.25 | 27.18 | 27.25 | -2.75 | -9.17% | 0.06 | 301 | 2,522 | 0.45 | 0.48 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 425.00 | 25.10 | 25.25 | 25.18 | 25.20 | -3.05 | -10.80% | 0.06 | 232 | 309 | 0.45 | 0.45 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 430.00 | 23.30 | 23.45 | 23.38 | 22.92 | -3.18 | -12.19% | 0.05 | 410 | 2,365 | 0.45 | 0.43 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 435.00 | 21.55 | 21.70 | 21.63 | 20.43 | -3.72 | -15.41% | 0.05 | 38 | 5,083 | 0.45 | 0.41 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 440.00 | 19.95 | 20.10 | 20.03 | 18.75 | -3.72 | -16.56% | 0.05 | 2,388 | 3,766 | 0.45 | 0.39 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 445.00 | 18.45 | 18.60 | 18.53 | 17.67 | -3.13 | -15.05% | 0.04 | 73 | 2,032 | 0.45 | 0.36 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 450.00 | 17.05 | 17.15 | 17.10 | 17.08 | -2.07 | -10.81% | 0.04 | 492 | 6,058 | 0.45 | 0.34 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 455.00 | 15.75 | 15.85 | 15.80 | 14.43 | -3.36 | -18.89% | 0.03 | 24 | 334 | 0.45 | 0.32 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 460.00 | 14.50 | 14.65 | 14.58 | 14.55 | -2.09 | -12.56% | 0.03 | 290 | 4,055 | 0.45 | 0.31 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 465.00 | 13.40 | 13.50 | 13.45 | 12.57 | -2.73 | -17.85% | 0.03 | 103 | 1,026 | 0.45 | 0.29 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 470.00 | 12.35 | 12.45 | 12.40 | 11.45 | -2.55 | -18.22% | 0.03 | 224 | 23,199 | 0.45 | 0.27 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 475.00 | 11.35 | 11.50 | 11.43 | 10.62 | -2.28 | -17.68% | 0.02 | 34 | 125 | 0.45 | 0.25 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 480.00 | 10.45 | 10.60 | 10.53 | 10.54 | -1.30 | -10.98% | 0.02 | 294 | 2,689 | 0.45 | 0.24 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 485.00 | 9.65 | 9.75 | 9.70 | 9.70 | -1.25 | -11.42% | 0.02 | 84 | 93 | 0.45 | 0.22 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 490.00 | 8.85 | 9.00 | 8.93 | 8.15 | -2.03 | -19.95% | 0.02 | 143 | 3,195 | 0.45 | 0.21 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 495.00 | 8.15 | 8.30 | 8.23 | 7.39 | -1.90 | -20.46% | 0.02 | 64 | 56 | 0.45 | 0.20 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 500.00 | 7.50 | 7.60 | 7.55 | 7.57 | -1.03 | -11.98% | 0.02 | 490 | 4,592 | 0.45 | 0.18 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 505.00 | 6.90 | 7.00 | 6.95 | 6.98 | -1.07 | -13.30% | 0.01 | 25 | 162 | 0.45 | 0.17 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 510.00 | 6.35 | 6.45 | 6.40 | 6.31 | -0.94 | -12.97% | 0.01 | 44 | 1,117 | 0.45 | 0.16 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 515.00 | 5.85 | 5.95 | 5.90 | 5.55 | -1.30 | -18.98% | 0.01 | 16 | 340 | 0.45 | 0.15 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 520.00 | 5.40 | 5.50 | 5.45 | 5.45 | -0.82 | -13.08% | 0.01 | 32 | 1,603 | 0.45 | 0.14 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 525.00 | 4.95 | 5.10 | 5.03 | 4.70 | -0.80 | -14.55% | 0.01 | 15 | 80 | 0.46 | 0.13 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 530.00 | 4.60 | 4.70 | 4.65 | 4.13 | -1.32 | -24.22% | 0.01 | 54 | 1,761 | 0.46 | 0.12 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 535.00 | 4.25 | 4.35 | 4.30 | 4.24 | -0.41 | -8.82% | 0.01 | 18 | 112 | 0.46 | 0.11 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 540.00 | 3.90 | 4.00 | 3.95 | 3.65 | -0.84 | -18.71% | 0.01 | 14 | 1,154 | 0.46 | 0.11 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 545.00 | 3.60 | 3.70 | 3.65 | 3.33 | -0.97 | -22.56% | 0.01 | 8 | 43 | 0.46 | 0.10 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 550.00 | 3.35 | 3.40 | 3.38 | 3.35 | -0.45 | -11.85% | 0.01 | 138 | 3,399 | 0.46 | 0.09 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 555.00 | 3.10 | 3.15 | 3.13 | 2.69 | -0.96 | -26.31% | 0.01 | 1 | 69 | 0.46 | 0.09 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 560.00 | 2.88 | 2.91 | 2.90 | 2.58 | -0.77 | -22.99% | 0.01 | 45 | 787 | 0.46 | 0.08 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 565.00 | 2.67 | 2.70 | 2.69 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.47 | 0.07 | 0.00 | -0.08 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 570.00 | 2.47 | 2.50 | 2.49 | 2.09 | -0.82 | -28.18% | 0.00 | 13 | 980 | 0.47 | 0.07 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 575.00 | 2.30 | 2.33 | 2.32 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | 0.06 | 0.00 | -0.07 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 580.00 | 2.13 | 2.17 | 2.15 | 1.92 | -0.51 | -20.99% | 0.00 | 18 | 3,026 | 0.47 | 0.06 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 585.00 | 1.99 | 2.02 | 2.01 | 1.66 | -0.56 | -25.23% | 0.00 | 3 | 1 | 0.47 | 0.05 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 590.00 | 1.85 | 1.88 | 1.87 | 1.85 | -0.32 | -14.75% | 0.00 | 132 | 1,099 | 0.48 | 0.05 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 595.00 | 1.72 | 1.76 | 1.74 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.05 | 0.00 | -0.06 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 600.00 | 1.61 | 1.64 | 1.63 | 1.60 | -0.23 | -12.57% | 0.00 | 182 | 3,270 | 0.48 | 0.04 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 605.00 | 1.51 | 1.54 | 1.53 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.04 | 0.00 | -0.05 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 610.00 | 1.41 | 1.44 | 1.43 | 1.30 | -0.24 | -15.59% | 0.00 | 121 | 2,179 | 0.48 | 0.04 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 615.00 | 1.32 | 1.35 | 1.34 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 620.00 | 1.24 | 1.27 | 1.26 | 1.12 | -0.27 | -19.43% | 0.00 | 23 | 1,107 | 0.49 | 0.03 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 630.00 | 1.09 | 1.12 | 1.11 | 1.02 | -0.15 | -12.83% | 0.00 | 19 | 3,602 | 0.49 | 0.03 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 640.00 | 0.97 | 1.00 | 0.99 | 0.82 | -0.25 | -23.37% | 0.00 | 11 | 2,261 | 0.50 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 650.00 | 0.86 | 0.90 | 0.88 | 0.82 | -0.10 | -10.87% | 0.00 | 65 | 3,101 | 0.50 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 660.00 | 0.77 | 0.81 | 0.79 | 0.79 | -0.03 | -3.66% | 0.00 | 8 | 3,245 | 0.51 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 670.00 | 0.70 | 0.73 | 0.72 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.51 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 680.00 | 0.63 | 0.67 | 0.65 | 0.59 | 0.00 | 0.00% | 0.00 | 3 | 4,284 | 0.52 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 690.00 | 0.57 | 0.61 | 0.59 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.52 | 0.01 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 700.00 | 0.52 | 0.56 | 0.54 | 0.50 | -0.05 | -9.10% | 0.00 | 57 | 8,655 | 0.53 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 710.00 | 0.48 | 0.51 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6,300 | 0.53 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 720.00 | 0.44 | 0.47 | 0.46 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4,353 | 0.54 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 730.00 | 0.41 | 0.44 | 0.43 | 0.32 | -0.09 | -21.96% | 0.00 | 1 | 2,225 | 0.55 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 740.00 | 0.38 | 0.41 | 0.40 | 0.29 | -0.12 | -29.27% | 0.00 | 19 | 2,862 | 0.55 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 750.00 | 0.35 | 0.38 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,913 | 0.56 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 760.00 | 0.33 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 770.00 | 0.31 | 0.34 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4,603 | 0.57 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 780.00 | 0.29 | 0.32 | 0.31 | 0.23 | -0.05 | -17.86% | 0.00 | 2 | 1,982 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 790.00 | 0.27 | 0.31 | 0.29 | 0.23 | -0.08 | -25.81% | 0.00 | 2,289 | 772 | 0.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 800.00 | 0.26 | 0.29 | 0.28 | 0.26 | +0.02 | +8.34% | 0.00 | 23 | 5,369 | 0.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 810.00 | 0.22 | 0.27 | 0.25 | 0.22 | -0.01 | -4.35% | 0.00 | 1,814 | 1,352 | 0.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 820.00 | 0.23 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.60 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 830.00 | 0.22 | 0.25 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,542 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 840.00 | 0.21 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3,045 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 850.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.08 | -28.58% | 0.00 | 2 | 324 | 0.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 860.00 | 0.19 | 0.22 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 870.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 8 | 4,056 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 880.00 | 0.18 | 0.21 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 2,707 | 182 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 890.00 | 0.17 | 0.20 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 0.64 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 900.00 | 0.16 | 0.20 | 0.18 | 0.11 | -0.07 | -38.89% | 0.00 | 20 | 2,427 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 910.00 | 0.16 | 0.19 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,221 | 0.65 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 920.00 | 0.15 | 0.18 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 493 | 1,170 | 0.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 930.00 | 0.14 | 0.18 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.66 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 940.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 950.00 | 0.12 | 0.15 | 0.14 | 0.11 | +0.02 | +22.23% | 0.00 | 52 | 84 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 960.00 | 0.11 | 0.15 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 76 | 292 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 970.00 | 0.10 | 0.14 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 92 | 2,253 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 980.00 | 0.09 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 197 | 2,095 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 990.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 109 | 18,170 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,451 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 2.51 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 658 | 2.22 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 2.12 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,847 | 1.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,111 | 1.77 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,183 | 1.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 934 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,011 | 1.58 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 560 | 2.14 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 619 | 2.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.40 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 115 | 1.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 85.00 | 0.03 | 0.20 | 0.12 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 86 | 1.22 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 0.42 | 0.24 | 0.21 | +0.11 | +110.00% | 0.00 | 28 | 139 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 100.00 | 0.09 | 0.20 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 525 | 2,418 | 1.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 105.00 | 0.07 | 0.16 | 0.12 | 0.12 | +0.06 | +100.00% | 0.00 | 27 | 332 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 110.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 189 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 115.00 | 0.09 | 0.33 | 0.21 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.37 | 0.19 | 0.15 | -0.03 | -16.67% | 0.00 | 3 | 651 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 130.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 182 | 343 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 135.00 | 0.19 | 0.27 | 0.23 | 0.23 | -0.01 | -4.17% | 0.00 | 5 | 159 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 140.00 | 0.05 | 0.49 | 0.27 | 0.25 | +0.02 | +8.70% | 0.00 | 102 | 1,025 | 0.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 145.00 | 0.26 | 0.34 | 0.30 | 0.27 | -0.01 | -3.58% | 0.00 | 26 | 97 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 150.00 | 0.30 | 0.36 | 0.33 | 0.31 | -0.01 | -3.13% | 0.00 | 255 | 1,181 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 155.00 | 0.12 | 0.42 | 0.27 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 160.00 | 0.36 | 0.48 | 0.42 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 165.00 | 0.36 | 0.51 | 0.44 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.78 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 170.00 | 0.44 | 0.56 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.87 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 175.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.13 | -19.12% | 0.00 | 10 | 398 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 180.00 | 0.38 | 0.62 | 0.50 | 0.60 | +0.03 | +5.27% | 0.00 | 11 | 2,080 | 0.80 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 185.00 | 0.63 | 0.67 | 0.65 | 0.61 | +0.02 | +3.39% | 0.00 | 3 | 284 | 0.82 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 190.00 | 0.69 | 0.73 | 0.71 | 0.70 | +0.05 | +7.70% | 0.00 | 5 | 760 | 0.80 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 195.00 | 0.76 | 0.79 | 0.78 | 0.78 | +0.01 | +1.30% | 0.00 | 5 | 406 | 0.79 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 200.00 | 0.83 | 0.86 | 0.85 | 0.84 | +0.11 | +15.07% | 0.00 | 55 | 7,016 | 0.77 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 205.00 | 0.90 | 0.94 | 0.92 | 0.91 | 0.00 | 0.00% | 0.00 | 2 | 157 | 0.75 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 210.00 | 0.99 | 1.02 | 1.01 | 1.01 | +0.07 | +7.45% | 0.00 | 31 | 1,389 | 0.74 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 215.00 | 1.07 | 1.11 | 1.09 | 1.11 | +0.09 | +8.83% | 0.01 | 140 | 306 | 0.73 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 220.00 | 1.17 | 1.20 | 1.19 | 1.18 | +0.09 | +8.26% | 0.01 | 3 | 538 | 0.71 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 225.00 | 1.27 | 1.30 | 1.29 | 1.21 | +0.02 | +1.69% | 0.01 | 2 | 533 | 0.70 | -0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 230.00 | 1.38 | 1.42 | 1.40 | 1.40 | +0.13 | +10.24% | 0.01 | 107 | 611 | 0.69 | -0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 235.00 | 1.50 | 1.54 | 1.52 | 1.41 | -0.14 | -9.04% | 0.01 | 19 | 345 | 0.68 | -0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 240.00 | 1.63 | 1.67 | 1.65 | 1.57 | +0.06 | +3.98% | 0.01 | 100 | 724 | 0.67 | -0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 245.00 | 1.77 | 1.81 | 1.79 | 1.78 | +0.15 | +9.21% | 0.01 | 1 | 1,746 | 0.66 | -0.01 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 250.00 | 1.93 | 1.97 | 1.95 | 1.92 | +0.15 | +8.48% | 0.01 | 9 | 2,740 | 0.64 | -0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 255.00 | 2.10 | 2.14 | 2.12 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | -0.02 | 0.00 | -0.06 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 260.00 | 2.30 | 2.34 | 2.32 | 2.18 | +0.19 | +9.55% | 0.01 | 5 | 3,081 | 0.62 | -0.02 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 265.00 | 2.51 | 2.56 | 2.54 | 2.62 | +0.46 | +21.30% | 0.01 | 14 | 45 | 0.61 | -0.03 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 270.00 | 2.75 | 2.79 | 2.77 | 2.70 | +0.24 | +9.76% | 0.01 | 34 | 3,583 | 0.60 | -0.03 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 275.00 | 3.00 | 3.05 | 3.03 | 2.84 | -0.04 | -1.39% | 0.01 | 78 | 131 | 0.59 | -0.04 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 3.30 | 3.40 | 3.35 | 3.40 | +0.34 | +11.12% | 0.01 | 63 | 1,523 | 0.58 | -0.05 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 285.00 | 3.60 | 3.70 | 3.65 | 3.59 | +0.54 | +17.71% | 0.01 | 56 | 105 | 0.57 | -0.05 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 4.00 | 4.10 | 4.05 | 4.04 | +0.49 | +13.81% | 0.01 | 75 | 1,853 | 0.56 | -0.06 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 295.00 | 4.40 | 4.50 | 4.45 | 4.35 | +0.15 | +3.58% | 0.02 | 52 | 26 | 0.56 | -0.07 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 300.00 | 4.85 | 4.95 | 4.90 | 4.91 | +0.70 | +16.63% | 0.02 | 310 | 9,342 | 0.55 | -0.08 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 305.00 | 5.35 | 5.45 | 5.40 | 5.45 | +0.60 | +12.38% | 0.02 | 73 | 91 | 0.54 | -0.09 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 5.85 | 6.00 | 5.93 | 6.09 | +0.74 | +13.84% | 0.02 | 97 | 3,050 | 0.53 | -0.10 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 315.00 | 6.45 | 6.55 | 6.50 | 6.75 | +0.85 | +14.41% | 0.02 | 34 | 152 | 0.53 | -0.11 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 7.15 | 7.25 | 7.20 | 7.50 | +1.05 | +16.28% | 0.02 | 346 | 7,522 | 0.52 | -0.13 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 325.00 | 7.85 | 8.00 | 7.93 | 8.25 | +1.34 | +19.40% | 0.02 | 50 | 38 | 0.51 | -0.14 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 8.65 | 8.75 | 8.70 | 9.05 | +1.45 | +19.08% | 0.03 | 277 | 4,487 | 0.51 | -0.15 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 335.00 | 9.50 | 9.65 | 9.58 | 9.55 | +0.91 | +10.54% | 0.03 | 54 | 74 | 0.50 | -0.17 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 340.00 | 10.45 | 10.60 | 10.53 | 10.92 | +1.73 | +18.83% | 0.03 | 102 | 2,139 | 0.50 | -0.18 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 345.00 | 11.50 | 11.65 | 11.58 | 11.55 | +1.34 | +13.13% | 0.03 | 979 | 712 | 0.49 | -0.20 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 12.65 | 12.70 | 12.68 | 12.70 | +1.48 | +13.20% | 0.04 | 2,739 | 12,935 | 0.48 | -0.22 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 355.00 | 13.90 | 13.95 | 13.93 | 13.85 | +1.60 | +13.07% | 0.04 | 2,467 | 1,440 | 0.48 | -0.24 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 360.00 | 15.25 | 15.30 | 15.28 | 15.25 | +1.70 | +12.55% | 0.04 | 2,181 | 4,664 | 0.48 | -0.25 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 365.00 | 16.70 | 16.85 | 16.78 | 16.92 | +1.97 | +13.18% | 0.05 | 990 | 1,804 | 0.47 | -0.27 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 18.25 | 18.40 | 18.33 | 18.12 | +1.72 | +10.49% | 0.05 | 485 | 7,726 | 0.47 | -0.29 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 375.00 | 19.95 | 20.10 | 20.03 | 20.18 | +2.28 | +12.74% | 0.05 | 61 | 1,461 | 0.46 | -0.32 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 380.00 | 21.80 | 21.95 | 21.88 | 22.26 | +2.72 | +13.92% | 0.06 | 1,640 | 11,624 | 0.46 | -0.34 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 385.00 | 23.75 | 23.95 | 23.85 | 24.65 | +3.30 | +15.46% | 0.06 | 138 | 216 | 0.46 | -0.36 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 25.85 | 26.05 | 25.95 | 26.00 | +2.60 | +11.12% | 0.07 | 269 | 3,297 | 0.46 | -0.38 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 395.00 | 28.10 | 28.30 | 28.20 | 28.46 | +2.40 | +9.21% | 0.07 | 95 | 206 | 0.45 | -0.41 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 30.50 | 30.65 | 30.58 | 30.58 | +2.78 | +10.00% | 0.08 | 1,274 | 12,144 | 0.45 | -0.43 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 405.00 | 33.00 | 33.15 | 33.08 | 33.87 | +3.83 | +12.75% | 0.08 | 98 | 437 | 0.45 | -0.45 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 35.60 | 35.80 | 35.70 | 35.67 | +3.16 | +9.72% | 0.09 | 339 | 2,799 | 0.45 | -0.48 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 415.00 | 38.40 | 38.60 | 38.50 | 39.15 | +3.68 | +10.38% | 0.09 | 119 | 227 | 0.45 | -0.50 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 420.00 | 41.30 | 41.50 | 41.40 | 41.40 | +3.45 | +9.10% | 0.10 | 40 | 4,159 | 0.45 | -0.52 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 425.00 | 44.30 | 44.55 | 44.43 | 45.07 | +2.02 | +4.70% | 0.10 | 5 | 87 | 0.45 | -0.55 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 430.00 | 47.45 | 47.65 | 47.55 | 48.80 | +5.20 | +11.93% | 0.11 | 65 | 4,047 | 0.44 | -0.57 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 435.00 | 50.75 | 50.95 | 50.85 | 51.80 | +2.80 | +5.72% | 0.12 | 104 | 46 | 0.44 | -0.59 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 440.00 | 53.65 | 56.35 | 55.00 | 55.79 | +5.14 | +10.15% | 0.12 | 13 | 2,141 | 0.44 | -0.61 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 445.00 | 57.25 | 58.05 | 57.65 | 58.96 | +3.23 | +5.80% | 0.13 | 7 | 8 | 0.45 | -0.64 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 450.00 | 60.80 | 62.50 | 61.65 | 63.10 | +5.16 | +8.91% | 0.14 | 45 | 2,215 | 0.44 | -0.66 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 455.00 | 64.30 | 65.35 | 64.83 | 65.51 | +3.69 | +5.97% | 0.14 | 2 | 14 | 0.44 | -0.68 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 460.00 | 68.25 | 71.15 | 69.70 | 68.55 | +3.68 | +5.68% | 0.15 | 34 | 969 | 0.44 | -0.69 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 465.00 | 72.00 | 73.15 | 72.58 | 65.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.44 | -0.71 | 0.00 | -0.20 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 470.00 | 75.95 | 79.10 | 77.53 | 78.58 | +3.66 | +4.89% | 0.16 | 4 | 1,058 | 0.44 | -0.73 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 475.00 | 79.65 | 83.40 | 81.53 | 82.40 | +1.70 | +2.11% | 0.17 | 23 | 5 | 0.44 | -0.75 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 480.00 | 83.70 | 85.25 | 84.48 | 87.02 | +10.65 | +13.95% | 0.18 | 6 | 593 | 0.44 | -0.76 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 485.00 | 88.05 | 89.25 | 88.65 | 88.46 | -5.04 | -5.39% | 0.18 | 1 | 3 | 0.44 | -0.78 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 490.00 | 92.20 | 93.85 | 93.03 | 96.06 | +12.78 | +15.35% | 0.19 | 1 | 527 | 0.44 | -0.79 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 495.00 | 96.70 | 98.15 | 97.43 | 91.43 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | -0.80 | 0.00 | -0.16 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 500.00 | 101.15 | 102.70 | 101.93 | 101.10 | +3.60 | +3.70% | 0.20 | 9 | 610 | 0.45 | -0.82 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 505.00 | 105.45 | 107.25 | 106.35 | % | 0.21 | 0 | 0 | 0.45 | -0.83 | 0.00 | -0.15 | 2/27/2026 4:00:05 PM EST | |||
| 510.00 | 109.65 | 111.75 | 110.70 | 99.63 | 0.00 | 0.00% | 0.22 | 0 | 333 | 0.44 | -0.84 | 0.00 | -0.14 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 515.00 | 114.40 | 116.35 | 115.38 | % | 0.22 | 0 | 0 | 0.45 | -0.85 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 520.00 | 119.00 | 120.70 | 119.85 | 108.75 | 0.00 | 0.00% | 0.23 | 0 | 67 | 0.44 | -0.86 | 0.00 | -0.13 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 525.00 | 123.75 | 125.55 | 124.65 | 119.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.45 | -0.87 | 0.00 | -0.12 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 530.00 | 128.50 | 130.25 | 129.38 | 129.15 | +10.73 | +9.07% | 0.24 | 15 | 127 | 0.45 | -0.88 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 535.00 | 133.20 | 134.90 | 134.05 | 133.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.45 | -0.89 | 0.00 | -0.11 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 540.00 | 137.95 | 139.60 | 138.78 | 133.55 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.45 | -0.89 | 0.00 | -0.11 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 545.00 | 142.25 | 144.35 | 143.30 | 138.25 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.44 | -0.90 | 0.00 | -0.10 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 550.00 | 147.20 | 149.05 | 148.13 | 137.15 | 0.00 | 0.00% | 0.27 | 0 | 145 | 0.39 | -0.91 | 0.00 | -0.10 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 555.00 | 151.85 | 154.05 | 152.95 | 145.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.49 | -0.91 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 560.00 | 157.05 | 158.80 | 157.93 | 161.50 | +13.51 | +9.13% | 0.28 | 11 | 205 | 0.48 | -0.92 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 565.00 | 159.65 | 163.85 | 161.75 | % | 0.29 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 570.00 | 166.70 | 168.55 | 167.63 | 172.66 | 0.00 | 0.00% | 0.29 | 0 | 90 | 0.48 | -0.93 | 0.00 | -0.08 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 575.00 | 169.45 | 174.50 | 171.98 | % | 0.30 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 580.00 | 176.50 | 180.90 | 178.70 | 166.65 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.50 | -0.94 | 0.00 | -0.07 | 2/12/2026 | 2/27/2026 4:00:05 PM EST |
| 585.00 | 181.50 | 183.60 | 182.55 | % | 0.31 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 590.00 | 186.45 | 188.55 | 187.50 | 192.48 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.54 | -0.95 | 0.00 | -0.06 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 595.00 | 191.45 | 193.55 | 192.50 | % | 0.32 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 600.00 | 196.30 | 198.50 | 197.40 | 205.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.05 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 605.00 | 201.40 | 203.55 | 202.48 | % | 0.33 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 610.00 | 206.10 | 208.55 | 207.33 | 177.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 1/14/2026 | 2/27/2026 4:00:05 PM EST |
| 615.00 | 211.10 | 213.50 | 212.30 | % | 0.35 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 620.00 | 216.20 | 218.55 | 217.38 | 194.09 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 2/11/2026 | 2/27/2026 4:00:05 PM EST |
| 630.00 | 226.20 | 228.50 | 227.35 | 203.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 2/12/2026 | 2/27/2026 4:00:05 PM EST |
| 640.00 | 236.10 | 240.95 | 238.53 | 217.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 2/2/2026 | 2/27/2026 4:00:05 PM EST |
| 650.00 | 246.20 | 250.95 | 248.58 | 240.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 660.00 | 256.20 | 258.50 | 257.35 | 229.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 670.00 | 266.45 | 268.60 | 267.53 | 267.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 11/25/2025 | 2/27/2026 4:00:05 PM EST |
| 680.00 | 276.10 | 278.50 | 277.30 | 241.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 2/27/2026 4:00:05 PM EST |
| 690.00 | 286.10 | 291.20 | 288.65 | 265.11 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 700.00 | 296.20 | 301.05 | 298.63 | 288.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 710.00 | 306.20 | 308.50 | 307.35 | 298.67 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 720.00 | 316.20 | 318.50 | 317.35 | 277.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/9/2026 | 2/27/2026 4:00:05 PM EST |
| 730.00 | 326.10 | 328.50 | 327.30 | 283.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 1/9/2026 | 2/27/2026 4:00:05 PM EST |
| 740.00 | 336.10 | 338.50 | 337.30 | 295.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 1/2/2026 | 2/27/2026 4:00:05 PM EST |
| 750.00 | 346.20 | 350.80 | 348.50 | 301.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 2/27/2026 4:00:05 PM EST |
| 760.00 | 356.40 | 359.80 | 358.10 | 373.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/27/2026 4:00:05 PM EST |
| 770.00 | 366.45 | 368.50 | 367.48 | 374.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/27/2026 4:00:05 PM EST |
| 780.00 | 376.45 | 378.60 | 377.53 | 376.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/27/2026 4:00:05 PM EST |
| 790.00 | 386.10 | 388.50 | 387.30 | 315.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/27/2026 4:00:05 PM EST |
| 800.00 | 395.40 | 398.50 | 396.95 | 363.07 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 4:00:05 PM EST |
| 810.00 | 406.45 | 408.55 | 407.50 | 358.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/27/2026 4:00:05 PM EST |
| 820.00 | 416.45 | 418.50 | 417.48 | 336.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/27/2026 4:00:05 PM EST |
| 830.00 | 426.45 | 428.60 | 427.53 | 352.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.17 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/27/2026 4:00:05 PM EST |
| 840.00 | 436.45 | 438.55 | 437.50 | % | 0.52 | 0 | 0 | 0.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 850.00 | 445.35 | 448.50 | 446.93 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 860.00 | 456.45 | 458.50 | 457.48 | 384.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/27/2026 4:00:05 PM EST |
| 870.00 | 466.45 | 468.50 | 467.48 | 437.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/27/2026 4:00:05 PM EST |
| 880.00 | 476.45 | 478.50 | 477.48 | 443.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/27/2026 4:00:05 PM EST |
| 890.00 | 486.45 | 488.50 | 487.48 | 444.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/27/2026 4:00:05 PM EST |
| 900.00 | 495.40 | 498.55 | 496.98 | 454.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 910.00 | 506.45 | 508.50 | 507.48 | 477.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/27/2026 4:00:05 PM EST |
| 920.00 | 516.45 | 518.50 | 517.48 | 486.73 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/27/2026 4:00:05 PM EST |
| 930.00 | 526.45 | 528.50 | 527.48 | 481.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 940.00 | 536.45 | 538.50 | 537.48 | 492.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:05 PM EST |
| 950.00 | 545.45 | 548.55 | 547.00 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 960.00 | 556.45 | 558.50 | 557.48 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 970.00 | 566.45 | 568.50 | 567.48 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 980.00 | 575.45 | 578.50 | 576.98 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 990.00 | 586.40 | 588.50 | 587.45 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |