Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $16.03 as of 5/26/2026 3:55:26 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 | 11.70 | 13.20 | 12.45 | 11.02 | 0.00 | 0.00% | 2.49 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 6.00 | 10.70 | 12.20 | 11.45 | 10.01 | 0.00 | 0.00% | 1.91 | 0 | 2 | 9.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 7.00 | 9.70 | 11.20 | 10.45 | 8.01 | 0.00 | 0.00% | 1.49 | 0 | 3 | 8.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 8.00 | 8.70 | 10.20 | 9.45 | 8.25 | 0.00 | 0.00% | 1.18 | 0 | 5 | 7.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 9.00 | 7.70 | 9.20 | 8.45 | 7.20 | 0.00 | 0.00% | 0.94 | 0 | 4 | 6.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 10.00 | 6.80 | 8.10 | 7.45 | 6.00 | 0.00 | 0.00% | 0.74 | 0 | 4 | 5.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 11.00 | 6.60 | 7.10 | 6.85 | 5.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 12.00 | 4.70 | 6.20 | 5.45 | 4.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 12.50 | 4.20 | 5.70 | 4.95 | 5.07 | +1.36 | +36.66% | 0.40 | 1 | 3 | 3.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 13.00 | 4.40 | 5.20 | 4.80 | 4.67 | +1.48 | +46.40% | 0.37 | 3 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 13.50 | 3.90 | 4.70 | 4.30 | 2.69 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.26 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 14.00 | 3.40 | 4.10 | 3.75 | 3.60 | +1.50 | +71.43% | 0.27 | 5 | 298 | 2.38 | 0.98 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 14.50 | 2.75 | 3.70 | 3.23 | 1.72 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.65 | 0.95 | 0.04 | -0.04 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 15.00 | 2.65 | 3.10 | 2.88 | 2.88 | +1.68 | +140.00% | 0.19 | 18 | 96 | 1.85 | 0.92 | 0.06 | -0.07 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 15.50 | 2.00 | 2.65 | 2.33 | 2.42 | +1.27 | +110.44% | 0.15 | 10 | 22 | 1.95 | 0.88 | 0.09 | -0.09 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 16.00 | 1.45 | 2.10 | 1.78 | 1.90 | +1.10 | +137.50% | 0.11 | 104 | 452 | 1.45 | 0.82 | 0.12 | -0.11 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 16.50 | 1.20 | 1.75 | 1.48 | 1.46 | +0.98 | +204.17% | 0.09 | 178 | 434 | 1.10 | 0.75 | 0.15 | -0.13 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 17.00 | 0.90 | 1.90 | 1.40 | 1.20 | +0.85 | +242.86% | 0.08 | 196 | 3,113 | 1.20 | 0.66 | 0.19 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 17.50 | 0.70 | 0.95 | 0.83 | 0.90 | +0.69 | +328.58% | 0.05 | 185 | 228 | 1.15 | 0.56 | 0.21 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 18.00 | 0.50 | 0.65 | 0.58 | 0.64 | +0.44 | +220.00% | 0.03 | 851 | 305 | 1.12 | 0.45 | 0.22 | -0.13 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 18.50 | 0.30 | 0.45 | 0.38 | 0.45 | +0.30 | +200.00% | 0.02 | 266 | 135 | 1.04 | 0.34 | 0.22 | -0.12 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.21 | +233.34% | 0.01 | 6,368 | 200 | 1.04 | 0.24 | 0.19 | -0.10 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.12 | +240.00% | 0.01 | 386 | 189 | 1.06 | 0.16 | 0.16 | -0.08 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 264 | 71 | 1.08 | 0.10 | 0.12 | -0.05 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.21 | 0.06 | 0.08 | -0.04 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 247 | 1.15 | 0.03 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.81 | 0.02 | 0.03 | -0.01 | 5/15/2026 | 5/26/2026 2:58:59 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.76 | 0.01 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.92 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/26/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.50 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:58:59 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:58:59 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 2:58:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 31.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 33.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 34.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 35.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.02 | 1 | 38 | 3.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 75 | 717 | 1.81 | -0.01 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 12 | 110 | 1.61 | -0.02 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.02 | 3 | 86 | 1.42 | -0.05 | 0.04 | -0.04 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 89 | 342 | 1.45 | -0.08 | 0.06 | -0.07 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.39 | -82.98% | 0.01 | 111 | 227 | 1.09 | -0.12 | 0.09 | -0.09 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.62 | -84.94% | 0.01 | 67 | 133 | 0.96 | -0.18 | 0.12 | -0.11 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 16.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.80 | -80.00% | 0.01 | 41 | 43 | 1.09 | -0.25 | 0.15 | -0.13 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.20 | -1.07 | -84.26% | 0.02 | 70 | 87 | 1.13 | -0.34 | 0.19 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.55 | -1.95 | -78.00% | 0.03 | 45 | 75 | 0.99 | -0.44 | 0.21 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 18.00 | 0.65 | 0.85 | 0.75 | 0.77 | -1.22 | -61.31% | 0.04 | 292 | 168 | 1.00 | -0.55 | 0.22 | -0.13 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 18.50 | 0.90 | 1.35 | 1.13 | 1.12 | -2.88 | -72.00% | 0.06 | 137 | 127 | 0.98 | -0.66 | 0.22 | -0.12 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 19.00 | 1.20 | 1.90 | 1.55 | 1.35 | -3.15 | -70.00% | 0.08 | 9 | 45 | 1.36 | -0.76 | 0.19 | -0.10 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 19.50 | 1.55 | 2.15 | 1.85 | 1.87 | -2.98 | -61.45% | 0.09 | 5 | 3 | 1.49 | -0.84 | 0.16 | -0.08 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 20.00 | 2.00 | 2.40 | 2.20 | 2.40 | -1.50 | -38.47% | 0.11 | 9 | 37 | 1.60 | -0.90 | 0.12 | -0.05 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 20.50 | 2.40 | 3.50 | 2.95 | 2.95 | -3.00 | -50.42% | 0.14 | 1 | 1 | 2.65 | -0.94 | 0.08 | -0.04 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 21.00 | 2.90 | 3.50 | 3.20 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.85 | -0.97 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 21.50 | 3.50 | 4.20 | 3.85 | 5.96 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.24 | -0.98 | 0.03 | -0.01 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 22.00 | 3.90 | 4.70 | 4.30 | 6.89 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.41 | -0.99 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 22.50 | 4.40 | 5.20 | 4.80 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.56 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 23.00 | 4.90 | 5.70 | 5.30 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.44 | -1.00 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 2:58:59 PM EST |
| 23.50 | 5.30 | 6.10 | 5.70 | 7.19 | -0.36 | -4.77% | 0.24 | 4 | 39 | 2.58 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 24.00 | 5.90 | 6.50 | 6.20 | 9.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 24.50 | 6.30 | 7.10 | 6.70 | 6.85 | -1.70 | -19.89% | 0.27 | 4 | 3 | 3.12 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 25.00 | 6.90 | 7.60 | 7.25 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 25.50 | 7.40 | 8.10 | 7.75 | 9.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 26.00 | 7.80 | 8.70 | 8.25 | 11.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 26.50 | 8.40 | 9.10 | 8.75 | 11.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 27.00 | 8.90 | 9.70 | 9.30 | 11.33 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 27.50 | 9.40 | 10.20 | 9.80 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 28.00 | 9.90 | 10.60 | 10.25 | 12.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:58:59 PM EST |
| 28.50 | 10.20 | 11.30 | 10.75 | 13.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 29.00 | 10.90 | 11.70 | 11.30 | 14.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 29.50 | 11.30 | 12.20 | 11.75 | 13.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 30.00 | 11.90 | 12.70 | 12.30 | 15.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 30.50 | 12.40 | 13.20 | 12.80 | 13.04 | % | 0.42 | 1 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST | |
| 31.00 | 12.90 | 13.60 | 13.25 | 13.52 | -2.98 | -18.07% | 0.43 | 1 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 31.50 | 13.30 | 14.30 | 13.80 | 14.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 2:58:59 PM EST |
| 32.00 | 13.90 | 14.70 | 14.30 | 14.52 | -2.98 | -17.03% | 0.45 | 1 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 32.50 | 14.40 | 15.20 | 14.80 | 15.02 | -1.90 | -11.23% | 0.46 | 1 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 33.00 | 14.90 | 15.70 | 15.30 | 17.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 33.50 | 15.20 | 16.30 | 15.75 | 17.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 34.00 | 15.90 | 16.70 | 16.30 | 16.48 | -1.78 | -9.75% | 0.48 | 1 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 34.50 | 16.40 | 17.20 | 16.80 | 17.04 | -1.72 | -9.17% | 0.49 | 1 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 35.00 | 16.70 | 17.70 | 17.20 | 19.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 35.50 | 17.40 | 18.20 | 17.80 | 17.99 | -1.81 | -9.15% | 0.50 | 1 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 36.00 | 17.80 | 18.70 | 18.25 | 18.53 | -0.53 | -2.79% | 0.51 | 1 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 37.00 | 18.70 | 19.70 | 19.20 | 19.44 | -0.62 | -3.10% | 0.52 | 1 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |