Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $101.01 as of 5/20/2026 1:32:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.45 | 45.90 | 44.68 | 40.65 | 0.00 | 0.00% | 0.74 | 0 | 15 | 2.41 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 65.00 | 38.50 | 40.45 | 39.48 | 36.90 | 0.00 | 0.00% | 0.61 | 0 | 14 | 1.82 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 70.00 | 33.50 | 35.50 | 34.50 | 31.93 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 75.00 | 28.50 | 30.50 | 29.50 | % | 0.39 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 78.00 | 25.50 | 27.55 | 26.53 | % | 0.34 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 79.00 | 24.55 | 26.65 | 25.60 | 23.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 80.00 | 23.60 | 25.55 | 24.58 | 22.12 | 0.00 | 0.00% | 0.31 | 0 | 205 | 1.19 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 81.00 | 22.60 | 24.60 | 23.60 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 82.00 | 21.55 | 24.00 | 22.78 | 21.35 | +0.85 | +4.15% | 0.28 | 1 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 83.00 | 20.60 | 22.50 | 21.55 | % | 0.26 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 84.00 | 19.55 | 21.60 | 20.58 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 85.00 | 18.20 | 20.95 | 19.58 | 19.16 | +4.64 | +31.96% | 0.23 | 30 | 94 | 1.13 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 86.00 | 17.60 | 19.55 | 18.58 | % | 0.22 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 87.00 | 16.60 | 18.60 | 17.60 | % | 0.20 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 88.00 | 15.70 | 18.25 | 16.98 | 16.66 | +1.75 | +11.74% | 0.19 | 2 | 1 | 1.08 | 0.98 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 89.00 | 14.65 | 16.60 | 15.63 | % | 0.18 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 90.00 | 13.70 | 16.30 | 15.00 | 14.76 | +2.51 | +20.49% | 0.17 | 9 | 31 | 0.99 | 0.97 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 91.00 | 12.80 | 14.70 | 13.75 | % | 0.15 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 92.00 | 11.85 | 13.75 | 12.80 | % | 0.14 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 93.00 | 10.95 | 12.90 | 11.93 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.74 | 0.93 | 0.02 | -0.07 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 94.00 | 10.00 | 12.50 | 11.25 | 11.14 | +1.60 | +16.78% | 0.12 | 1 | 2 | 0.85 | 0.91 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 95.00 | 9.70 | 11.45 | 10.58 | 10.27 | +1.52 | +17.38% | 0.11 | 15 | 82 | 0.78 | 0.89 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 96.00 | 8.30 | 10.55 | 9.43 | 7.05 | -1.32 | -15.78% | 0.10 | 2 | 17 | 0.75 | 0.86 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 97.00 | 7.50 | 9.55 | 8.53 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.70 | 0.83 | 0.03 | -0.12 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 98.00 | 7.60 | 8.60 | 8.10 | 7.70 | +2.10 | +37.50% | 0.08 | 22 | 60 | 0.55 | 0.80 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 99.00 | 6.80 | 7.80 | 7.30 | 7.20 | +2.31 | +47.24% | 0.07 | 6 | 48 | 0.54 | 0.77 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 100.00 | 6.45 | 6.75 | 6.60 | 6.69 | +1.84 | +37.94% | 0.07 | 59 | 387 | 0.55 | 0.73 | 0.04 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 101.00 | 5.40 | 6.20 | 5.80 | 5.74 | +1.79 | +45.32% | 0.06 | 14 | 75 | 0.53 | 0.69 | 0.04 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 102.00 | 5.05 | 5.35 | 5.20 | 5.10 | +1.32 | +34.93% | 0.05 | 183 | 362 | 0.54 | 0.65 | 0.04 | -0.18 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 103.00 | 4.55 | 5.00 | 4.78 | 4.65 | +1.00 | +27.40% | 0.05 | 60 | 207 | 0.56 | 0.61 | 0.04 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 104.00 | 3.65 | 4.40 | 4.03 | 4.20 | +1.28 | +43.84% | 0.04 | 106 | 112 | 0.53 | 0.56 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 105.00 | 3.50 | 3.60 | 3.55 | 3.56 | +1.27 | +55.46% | 0.03 | 143 | 246 | 0.54 | 0.52 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 106.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.90 | +42.86% | 0.03 | 854 | 143 | 0.54 | 0.47 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 107.00 | 2.57 | 2.79 | 2.68 | 2.71 | +0.11 | +4.24% | 0.03 | 113 | 195 | 0.54 | 0.43 | 0.04 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 108.00 | 2.19 | 2.39 | 2.29 | 2.34 | +0.46 | +24.47% | 0.02 | 113 | 182 | 0.54 | 0.39 | 0.04 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 109.00 | 1.84 | 2.04 | 1.94 | 1.90 | +0.30 | +18.75% | 0.02 | 31 | 108 | 0.53 | 0.35 | 0.04 | -0.18 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 110.00 | 1.55 | 1.73 | 1.64 | 1.62 | +0.47 | +40.87% | 0.01 | 270 | 688 | 0.53 | 0.31 | 0.04 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 111.00 | 1.27 | 1.50 | 1.39 | 1.30 | +0.40 | +44.45% | 0.01 | 32 | 135 | 0.53 | 0.27 | 0.04 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 112.00 | 1.08 | 1.24 | 1.16 | 1.15 | +0.20 | +21.06% | 0.01 | 93 | 112 | 0.53 | 0.23 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 113.00 | 0.90 | 1.04 | 0.97 | 0.95 | +0.21 | +28.38% | 0.01 | 37 | 125 | 0.53 | 0.20 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 114.00 | 0.72 | 0.88 | 0.80 | 0.80 | +0.17 | +26.99% | 0.01 | 24 | 53 | 0.53 | 0.17 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 0.42 | 0.72 | 0.57 | 0.66 | +0.16 | +32.00% | 0.00 | 145 | 313 | 0.51 | 0.15 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 116.00 | 0.47 | 0.76 | 0.62 | 0.53 | -0.01 | -1.86% | 0.01 | 14 | 37 | 0.55 | 0.13 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 117.00 | 0.25 | 0.51 | 0.38 | 0.50 | +0.15 | +42.86% | 0.00 | 54 | 119 | 0.51 | 0.10 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 118.00 | 0.22 | 0.43 | 0.33 | 0.20 | -0.23 | -53.49% | 0.00 | 1 | 102 | 0.52 | 0.09 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 119.00 | 0.06 | 0.37 | 0.22 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.48 | 0.07 | 0.02 | -0.07 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 120.00 | 0.23 | 0.28 | 0.26 | 0.27 | +0.03 | +12.50% | 0.00 | 95 | 247 | 0.55 | 0.06 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 121.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.11 | -39.29% | 0.00 | 4 | 25 | 0.51 | 0.05 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 122.00 | 0.04 | 0.25 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 4 | 47 | 0.52 | 0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 123.00 | 0.00 | 1.21 | 0.61 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.03 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 124.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 2 | 72 | 0.58 | 0.03 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 125.00 | 0.06 | 0.26 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 15 | 149 | 0.59 | 0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 126.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 66 | 0.67 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 127.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.93 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 128.00 | 0.00 | 1.02 | 0.51 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.04 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 129.00 | 0.00 | 0.46 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.89 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 164 | 0.68 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 131.00 | 0.00 | 0.91 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.10 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 132.00 | 0.00 | 0.33 | 0.17 | 0.19 | -0.35 | -64.82% | 0.00 | 3 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 133.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 700 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 136.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 138.00 | 0.00 | 0.76 | 0.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 139.00 | 0.00 | 0.19 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 141.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 142.00 | 0.00 | 0.76 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 143.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 144.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 146.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.16 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 67 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 252 | 2.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 80.00 | 0.01 | 0.13 | 0.07 | 0.14 | +0.12 | +600.00% | 0.00 | 5 | 119 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 81.00 | 0.01 | 0.40 | 0.21 | 0.14 | +0.06 | +75.00% | 0.00 | 30 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 83.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 37 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 84.00 | 0.01 | 0.24 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 105 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 30 | 1,953 | 0.85 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 86.00 | 0.05 | 0.37 | 0.21 | 0.07 | -0.12 | -63.16% | 0.00 | 23 | 36 | 0.72 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.38 | 0.19 | 0.09 | -0.13 | -59.10% | 0.00 | 26 | 43 | 0.81 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 88.00 | 0.10 | 0.53 | 0.32 | 0.11 | -0.21 | -65.63% | 0.00 | 156 | 9 | 0.72 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 89.00 | 0.08 | 0.51 | 0.30 | 0.18 | -0.13 | -41.94% | 0.00 | 126 | 23 | 0.67 | -0.02 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 90.00 | 0.12 | 0.45 | 0.29 | 0.17 | -0.31 | -64.59% | 0.00 | 59 | 502 | 0.64 | -0.03 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 91.00 | 0.16 | 0.45 | 0.31 | 0.23 | -0.29 | -55.77% | 0.00 | 3 | 148 | 0.62 | -0.04 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 92.00 | 0.14 | 0.46 | 0.30 | 0.30 | -0.45 | -60.00% | 0.00 | 3 | 45 | 0.57 | -0.06 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 93.00 | 0.26 | 0.60 | 0.43 | 0.39 | -0.52 | -57.15% | 0.00 | 24 | 134 | 0.59 | -0.07 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 94.00 | 0.40 | 0.54 | 0.47 | 0.45 | -0.73 | -61.87% | 0.01 | 3 | 65 | 0.57 | -0.09 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 95.00 | 0.52 | 0.62 | 0.57 | 0.55 | -0.85 | -60.72% | 0.01 | 89 | 2,421 | 0.56 | -0.11 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 96.00 | 0.45 | 0.84 | 0.65 | 0.72 | -1.02 | -58.63% | 0.01 | 27 | 101 | 0.54 | -0.14 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 97.00 | 0.75 | 0.98 | 0.87 | 0.86 | -1.14 | -57.00% | 0.01 | 30 | 81 | 0.56 | -0.17 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 98.00 | 0.98 | 1.16 | 1.07 | 1.12 | -1.18 | -51.31% | 0.01 | 23 | 84 | 0.55 | -0.20 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 99.00 | 1.06 | 1.41 | 1.24 | 1.24 | -1.71 | -57.97% | 0.01 | 13 | 50 | 0.54 | -0.23 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 100.00 | 1.50 | 1.64 | 1.57 | 1.55 | -1.75 | -53.03% | 0.02 | 129 | 629 | 0.55 | -0.27 | 0.04 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 101.00 | 1.58 | 2.15 | 1.87 | 2.23 | -1.48 | -39.90% | 0.02 | 3 | 80 | 0.55 | -0.31 | 0.04 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 102.00 | 2.05 | 2.28 | 2.17 | 2.23 | -1.52 | -40.54% | 0.02 | 7 | 29 | 0.54 | -0.35 | 0.04 | -0.18 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 103.00 | 2.45 | 2.69 | 2.57 | 3.04 | -1.42 | -31.84% | 0.02 | 4 | 58 | 0.54 | -0.39 | 0.04 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 104.00 | 2.85 | 3.10 | 2.98 | 2.99 | -0.96 | -24.31% | 0.03 | 33 | 20 | 0.53 | -0.44 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 105.00 | 3.30 | 3.55 | 3.43 | 3.60 | -2.20 | -37.94% | 0.03 | 10 | 1,946 | 0.52 | -0.48 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 106.00 | 3.85 | 4.30 | 4.08 | 4.01 | -1.92 | -32.38% | 0.04 | 24 | 50 | 0.54 | -0.53 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 107.00 | 4.40 | 5.00 | 4.70 | 4.90 | -1.96 | -28.58% | 0.04 | 2 | 115 | 0.55 | -0.57 | 0.04 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 108.00 | 4.90 | 5.65 | 5.28 | 5.45 | -0.97 | -15.11% | 0.05 | 2 | 37 | 0.54 | -0.61 | 0.04 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 109.00 | 5.70 | 6.20 | 5.95 | 8.92 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.54 | -0.65 | 0.04 | -0.18 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 110.00 | 6.20 | 7.00 | 6.60 | 7.00 | -2.12 | -23.25% | 0.06 | 93 | 357 | 0.53 | -0.69 | 0.04 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 111.00 | 7.10 | 7.70 | 7.40 | 10.33 | +0.48 | +4.88% | 0.07 | 1 | 25 | 0.54 | -0.73 | 0.04 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 112.00 | 7.50 | 8.65 | 8.08 | 8.36 | -2.71 | -24.49% | 0.07 | 5 | 87 | 0.52 | -0.77 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 113.00 | 8.35 | 9.50 | 8.93 | 9.15 | -2.07 | -18.45% | 0.08 | 5 | 26 | 0.52 | -0.80 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 114.00 | 9.40 | 10.75 | 10.08 | 10.20 | -2.30 | -18.40% | 0.09 | 37 | 47 | 0.59 | -0.83 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 9.60 | 12.00 | 10.80 | 11.08 | -2.81 | -20.23% | 0.09 | 13 | 241 | 0.82 | -0.85 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 116.00 | 11.15 | 13.00 | 12.08 | 12.03 | -2.04 | -14.50% | 0.10 | 2 | 26 | 0.64 | -0.87 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 117.00 | 12.00 | 13.65 | 12.83 | 12.88 | -2.17 | -14.42% | 0.11 | 7 | 14 | 0.58 | -0.90 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 118.00 | 12.55 | 14.80 | 13.68 | 17.78 | +1.11 | +6.66% | 0.12 | 1 | 23 | 0.90 | -0.91 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 119.00 | 13.60 | 15.75 | 14.68 | 15.12 | -8.75 | -36.66% | 0.12 | 2 | 26 | 0.93 | -0.93 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 120.00 | 14.25 | 17.20 | 15.73 | 18.05 | -0.42 | -2.28% | 0.13 | 2 | 80 | 1.06 | -0.94 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 121.00 | 15.55 | 18.20 | 16.88 | 17.46 | -1.53 | -8.06% | 0.14 | 2 | 17 | 1.11 | -0.95 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 122.00 | 16.75 | 18.65 | 17.70 | 18.44 | -4.41 | -19.30% | 0.15 | 2 | 10 | 1.01 | -0.96 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 123.00 | 17.70 | 20.10 | 18.90 | 20.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | -0.97 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 124.00 | 18.65 | 20.50 | 19.58 | 20.15 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.05 | -0.97 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 125.00 | 19.45 | 21.45 | 20.45 | 22.95 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.07 | -0.98 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 126.00 | 20.55 | 23.05 | 21.80 | 17.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.24 | -0.98 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 127.00 | 21.55 | 23.55 | 22.55 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.15 | -0.99 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 128.00 | 22.45 | 24.85 | 23.65 | 25.35 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.26 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 129.00 | 23.55 | 25.55 | 24.55 | 22.63 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.22 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 24.05 | 26.55 | 25.30 | 25.79 | -1.21 | -4.49% | 0.19 | 3 | 7 | 1.25 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 131.00 | 25.20 | 27.70 | 26.45 | 28.95 | +13.23 | +84.16% | 0.20 | 2 | 1 | 1.31 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 132.00 | 26.50 | 29.05 | 27.78 | 16.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 133.00 | 27.10 | 30.05 | 28.58 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 134.00 | 28.35 | 30.95 | 29.65 | 28.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 29.35 | 32.00 | 30.68 | 40.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 136.00 | 30.35 | 33.00 | 31.68 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 137.00 | 31.50 | 33.50 | 32.50 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 138.00 | 32.40 | 35.00 | 33.70 | 17.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:02 PM EST |
| 139.00 | 33.25 | 36.00 | 34.63 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 140.00 | 34.40 | 37.00 | 35.70 | 18.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 141.00 | 35.25 | 38.10 | 36.68 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 142.00 | 36.30 | 39.05 | 37.68 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 143.00 | 37.35 | 40.00 | 38.68 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 144.00 | 38.45 | 41.00 | 39.73 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 145.00 | 39.55 | 42.00 | 40.78 | 24.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 146.00 | 40.20 | 42.55 | 41.38 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 150.00 | 44.20 | 47.10 | 45.65 | 41.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 49.50 | 51.55 | 50.53 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 160.00 | 54.55 | 57.00 | 55.78 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 165.00 | 59.15 | 62.10 | 60.63 | % | 0.37 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 170.00 | 64.15 | 66.55 | 65.35 | 45.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 69.45 | 71.55 | 70.50 | 63.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |