Options Chain for SALESFORCE INC COM (CRM) - $179.60 as of 5/27/2026 4:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.20 | 95.00 | 93.10 | 95.52 | 0.00 | 0.00% | 1.10 | 0 | 2 | 7.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 86.25 | 90.00 | 88.13 | 91.63 | 0.00 | 0.00% | 0.98 | 0 | 3 | 6.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 81.25 | 85.00 | 83.13 | 86.56 | 0.00 | 0.00% | 0.88 | 0 | 3 | 6.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 76.40 | 80.00 | 78.20 | 81.71 | 0.00 | 0.00% | 0.78 | 0 | 3 | 5.68 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 105.00 | 71.20 | 75.00 | 73.10 | 76.64 | 0.00 | 0.00% | 0.70 | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 110.00 | 66.10 | 70.00 | 68.05 | 56.19 | 0.00 | 0.00% | 0.62 | 0 | 5 | 4.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 115.00 | 61.10 | 65.00 | 63.05 | 51.26 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 120.00 | 56.25 | 60.00 | 58.13 | 61.05 | +3.47 | +6.03% | 0.48 | 2 | 47 | 4.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 125.00 | 51.60 | 55.00 | 53.30 | 53.35 | +1.07 | +2.05% | 0.43 | 9 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 129.00 | 47.40 | 51.00 | 49.20 | 49.52 | % | 0.38 | 1 | 0 | 3.57 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 130.00 | 45.95 | 50.00 | 47.98 | 47.60 | -4.40 | -8.47% | 0.37 | 11 | 4 | 3.48 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 131.00 | 45.35 | 49.00 | 47.18 | % | 0.36 | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 132.00 | 44.60 | 48.00 | 46.30 | % | 0.35 | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 133.00 | 43.65 | 47.00 | 45.33 | 46.97 | % | 0.34 | 2 | 0 | 3.31 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 134.00 | 42.05 | 46.00 | 44.03 | 46.07 | % | 0.33 | 2 | 0 | 3.24 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 135.00 | 40.95 | 45.00 | 42.98 | 43.38 | +5.35 | +14.07% | 0.32 | 6 | 35 | 3.11 | 1.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 136.00 | 40.25 | 44.00 | 42.13 | 42.40 | % | 0.31 | 6 | 0 | 3.11 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 137.00 | 39.60 | 43.10 | 41.35 | 41.63 | % | 0.30 | 2 | 0 | 3.07 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 138.00 | 37.85 | 42.25 | 40.05 | 40.63 | % | 0.29 | 2 | 0 | 3.01 | 0.99 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 139.00 | 37.40 | 41.20 | 39.30 | 42.41 | % | 0.28 | 1 | 0 | 2.94 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 140.00 | 36.25 | 40.25 | 38.25 | 40.00 | -1.50 | -3.62% | 0.27 | 2 | 35 | 2.88 | 0.99 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 141.00 | 34.90 | 39.25 | 37.08 | % | 0.26 | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.10 | 5/27/2026 3:59:57 PM EST | |||
| 142.00 | 34.00 | 38.30 | 36.15 | % | 0.25 | 0 | 0 | 2.76 | 0.98 | 0.00 | -0.11 | 5/27/2026 3:59:57 PM EST | |||
| 143.00 | 33.20 | 37.30 | 35.25 | % | 0.25 | 0 | 0 | 2.73 | 0.98 | 0.00 | -0.14 | 5/27/2026 3:59:57 PM EST | |||
| 144.00 | 32.50 | 36.35 | 34.43 | % | 0.24 | 0 | 0 | 2.65 | 0.98 | 0.00 | -0.15 | 5/27/2026 3:59:57 PM EST | |||
| 145.00 | 31.05 | 35.35 | 33.20 | 33.62 | 0.00 | 0.00% | 0.23 | 0 | 28 | 2.63 | 0.98 | 0.00 | -0.18 | 5/18/2026 | 5/27/2026 3:59:57 PM EST |
| 146.00 | 30.50 | 34.45 | 32.48 | % | 0.22 | 0 | 0 | 2.56 | 0.97 | 0.00 | -0.21 | 5/27/2026 3:59:57 PM EST | |||
| 147.00 | 29.60 | 33.30 | 31.45 | % | 0.21 | 0 | 0 | 2.52 | 0.97 | 0.00 | -0.24 | 5/27/2026 3:59:57 PM EST | |||
| 148.00 | 28.60 | 32.50 | 30.55 | 33.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.46 | 0.96 | 0.00 | -0.29 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 149.00 | 27.80 | 31.50 | 29.65 | 29.95 | -3.05 | -9.25% | 0.20 | 35 | 3 | 2.41 | 0.96 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 150.00 | 26.80 | 29.25 | 28.03 | 28.10 | -4.02 | -12.52% | 0.19 | 5 | 138 | 2.33 | 0.95 | 0.01 | -0.38 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 152.50 | 24.45 | 27.40 | 25.93 | 26.00 | -2.30 | -8.13% | 0.17 | 1 | 11 | 2.29 | 0.94 | 0.01 | -0.55 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 155.00 | 22.65 | 25.15 | 23.90 | 24.13 | -3.07 | -11.29% | 0.15 | 10 | 213 | 1.96 | 0.91 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 157.50 | 19.85 | 23.70 | 21.78 | 21.65 | -0.52 | -2.35% | 0.14 | 10 | 36 | 1.51 | 0.89 | 0.01 | -0.93 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 160.00 | 19.15 | 20.00 | 19.58 | 19.43 | -2.44 | -11.16% | 0.12 | 322 | 80 | 1.48 | 0.86 | 0.01 | -1.10 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 162.50 | 16.15 | 17.90 | 17.03 | 17.65 | -1.97 | -10.05% | 0.10 | 12 | 3 | 1.42 | 0.82 | 0.01 | -1.28 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 165.00 | 15.25 | 15.90 | 15.58 | 15.50 | -1.85 | -10.67% | 0.09 | 73 | 264 | 1.47 | 0.78 | 0.02 | -1.45 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 167.50 | 13.45 | 14.15 | 13.80 | 13.85 | -1.30 | -8.59% | 0.08 | 63 | 79 | 1.48 | 0.73 | 0.02 | -1.60 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 170.00 | 11.85 | 12.45 | 12.15 | 12.23 | -0.86 | -6.57% | 0.07 | 324 | 663 | 1.47 | 0.68 | 0.02 | -1.74 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 172.50 | 10.35 | 10.80 | 10.58 | 10.67 | -2.33 | -17.93% | 0.06 | 134 | 126 | 1.46 | 0.63 | 0.02 | -1.85 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 175.00 | 8.70 | 9.25 | 8.98 | 9.23 | -0.72 | -7.24% | 0.05 | 433 | 1,150 | 1.48 | 0.58 | 0.02 | -1.92 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 177.50 | 7.80 | 8.00 | 7.90 | 7.93 | -0.59 | -6.93% | 0.04 | 2,776 | 334 | 1.48 | 0.53 | 0.02 | -1.97 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 180.00 | 6.70 | 6.90 | 6.80 | 6.90 | -0.41 | -5.61% | 0.04 | 4,510 | 1,882 | 1.50 | 0.48 | 0.02 | -1.98 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 182.50 | 5.70 | 5.90 | 5.80 | 5.80 | -0.50 | -7.94% | 0.03 | 2,428 | 829 | 1.50 | 0.43 | 0.02 | -1.96 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 185.00 | 4.90 | 5.05 | 4.98 | 4.95 | -0.37 | -6.96% | 0.03 | 3,262 | 1,573 | 1.51 | 0.39 | 0.02 | -1.91 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 187.50 | 4.10 | 4.30 | 4.20 | 4.20 | -0.20 | -4.55% | 0.02 | 1,245 | 531 | 1.52 | 0.34 | 0.02 | -1.84 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 190.00 | 3.50 | 3.60 | 3.55 | 3.60 | -0.12 | -3.23% | 0.02 | 3,474 | 4,630 | 1.53 | 0.30 | 0.02 | -1.74 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 192.50 | 2.72 | 3.05 | 2.89 | 2.95 | -0.15 | -4.84% | 0.02 | 753 | 700 | 1.54 | 0.26 | 0.02 | -1.63 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 195.00 | 2.40 | 2.57 | 2.49 | 2.52 | -0.02 | -0.79% | 0.01 | 8,192 | 3,760 | 1.54 | 0.22 | 0.02 | -1.50 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 197.50 | 2.00 | 2.12 | 2.06 | 2.08 | +0.02 | +0.98% | 0.01 | 1,058 | 597 | 1.54 | 0.19 | 0.01 | -1.37 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 200.00 | 1.71 | 1.72 | 1.72 | 1.72 | +0.07 | +4.25% | 0.01 | 12,675 | 4,335 | 1.55 | 0.16 | 0.01 | -1.24 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 202.50 | 1.36 | 1.48 | 1.42 | 1.41 | +0.14 | +11.03% | 0.01 | 707 | 646 | 1.56 | 0.14 | 0.01 | -1.10 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 205.00 | 1.05 | 1.16 | 1.11 | 1.08 | +0.02 | +1.89% | 0.01 | 4,306 | 1,358 | 1.55 | 0.11 | 0.01 | -0.98 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 207.50 | 0.84 | 0.95 | 0.90 | 0.88 | -0.01 | -1.13% | 0.00 | 626 | 356 | 1.55 | 0.10 | 0.01 | -0.86 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 210.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.09 | +13.64% | 0.00 | 2,964 | 1,541 | 1.55 | 0.08 | 0.01 | -0.69 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 212.50 | 0.39 | 0.63 | 0.51 | 0.58 | -0.07 | -10.77% | 0.00 | 635 | 324 | 1.54 | 0.07 | 0.01 | -0.56 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 215.00 | 0.44 | 0.47 | 0.46 | 0.46 | +0.05 | +12.20% | 0.00 | 1,948 | 1,081 | 1.54 | 0.05 | 0.01 | -0.44 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 217.50 | 0.35 | 0.40 | 0.38 | 0.37 | +0.05 | +15.63% | 0.00 | 306 | 704 | 1.55 | 0.04 | 0.00 | -0.35 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 220.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.04 | +16.00% | 0.00 | 4,595 | 3,409 | 1.56 | 0.04 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 225.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 0.00 | 1,687 | 1,531 | 1.55 | 0.02 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 230.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 1,524 | 770 | 1.58 | 0.02 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 235.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 518 | 661 | 1.61 | 0.01 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 240.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1,369 | 690 | 1.62 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 245.00 | 0.01 | 0.20 | 0.11 | 0.13 | +0.07 | +116.67% | 0.00 | 21 | 159 | 1.87 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 730 | 503 | 1.66 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 118 | 1.72 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 275 | 41 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 259 | 98 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 402 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 56 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 16 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 169 | 56 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 185 | 87 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 129.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 92 | 23 | 1.66 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 397 | 546 | 1.62 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 131.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 116 | 1 | 1.59 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 132.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 140 | 8 | 1.84 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 133.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.31 | -88.58% | 0.00 | 31 | 4 | 1.49 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 134.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 39 | 5 | 1.54 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 135.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 941 | 7,991 | 1.55 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 136.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 22 | 30 | 1.48 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 137.00 | 0.02 | 0.10 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 53 | 62 | 1.49 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 138.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1,186 | 31 | 1.52 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 139.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 345 | 38 | 1.53 | -0.01 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 140.00 | 0.11 | 0.17 | 0.14 | 0.17 | +0.11 | +183.34% | 0.00 | 3,986 | 344 | 1.55 | -0.01 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 141.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.06 | +85.72% | 0.00 | 368 | 82 | 1.50 | -0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 142.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 91 | 58 | 1.52 | -0.02 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 143.00 | 0.11 | 0.19 | 0.15 | 0.18 | +0.07 | +63.64% | 0.00 | 298 | 17 | 1.40 | -0.02 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 144.00 | 0.01 | 0.22 | 0.12 | 0.20 | +0.07 | +53.85% | 0.00 | 871 | 378 | 1.53 | -0.02 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 145.00 | 0.21 | 0.25 | 0.23 | 0.25 | +0.14 | +127.28% | 0.00 | 1,715 | 874 | 1.51 | -0.02 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 146.00 | 0.24 | 0.47 | 0.36 | 0.25 | +0.10 | +66.67% | 0.00 | 237 | 29 | 1.50 | -0.03 | 0.00 | -0.21 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 147.00 | 0.28 | 0.70 | 0.49 | 0.33 | +0.19 | +135.72% | 0.00 | 408 | 78 | 1.50 | -0.03 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 148.00 | 0.31 | 0.38 | 0.35 | 0.31 | +0.10 | +47.62% | 0.00 | 316 | 37 | 1.43 | -0.04 | 0.00 | -0.29 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 149.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.24 | +126.32% | 0.00 | 329 | 859 | 1.44 | -0.04 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 150.00 | 0.48 | 0.50 | 0.49 | 0.50 | +0.22 | +78.58% | 0.00 | 6,070 | 2,749 | 1.51 | -0.05 | 0.01 | -0.38 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 152.50 | 0.65 | 0.71 | 0.68 | 0.68 | +0.27 | +65.86% | 0.00 | 1,984 | 559 | 1.48 | -0.06 | 0.01 | -0.55 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 155.00 | 0.91 | 0.95 | 0.93 | 0.95 | +0.36 | +61.02% | 0.01 | 5,456 | 1,820 | 1.49 | -0.09 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 157.50 | 1.18 | 1.29 | 1.24 | 1.26 | +0.40 | +46.52% | 0.01 | 1,282 | 526 | 1.46 | -0.11 | 0.01 | -0.93 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 160.00 | 1.60 | 1.67 | 1.64 | 1.69 | +0.48 | +39.67% | 0.01 | 5,492 | 2,749 | 1.48 | -0.14 | 0.01 | -1.10 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 162.50 | 2.11 | 2.21 | 2.16 | 2.15 | +0.51 | +31.10% | 0.01 | 1,412 | 749 | 1.46 | -0.18 | 0.01 | -1.28 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 165.00 | 2.68 | 2.79 | 2.74 | 2.76 | +0.61 | +28.38% | 0.02 | 6,754 | 1,843 | 1.48 | -0.22 | 0.02 | -1.45 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 167.50 | 3.30 | 3.55 | 3.43 | 3.53 | +0.74 | +26.53% | 0.02 | 1,018 | 539 | 1.47 | -0.27 | 0.02 | -1.60 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 170.00 | 4.25 | 4.40 | 4.33 | 4.25 | +0.75 | +21.43% | 0.03 | 4,685 | 2,447 | 1.47 | -0.32 | 0.02 | -1.74 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 172.50 | 5.10 | 5.40 | 5.25 | 5.21 | +0.66 | +14.51% | 0.03 | 713 | 480 | 1.48 | -0.37 | 0.02 | -1.85 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 175.00 | 6.30 | 6.55 | 6.43 | 6.33 | +0.88 | +16.15% | 0.04 | 1,837 | 1,922 | 1.48 | -0.42 | 0.02 | -1.92 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 177.50 | 7.50 | 7.80 | 7.65 | 7.70 | +1.10 | +16.67% | 0.04 | 1,117 | 512 | 1.49 | -0.47 | 0.02 | -1.97 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 180.00 | 8.80 | 9.25 | 9.03 | 8.99 | +1.24 | +16.00% | 0.05 | 2,757 | 1,342 | 1.49 | -0.52 | 0.02 | -1.98 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 182.50 | 10.10 | 10.80 | 10.45 | 10.50 | +1.30 | +14.13% | 0.06 | 567 | 592 | 1.49 | -0.57 | 0.02 | -1.96 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 185.00 | 11.85 | 12.50 | 12.18 | 12.00 | +1.48 | +14.07% | 0.07 | 1,203 | 438 | 1.51 | -0.61 | 0.02 | -1.91 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 187.50 | 13.55 | 14.20 | 13.88 | 14.00 | +3.02 | +27.51% | 0.07 | 239 | 337 | 1.52 | -0.66 | 0.02 | -1.84 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 190.00 | 15.45 | 16.25 | 15.85 | 15.67 | +1.35 | +9.43% | 0.08 | 211 | 508 | 1.51 | -0.70 | 0.02 | -1.74 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 192.50 | 17.30 | 18.05 | 17.68 | 17.60 | +3.45 | +24.39% | 0.09 | 4 | 78 | 1.54 | -0.74 | 0.02 | -1.63 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 195.00 | 19.30 | 20.05 | 19.68 | 19.61 | +1.85 | +10.42% | 0.10 | 11 | 32 | 1.55 | -0.78 | 0.02 | -1.50 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 197.50 | 21.35 | 22.95 | 22.15 | 20.84 | +1.34 | +6.88% | 0.11 | 9 | 21 | 1.55 | -0.81 | 0.01 | -1.37 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 200.00 | 23.50 | 25.15 | 24.33 | 23.78 | +1.78 | +8.10% | 0.12 | 169 | 67 | 1.71 | -0.84 | 0.01 | -1.24 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 202.50 | 24.30 | 27.55 | 25.93 | 22.57 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.91 | -0.86 | 0.01 | -1.10 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 205.00 | 26.40 | 29.35 | 27.88 | 26.77 | +1.98 | +7.99% | 0.14 | 2 | 51 | 1.94 | -0.89 | 0.01 | -0.98 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 207.50 | 28.50 | 32.70 | 30.60 | 29.86 | % | 0.15 | 1 | 0 | 2.15 | -0.90 | 0.01 | -0.86 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 210.00 | 31.20 | 35.15 | 33.18 | 32.60 | +1.25 | +3.99% | 0.16 | 2 | 69 | 2.21 | -0.92 | 0.01 | -0.69 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 212.50 | 33.15 | 37.45 | 35.30 | 32.65 | 0.00 | 0.00% | 0.17 | 0 | 26 | 2.19 | -0.93 | 0.01 | -0.56 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 215.00 | 35.80 | 39.55 | 37.68 | 36.60 | +0.72 | +2.01% | 0.18 | 50 | 6 | 2.19 | -0.95 | 0.01 | -0.44 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 217.50 | 38.00 | 42.30 | 40.15 | 35.98 | -0.33 | -0.91% | 0.18 | 1 | 1 | 2.32 | -0.96 | 0.00 | -0.35 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 220.00 | 40.40 | 44.65 | 42.53 | 38.41 | -1.46 | -3.67% | 0.19 | 1 | 66 | 2.38 | -0.96 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 225.00 | 45.30 | 49.60 | 47.45 | 48.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.58 | -0.98 | 0.00 | -0.18 | 4/15/2026 | 5/27/2026 3:59:57 PM EST |
| 230.00 | 50.25 | 54.30 | 52.28 | 64.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.69 | -0.98 | 0.00 | -0.11 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 235.00 | 55.15 | 59.30 | 57.23 | 54.08 | -1.67 | -3.00% | 0.24 | 14 | 0 | 2.85 | -0.99 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 240.00 | 60.20 | 64.40 | 62.30 | 59.03 | +0.41 | +0.70% | 0.26 | 5 | 0 | 2.87 | -0.99 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 245.00 | 65.20 | 69.30 | 67.25 | % | 0.27 | 0 | 0 | 3.12 | -1.00 | 0.00 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 250.00 | 70.20 | 74.30 | 72.25 | 71.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.27 | -1.00 | 0.00 | -0.01 | 4/15/2026 | 5/27/2026 3:59:57 PM EST |
| 255.00 | 75.20 | 79.20 | 77.20 | % | 0.30 | 0 | 0 | 3.38 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 260.00 | 80.20 | 84.25 | 82.23 | 80.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/27/2026 3:59:57 PM EST |
| 265.00 | 85.20 | 89.55 | 87.38 | % | 0.33 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST |