Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $763.00 as of 4/22/2026 7:44:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 369.70 | 387.20 | 378.45 | 205.00 | 0.00 | 0.00% | 5.82 | 0 | 0 | 7.64 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/22/2026 4:00:02 PM EST |
| 70.00 | 359.70 | 386.70 | 373.20 | % | 5.33 | 0 | 0 | 7.31 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:02 PM EST | |||
| 75.00 | 352.00 | 377.80 | 364.90 | 177.70 | 0.00 | 0.00% | 4.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 80.00 | 346.20 | 379.30 | 362.75 | 678.00 | 0.00 | 0.00% | 4.53 | 0 | 0 | 6.74 | 1.00 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 85.00 | 349.70 | 366.40 | 358.05 | % | 4.21 | 0 | 0 | 6.50 | 1.00 | 0.00 | -0.05 | 4/22/2026 4:00:02 PM EST | |||
| 90.00 | 339.20 | 363.20 | 351.20 | % | 3.90 | 0 | 0 | 6.16 | 1.00 | 0.00 | -0.12 | 4/22/2026 4:00:02 PM EST | |||
| 95.00 | 332.00 | 356.00 | 344.00 | 103.90 | 0.00 | 0.00% | 3.62 | 0 | 1 | 6.05 | 1.00 | 0.00 | -0.06 | 4/6/2026 | 4/22/2026 4:00:02 PM EST |
| 100.00 | 326.30 | 353.00 | 339.65 | 562.55 | 0.00 | 0.00% | 3.40 | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.16 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 105.00 | 329.50 | 349.00 | 339.25 | 364.50 | -137.04 | -27.33% | 3.23 | 2 | 0 | 5.03 | 1.00 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 106.00 | 325.90 | 350.40 | 338.15 | 506.00 | 0.00 | 0.00% | 3.19 | 0 | 0 | 5.00 | 1.00 | 0.00 | -0.18 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 107.00 | 328.30 | 347.20 | 337.75 | % | 3.16 | 0 | 0 | 4.95 | 1.00 | 0.00 | -0.19 | 4/22/2026 4:00:02 PM EST | |||
| 108.00 | 323.40 | 343.60 | 333.50 | 541.30 | +37.30 | +7.41% | 3.09 | 9 | 1 | 5.44 | 1.00 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 109.00 | 317.40 | 341.30 | 329.35 | 545.00 | 0.00 | 0.00% | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.20 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 110.00 | 325.40 | 343.30 | 334.35 | 502.00 | 0.00 | 0.00% | 3.04 | 0 | 1 | 5.37 | 0.99 | 0.00 | -0.20 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 111.00 | 324.20 | 339.60 | 331.90 | 582.40 | 0.00 | 0.00% | 2.99 | 0 | 5 | 0.00 | 0.99 | 0.00 | -0.21 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 112.00 | 317.30 | 338.30 | 327.80 | 500.00 | 0.00 | 0.00% | 2.93 | 0 | 1 | 5.30 | 0.99 | 0.00 | -0.21 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 113.00 | 314.30 | 337.70 | 326.00 | 36.60 | 0.00 | 0.00% | 2.88 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.21 | 3/31/2026 | 4/22/2026 4:00:02 PM EST |
| 114.00 | 319.10 | 342.90 | 331.00 | 146.00 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.22 | 4/8/2026 | 4/22/2026 4:00:02 PM EST |
| 115.00 | 314.80 | 336.00 | 325.40 | 145.00 | 0.00 | 0.00% | 2.83 | 0 | 0 | 5.21 | 0.99 | 0.00 | -0.23 | 4/8/2026 | 4/22/2026 4:00:02 PM EST |
| 116.00 | 310.40 | 336.00 | 323.20 | 124.00 | 0.00 | 0.00% | 2.79 | 0 | 0 | 5.18 | 0.99 | 0.00 | -0.24 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 117.00 | 310.30 | 340.80 | 325.55 | 141.00 | 0.00 | 0.00% | 2.78 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.25 | 4/8/2026 | 4/22/2026 4:00:02 PM EST |
| 118.00 | 317.50 | 335.40 | 326.45 | 100.70 | 0.00 | 0.00% | 2.77 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.25 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 119.00 | 308.00 | 335.60 | 321.80 | 99.90 | 0.00 | 0.00% | 2.70 | 0 | 0 | 5.09 | 0.99 | 0.00 | -0.26 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 120.00 | 306.50 | 333.20 | 319.85 | % | 2.67 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.26 | 4/22/2026 4:00:02 PM EST | |||
| 121.00 | 305.70 | 332.00 | 318.85 | % | 2.64 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.26 | 4/22/2026 4:00:02 PM EST | |||
| 122.00 | 307.90 | 331.50 | 319.70 | 141.00 | 0.00 | 0.00% | 2.62 | 0 | 0 | 4.53 | 0.99 | 0.00 | -0.26 | 4/8/2026 | 4/22/2026 4:00:02 PM EST |
| 123.00 | 309.10 | 333.30 | 321.20 | 626.80 | 0.00 | 0.00% | 2.61 | 0 | 3 | 4.50 | 0.99 | 0.00 | -0.27 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 124.00 | 305.50 | 328.70 | 317.10 | 137.50 | 0.00 | 0.00% | 2.56 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.27 | 4/8/2026 | 4/22/2026 4:00:02 PM EST |
| 125.00 | 301.70 | 327.70 | 314.70 | 111.30 | 0.00 | 0.00% | 2.52 | 0 | 0 | 4.90 | 0.99 | 0.00 | -0.29 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 126.00 | 302.20 | 327.20 | 314.70 | 467.90 | 0.00 | 0.00% | 2.50 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.30 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 127.00 | 305.10 | 329.00 | 317.05 | 141.10 | 0.00 | 0.00% | 2.50 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.30 | 4/9/2026 | 4/22/2026 4:00:02 PM EST |
| 128.00 | 301.60 | 323.70 | 312.65 | 108.00 | 0.00 | 0.00% | 2.44 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.31 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 129.00 | 298.60 | 321.60 | 310.10 | 41.20 | 0.00 | 0.00% | 2.40 | 0 | 3 | 4.80 | 0.99 | 0.00 | -0.31 | 4/1/2026 | 4/22/2026 4:00:02 PM EST |
| 130.00 | 296.80 | 323.70 | 310.25 | 135.17 | 0.00 | 0.00% | 2.39 | 0 | 0 | 4.32 | 0.99 | 0.00 | -0.31 | 4/9/2026 | 4/22/2026 4:00:02 PM EST |
| 131.00 | 302.10 | 321.20 | 311.65 | % | 2.38 | 0 | 0 | 4.31 | 0.99 | 0.00 | -0.33 | 4/22/2026 4:00:02 PM EST | |||
| 132.00 | 300.20 | 320.00 | 310.10 | 462.00 | 0.00 | 0.00% | 2.35 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.34 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 133.00 | 293.80 | 323.30 | 308.55 | 461.90 | 0.00 | 0.00% | 2.32 | 0 | 2 | 4.70 | 0.99 | 0.00 | -0.34 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 135.00 | 294.50 | 316.30 | 305.40 | 518.80 | 0.00 | 0.00% | 2.26 | 0 | 1 | 4.65 | 0.99 | 0.00 | -0.37 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 140.00 | 290.00 | 312.00 | 301.00 | 504.00 | 0.00 | 0.00% | 2.15 | 0 | 8 | 4.54 | 0.99 | 0.00 | -0.42 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 145.00 | 286.00 | 308.00 | 297.00 | 27.50 | 0.00 | 0.00% | 2.05 | 0 | 0 | 4.02 | 0.98 | 0.00 | -0.43 | 4/1/2026 | 4/22/2026 4:00:02 PM EST |
| 147.00 | 287.10 | 306.40 | 296.75 | 512.50 | 0.00 | 0.00% | 2.02 | 0 | 3 | 0.00 | 0.98 | 0.00 | -0.45 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 148.00 | 286.20 | 305.80 | 296.00 | 88.40 | 0.00 | 0.00% | 2.00 | 0 | 1 | 4.85 | 0.98 | 0.00 | -0.46 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 149.00 | 283.90 | 304.00 | 293.95 | % | 1.97 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.47 | 4/22/2026 4:00:02 PM EST | |||
| 150.00 | 279.50 | 302.00 | 290.75 | 512.97 | 0.00 | 0.00% | 1.94 | 0 | 3 | 4.32 | 0.98 | 0.00 | -0.47 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 152.50 | 276.30 | 300.00 | 288.15 | % | 1.89 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.47 | 4/22/2026 4:00:02 PM EST | |||
| 155.00 | 279.50 | 299.80 | 289.65 | 551.40 | 0.00 | 0.00% | 1.87 | 0 | 3 | 4.22 | 0.98 | 0.00 | -0.56 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 157.50 | 272.00 | 296.00 | 284.00 | 73.00 | 0.00 | 0.00% | 1.80 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.56 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 160.00 | 277.00 | 292.60 | 284.80 | 190.80 | 0.00 | 0.00% | 1.78 | 0 | 5 | 0.00 | 0.98 | 0.00 | -0.57 | 4/13/2026 | 4/22/2026 4:00:02 PM EST |
| 162.50 | 274.00 | 289.50 | 281.75 | % | 1.73 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.58 | 4/22/2026 4:00:02 PM EST | |||
| 165.00 | 269.50 | 288.60 | 279.05 | 207.70 | 0.00 | 0.00% | 1.69 | 0 | 6 | 0.00 | 0.98 | 0.00 | -0.59 | 4/16/2026 | 4/22/2026 4:00:02 PM EST |
| 167.50 | 261.00 | 288.10 | 274.55 | 106.80 | 0.00 | 0.00% | 1.64 | 0 | 1 | 4.13 | 0.97 | 0.00 | -0.50 | 4/9/2026 | 4/22/2026 4:00:02 PM EST |
| 170.00 | 264.90 | 286.00 | 275.45 | 611.40 | +600.50 | +5,509.18% | 1.62 | 1 | 2 | 0.00 | 0.97 | 0.00 | -0.66 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 172.50 | 263.20 | 284.20 | 273.70 | 28.80 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.94 | 0.97 | 0.00 | -0.67 | 4/2/2026 | 4/22/2026 4:00:02 PM EST |
| 175.00 | 258.00 | 281.20 | 269.60 | 13.50 | 0.00 | 0.00% | 1.54 | 0 | 3 | 3.90 | 0.97 | 0.00 | -0.67 | 4/1/2026 | 4/22/2026 4:00:02 PM EST |
| 177.50 | 251.80 | 276.20 | 264.00 | 72.10 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.98 | 0.97 | 0.00 | -0.59 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 180.00 | 258.00 | 274.10 | 266.05 | 385.00 | +265.75 | +222.86% | 1.48 | 2 | 34 | 3.83 | 0.97 | 0.00 | -0.75 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 182.50 | 247.30 | 271.00 | 259.15 | 152.70 | 0.00 | 0.00% | 1.42 | 0 | 7 | 3.53 | 0.96 | 0.00 | -0.79 | 4/13/2026 | 4/22/2026 4:00:02 PM EST |
| 185.00 | 246.70 | 269.60 | 258.15 | 283.70 | +183.22 | +182.35% | 1.40 | 1 | 15 | 3.77 | 0.96 | 0.00 | -0.80 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 190.00 | 246.00 | 270.10 | 258.05 | 146.60 | 0.00 | 0.00% | 1.36 | 0 | 4 | 3.72 | 0.96 | 0.00 | -0.85 | 4/13/2026 | 4/22/2026 4:00:02 PM EST |
| 195.00 | 244.50 | 260.30 | 252.40 | 268.00 | -140.00 | -34.32% | 1.29 | 2 | 12 | 0.00 | 0.95 | 0.00 | -0.90 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 200.00 | 234.70 | 256.00 | 245.35 | 8.07 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.61 | 0.95 | 0.00 | -0.94 | 4/1/2026 | 4/22/2026 4:00:02 PM EST |
| 205.00 | 227.30 | 252.00 | 239.65 | % | 1.17 | 0 | 0 | 3.33 | 0.95 | 0.00 | -1.00 | 4/22/2026 4:00:02 PM EST | |||
| 210.00 | 226.40 | 246.50 | 236.45 | 64.70 | 0.00 | 0.00% | 1.13 | 0 | 4 | 3.30 | 0.94 | 0.00 | -1.07 | 4/8/2026 | 4/22/2026 4:00:02 PM EST |
| 215.00 | 223.50 | 245.00 | 234.25 | 493.70 | +331.40 | +204.19% | 1.09 | 1 | 23 | 0.00 | 0.94 | 0.00 | -1.09 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 220.00 | 220.30 | 244.70 | 232.50 | 110.50 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.45 | 0.94 | 0.00 | -1.14 | 4/13/2026 | 4/22/2026 4:00:02 PM EST |
| 225.00 | 215.40 | 235.50 | 225.45 | 271.70 | +103.20 | +61.25% | 1.00 | 2 | 12 | 0.00 | 0.93 | 0.00 | -1.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 230.00 | 215.40 | 231.00 | 223.20 | 219.89 | 0.00 | 0.00% | 0.97 | 0 | 8 | 0.00 | 0.93 | 0.00 | -1.21 | 4/16/2026 | 4/22/2026 4:00:02 PM EST |
| 232.50 | 213.30 | 229.00 | 221.15 | % | 0.95 | 0 | 0 | 0.00 | 0.92 | 0.00 | -1.28 | 4/22/2026 4:00:02 PM EST | |||
| 235.00 | 202.90 | 227.00 | 214.95 | 127.50 | 0.00 | 0.00% | 0.91 | 0 | 57 | 1.83 | 0.92 | 0.00 | -1.29 | 4/14/2026 | 4/22/2026 4:00:02 PM EST |
| 237.50 | 200.80 | 225.00 | 212.90 | 66.20 | 0.00 | 0.00% | 0.90 | 0 | 8 | 0.00 | 0.92 | 0.00 | -1.34 | 4/9/2026 | 4/22/2026 4:00:02 PM EST |
| 240.00 | 198.80 | 223.50 | 211.15 | 416.70 | 0.00 | 0.00% | 0.88 | 0 | 14 | 2.22 | 0.92 | 0.00 | -1.35 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 242.50 | 196.70 | 220.00 | 208.35 | % | 0.86 | 0 | 0 | 2.13 | 0.91 | 0.00 | -1.39 | 4/22/2026 4:00:02 PM EST | |||
| 245.00 | 201.90 | 219.60 | 210.75 | 304.10 | -108.20 | -26.25% | 0.86 | 2 | 104 | 0.00 | 0.91 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 247.50 | 199.90 | 218.90 | 209.40 | 424.70 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.00 | 0.91 | 0.00 | -1.43 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 250.00 | 190.70 | 218.40 | 204.55 | 408.00 | 0.00 | 0.00% | 0.82 | 0 | 11 | 0.00 | 0.91 | 0.00 | -1.45 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 252.50 | 189.10 | 213.30 | 201.20 | 317.90 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.00 | 0.90 | 0.00 | -1.48 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 255.00 | 187.10 | 211.60 | 199.35 | 246.30 | -80.67 | -24.68% | 0.78 | 3 | 5 | 0.00 | 0.90 | 0.00 | -1.50 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 260.00 | 186.30 | 205.90 | 196.10 | 214.90 | -248.70 | -53.65% | 0.75 | 3 | 9 | 0.00 | 0.89 | 0.00 | -1.54 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 265.00 | 179.40 | 205.80 | 192.60 | 288.40 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.00 | 0.89 | 0.00 | -1.60 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 270.00 | 175.80 | 200.00 | 187.90 | 430.82 | 0.00 | 0.00% | 0.70 | 0 | 10 | 2.35 | 0.88 | 0.00 | -1.66 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 275.00 | 172.00 | 196.00 | 184.00 | 157.36 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 0.88 | 0.00 | -1.71 | 4/16/2026 | 4/22/2026 4:00:02 PM EST |
| 280.00 | 168.60 | 190.50 | 179.55 | 450.00 | +204.90 | +83.60% | 0.64 | 1 | 9 | 2.29 | 0.87 | 0.00 | -1.76 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 285.00 | 165.20 | 192.30 | 178.75 | 386.45 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.46 | 0.86 | 0.00 | -1.81 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 290.00 | 161.70 | 185.30 | 173.50 | 116.00 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.00 | 0.86 | 0.00 | -1.86 | 4/15/2026 | 4/22/2026 4:00:02 PM EST |
| 295.00 | 158.20 | 182.90 | 170.55 | 194.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.39 | 0.85 | 0.00 | -1.91 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 300.00 | 155.00 | 178.10 | 166.55 | 260.26 | -146.31 | -35.99% | 0.56 | 2 | 6 | 2.38 | 0.84 | 0.00 | -1.96 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 305.00 | 151.60 | 177.70 | 164.65 | 404.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.45 | 0.83 | 0.00 | -2.01 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 310.00 | 148.50 | 171.90 | 160.20 | 242.51 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.41 | 0.83 | 0.00 | -2.06 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 315.00 | 145.20 | 170.70 | 157.95 | 129.90 | 0.00 | 0.00% | 0.50 | 0 | 18 | 2.46 | 0.82 | 0.00 | -2.11 | 4/15/2026 | 4/22/2026 4:00:02 PM EST |
| 320.00 | 142.10 | 168.20 | 155.15 | 450.00 | +274.70 | +156.71% | 0.48 | 1 | 10 | 2.40 | 0.81 | 0.00 | -2.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 325.00 | 139.20 | 163.10 | 151.15 | 314.50 | 0.00 | 0.00% | 0.47 | 0 | 34 | 2.45 | 0.80 | 0.00 | -2.20 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 330.00 | 136.20 | 164.90 | 150.55 | 243.12 | -103.23 | -29.81% | 0.46 | 1 | 18 | 2.41 | 0.80 | 0.00 | -2.25 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 335.00 | 133.40 | 157.70 | 145.55 | 101.60 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.47 | 0.79 | 0.00 | -2.29 | 4/16/2026 | 4/22/2026 4:00:02 PM EST |
| 340.00 | 130.30 | 152.70 | 141.50 | 138.86 | 0.00 | 0.00% | 0.42 | 0 | 60 | 2.44 | 0.78 | 0.00 | -2.34 | 4/16/2026 | 4/22/2026 4:00:02 PM EST |
| 345.00 | 127.40 | 152.50 | 139.95 | 400.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.54 | 0.77 | 0.00 | -2.38 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 350.00 | 128.50 | 147.00 | 137.75 | 159.15 | -166.55 | -51.14% | 0.39 | 1 | 39 | 2.47 | 0.76 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 355.00 | 128.50 | 146.90 | 137.70 | 162.63 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.49 | 0.76 | 0.00 | -2.46 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 360.00 | 125.80 | 144.90 | 135.35 | 197.85 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.54 | 0.75 | 0.00 | -2.50 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 365.00 | 116.50 | 140.00 | 128.25 | 146.10 | -131.90 | -47.45% | 0.35 | 6 | 5 | 2.53 | 0.74 | 0.00 | -2.54 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 370.00 | 113.90 | 140.10 | 127.00 | 420.93 | +84.46 | +25.11% | 0.34 | 1 | 19 | 2.53 | 0.73 | 0.00 | -2.58 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 375.00 | 111.60 | 134.10 | 122.85 | 378.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.47 | 0.72 | 0.00 | -2.62 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 380.00 | 108.70 | 133.90 | 121.30 | 143.82 | -226.18 | -61.13% | 0.32 | 33 | 159 | 2.54 | 0.71 | 0.00 | -2.65 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 385.00 | 107.30 | 127.40 | 117.35 | 341.51 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.47 | 0.71 | 0.00 | -2.69 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 390.00 | 107.30 | 127.40 | 117.35 | 140.30 | -237.76 | -62.89% | 0.30 | 33 | 118 | 2.54 | 0.70 | 0.00 | -2.72 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 395.00 | 107.10 | 125.30 | 116.20 | 156.80 | -80.22 | -33.85% | 0.29 | 2 | 9 | 2.59 | 0.69 | 0.00 | -2.75 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 400.00 | 104.80 | 123.00 | 113.90 | 108.80 | -222.35 | -67.15% | 0.28 | 9 | 102 | 2.59 | 0.68 | 0.00 | -2.78 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 405.00 | 102.60 | 120.50 | 111.55 | 109.20 | +47.77 | +77.77% | 0.28 | 2 | 7 | 2.59 | 0.67 | 0.00 | -2.81 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 410.00 | 100.80 | 120.50 | 110.65 | 125.60 | -122.40 | -49.36% | 0.27 | 2 | 59 | 2.63 | 0.66 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 415.00 | 98.80 | 121.40 | 110.10 | 147.00 | -237.00 | -61.72% | 0.27 | 4 | 10 | 2.55 | 0.66 | 0.00 | -2.87 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 420.00 | 96.40 | 116.90 | 106.65 | 120.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.64 | 0.65 | 0.00 | -2.89 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 422.50 | 95.70 | 112.50 | 104.10 | % | 0.25 | 0 | 0 | 2.60 | 0.64 | 0.00 | -2.90 | 4/22/2026 4:00:02 PM EST | |||
| 425.00 | 94.40 | 108.00 | 101.20 | 100.10 | -18.35 | -15.50% | 0.24 | 1 | 1 | 2.54 | 0.64 | 0.00 | -2.91 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 427.50 | 93.40 | 108.00 | 100.70 | 136.90 | -153.70 | -52.90% | 0.24 | 2 | 1 | 2.56 | 0.64 | 0.00 | -2.93 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 430.00 | 91.90 | 106.90 | 99.40 | 98.00 | -191.30 | -66.13% | 0.23 | 10 | 5 | 2.55 | 0.63 | 0.00 | -2.94 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 432.50 | 91.50 | 109.40 | 100.45 | 292.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.62 | 0.63 | 0.00 | -2.95 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 435.00 | 90.40 | 106.80 | 98.60 | 94.55 | -67.75 | -41.75% | 0.23 | 6 | 2 | 2.59 | 0.62 | 0.00 | -2.96 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 437.50 | 89.20 | 107.50 | 98.35 | 133.80 | % | 0.22 | 2 | 0 | 2.61 | 0.62 | 0.00 | -2.97 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 440.00 | 88.60 | 104.20 | 96.40 | 90.00 | -210.10 | -70.01% | 0.22 | 2 | 11 | 2.59 | 0.62 | 0.00 | -2.98 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 442.50 | 87.50 | 104.20 | 95.85 | 110.50 | % | 0.22 | 2 | 0 | 2.60 | 0.61 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 445.00 | 86.60 | 103.10 | 94.85 | 147.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.60 | 0.61 | 0.00 | -3.00 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 447.50 | 85.50 | 101.70 | 93.60 | % | 0.21 | 0 | 0 | 2.59 | 0.60 | 0.00 | -3.01 | 4/22/2026 4:00:02 PM EST | |||
| 450.00 | 84.80 | 101.10 | 92.95 | 160.34 | -132.98 | -45.34% | 0.21 | 18 | 19 | 2.60 | 0.60 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 452.50 | 83.50 | 103.00 | 93.25 | % | 0.21 | 0 | 0 | 2.66 | 0.60 | 0.00 | -3.02 | 4/22/2026 4:00:02 PM EST | |||
| 455.00 | 83.00 | 99.00 | 91.00 | 105.56 | +41.06 | +63.66% | 0.20 | 1 | 2 | 2.60 | 0.59 | 0.00 | -3.03 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 457.50 | 81.70 | 99.70 | 90.70 | 104.05 | % | 0.20 | 2 | 0 | 2.62 | 0.59 | 0.00 | -3.04 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 460.00 | 81.10 | 97.80 | 89.45 | 106.50 | -213.50 | -66.72% | 0.19 | 3 | 8 | 2.61 | 0.59 | 0.00 | -3.05 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 462.50 | 80.50 | 97.80 | 89.15 | 107.85 | -168.15 | -60.93% | 0.19 | 1 | 1 | 2.67 | 0.58 | 0.00 | -3.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 465.00 | 79.80 | 97.60 | 88.70 | 99.70 | -195.50 | -66.23% | 0.19 | 20 | 4 | 2.68 | 0.58 | 0.00 | -3.07 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 467.50 | 78.40 | 99.60 | 89.00 | 213.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.67 | 0.57 | 0.00 | -3.08 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 470.00 | 77.90 | 91.60 | 84.75 | 99.84 | -181.44 | -64.51% | 0.18 | 3 | 8 | 2.57 | 0.57 | 0.00 | -3.08 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 472.50 | 77.10 | 91.40 | 84.25 | % | 0.18 | 0 | 0 | 2.63 | 0.57 | 0.00 | -3.09 | 4/22/2026 4:00:02 PM EST | |||
| 475.00 | 76.70 | 90.00 | 83.35 | 95.95 | -67.15 | -41.18% | 0.18 | 29 | 4 | 2.58 | 0.56 | 0.00 | -3.09 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 480.00 | 74.80 | 88.50 | 81.65 | 101.10 | -165.80 | -62.13% | 0.17 | 2 | 5 | 2.59 | 0.56 | 0.00 | -3.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 485.00 | 73.00 | 95.10 | 84.05 | 79.10 | -194.68 | -71.11% | 0.17 | 1 | 2 | 2.70 | 0.55 | 0.00 | -3.12 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 490.00 | 72.00 | 88.50 | 80.25 | 106.30 | -8.70 | -7.57% | 0.16 | 3 | 6 | 2.58 | 0.54 | 0.00 | -3.13 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 495.00 | 70.20 | 91.60 | 80.90 | 130.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.70 | 0.53 | 0.00 | -3.14 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 500.00 | 69.20 | 83.90 | 76.55 | 75.00 | -243.97 | -76.49% | 0.15 | 33 | 25 | 2.59 | 0.53 | 0.00 | -3.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 505.00 | 68.10 | 89.40 | 78.75 | 112.30 | -177.70 | -61.28% | 0.16 | 4 | 123 | 2.60 | 0.52 | 0.00 | -3.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 510.00 | 66.90 | 84.10 | 75.50 | 78.66 | +15.36 | +24.27% | 0.15 | 3 | 4 | 2.61 | 0.51 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 515.00 | 65.60 | 78.50 | 72.05 | 66.94 | -149.26 | -69.04% | 0.14 | 25 | 27 | 2.63 | 0.51 | 0.00 | -3.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 520.00 | 63.50 | 78.50 | 71.00 | 100.90 | -158.10 | -61.05% | 0.14 | 3 | 12 | 2.64 | 0.50 | 0.00 | -3.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 525.00 | 63.20 | 78.50 | 70.85 | 102.25 | 0.00 | 0.00% | 0.13 | 0 | 52 | 2.67 | 0.50 | 0.00 | -3.18 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 530.00 | 62.00 | 76.60 | 69.30 | 255.73 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.66 | 0.49 | 0.00 | -3.18 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 535.00 | 60.80 | 77.40 | 69.10 | 126.28 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.65 | 0.48 | 0.00 | -3.19 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 540.00 | 59.80 | 76.20 | 68.00 | 82.55 | % | 0.13 | 10 | 0 | 2.65 | 0.48 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 545.00 | 58.60 | 75.00 | 66.80 | 96.85 | -54.95 | -36.20% | 0.12 | 8 | 30 | 2.66 | 0.47 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 550.00 | 57.50 | 70.50 | 64.00 | 70.00 | -201.00 | -74.17% | 0.12 | 64 | 57 | 2.67 | 0.47 | 0.00 | -3.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 555.00 | 56.40 | 73.70 | 65.05 | 74.97 | -83.43 | -52.67% | 0.12 | 1 | 37 | 2.66 | 0.46 | 0.00 | -3.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 560.00 | 55.40 | 68.40 | 61.90 | 170.00 | -70.00 | -29.17% | 0.11 | 3 | 12 | 2.68 | 0.45 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 565.00 | 54.40 | 72.40 | 63.40 | 109.92 | % | 0.11 | 106 | 0 | 2.68 | 0.45 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 570.00 | 53.40 | 66.30 | 59.85 | 108.22 | -57.83 | -34.83% | 0.10 | 1 | 2 | 2.69 | 0.44 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 575.00 | 52.30 | 66.30 | 59.30 | 62.00 | -164.20 | -72.60% | 0.10 | 14 | 3 | 2.68 | 0.44 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 580.00 | 51.30 | 67.90 | 59.60 | 70.75 | -181.53 | -71.96% | 0.10 | 5 | 4 | 2.69 | 0.43 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 585.00 | 50.40 | 67.20 | 58.80 | 107.28 | -127.72 | -54.35% | 0.10 | 8 | 2 | 2.70 | 0.43 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 590.00 | 49.50 | 63.00 | 56.25 | 131.00 | -84.00 | -39.07% | 0.10 | 1 | 8 | 2.71 | 0.42 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 595.00 | 48.60 | 62.30 | 55.45 | 61.90 | -157.50 | -71.79% | 0.09 | 49 | 11 | 2.72 | 0.42 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 600.00 | 47.70 | 62.30 | 55.00 | 67.12 | -183.15 | -73.19% | 0.09 | 16 | 91 | 2.70 | 0.41 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 605.00 | 46.60 | 64.00 | 55.30 | 98.70 | -42.70 | -30.20% | 0.09 | 4 | 23 | 2.76 | 0.41 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 610.00 | 45.90 | 63.20 | 54.55 | 62.70 | -124.66 | -66.54% | 0.09 | 4 | 35 | 2.73 | 0.40 | 0.00 | -3.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 615.00 | 45.10 | 62.80 | 53.95 | 145.60 | +97.20 | +200.83% | 0.09 | 1 | 2 | 2.74 | 0.40 | 0.00 | -3.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 620.00 | 44.20 | 59.00 | 51.60 | 46.98 | -185.02 | -79.75% | 0.08 | 2 | 16 | 2.75 | 0.39 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 625.00 | 43.40 | 58.30 | 50.85 | 287.65 | +146.65 | +104.01% | 0.08 | 3 | 4 | 2.81 | 0.39 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 630.00 | 42.60 | 58.30 | 50.45 | 61.84 | -88.16 | -58.78% | 0.08 | 3 | 4 | 2.79 | 0.38 | 0.00 | -3.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 635.00 | 41.80 | 56.60 | 49.20 | 135.00 | -74.40 | -35.53% | 0.08 | 6 | 4 | 2.78 | 0.38 | 0.00 | -3.14 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 640.00 | 41.00 | 55.80 | 48.40 | 61.55 | -146.05 | -70.36% | 0.08 | 3 | 9 | 2.78 | 0.37 | 0.00 | -3.13 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 645.00 | 40.20 | 55.60 | 47.90 | 215.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.79 | 0.37 | 0.00 | -3.13 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 650.00 | 39.50 | 53.90 | 46.70 | 46.68 | -156.92 | -77.08% | 0.07 | 38 | 28 | 2.76 | 0.36 | 0.00 | -3.12 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 655.00 | 38.80 | 53.90 | 46.35 | 62.41 | -155.59 | -71.38% | 0.07 | 2 | 5 | 2.80 | 0.36 | 0.00 | -3.12 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 660.00 | 38.00 | 52.60 | 45.30 | 59.48 | -53.22 | -47.23% | 0.07 | 7 | 1 | 2.79 | 0.36 | 0.00 | -3.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 665.00 | 37.40 | 51.80 | 44.60 | 52.00 | -137.65 | -72.59% | 0.07 | 7 | 12 | 2.79 | 0.35 | 0.00 | -3.10 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 670.00 | 36.70 | 51.60 | 44.15 | 73.50 | -117.63 | -61.55% | 0.07 | 18 | 32 | 2.81 | 0.35 | 0.00 | -3.09 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 675.00 | 36.00 | 51.60 | 43.80 | 153.01 | -36.04 | -19.07% | 0.06 | 4 | 22 | 2.84 | 0.34 | 0.00 | -3.08 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 680.00 | 35.40 | 50.00 | 42.70 | 46.37 | -138.13 | -74.87% | 0.06 | 9 | 25 | 2.80 | 0.34 | 0.00 | -3.07 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 685.00 | 34.70 | 49.70 | 42.20 | 45.67 | -138.03 | -75.14% | 0.06 | 9 | 17 | 2.81 | 0.34 | 0.00 | -3.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 690.00 | 34.20 | 49.20 | 41.70 | 69.60 | -161.10 | -69.84% | 0.06 | 3 | 12 | 2.83 | 0.33 | 0.00 | -3.05 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 695.00 | 34.20 | 48.90 | 41.55 | 51.00 | -131.84 | -72.11% | 0.06 | 5 | 13 | 2.82 | 0.33 | 0.00 | -3.04 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 700.00 | 36.00 | 48.70 | 42.35 | 39.33 | -142.07 | -78.32% | 0.06 | 89 | 69 | 2.81 | 0.32 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 705.00 | 32.40 | 47.60 | 40.00 | 109.36 | -72.04 | -39.72% | 0.06 | 3 | 12 | 2.83 | 0.32 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 710.00 | 32.40 | 47.60 | 40.00 | 57.80 | -139.40 | -70.69% | 0.06 | 6 | 35 | 2.81 | 0.32 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 715.00 | 31.10 | 48.70 | 39.90 | 200.93 | -13.67 | -6.37% | 0.06 | 18 | 17 | 2.87 | 0.31 | 0.00 | -3.01 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 720.00 | 30.50 | 47.70 | 39.10 | 199.33 | -12.67 | -5.98% | 0.05 | 18 | 17 | 2.82 | 0.31 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 725.00 | 29.80 | 48.00 | 38.90 | 39.82 | -136.38 | -77.41% | 0.05 | 5 | 8 | 2.82 | 0.31 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 730.00 | 29.10 | 44.60 | 36.85 | 38.00 | -132.70 | -77.74% | 0.05 | 4 | 36 | 2.84 | 0.30 | 0.00 | -2.97 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 740.00 | 31.00 | 43.80 | 37.40 | 44.80 | -167.20 | -78.87% | 0.05 | 7 | 64 | 2.84 | 0.30 | 0.00 | -2.95 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 750.00 | 31.00 | 40.80 | 35.90 | 31.95 | -136.25 | -81.01% | 0.05 | 3,413 | 3,056 | 2.84 | 0.29 | 0.00 | -2.97 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 760.00 | 26.30 | 40.20 | 33.25 | 55.30 | -143.25 | -72.15% | 0.04 | 13 | 27 | 2.82 | 0.29 | 0.00 | -2.92 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 770.00 | 25.20 | 40.70 | 32.95 | 44.55 | -76.25 | -63.13% | 0.04 | 1 | 9 | 2.84 | 0.28 | 0.00 | -2.88 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 775.00 | 24.80 | 40.50 | 32.65 | 39.90 | -124.77 | -75.77% | 0.04 | 4 | 14 | 2.86 | 0.28 | 0.00 | -2.88 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 780.00 | 24.70 | 40.50 | 32.60 | 40.11 | -73.89 | -64.82% | 0.04 | 11 | 11 | 2.88 | 0.27 | 0.00 | -2.86 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 785.00 | 24.10 | 40.10 | 32.10 | 178.25 | +10.25 | +6.11% | 0.04 | 54 | 45 | 2.89 | 0.27 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 790.00 | 23.70 | 40.00 | 31.85 | 221.85 | +106.14 | +91.73% | 0.04 | 2 | 3 | 2.89 | 0.27 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 795.00 | 23.30 | 41.10 | 32.20 | % | 0.04 | 0 | 0 | 2.93 | 0.26 | 0.00 | -2.83 | 4/22/2026 4:00:02 PM EST | |||
| 800.00 | 22.70 | 37.50 | 30.10 | 28.50 | -145.00 | -83.58% | 0.04 | 147 | 97 | 2.86 | 0.26 | 0.00 | -2.81 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 810.00 | 22.00 | 37.40 | 29.70 | 134.30 | % | 0.04 | 2 | 0 | 2.86 | 0.26 | 0.00 | -2.79 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 820.00 | 21.20 | 39.40 | 30.30 | 34.75 | -107.13 | -75.51% | 0.04 | 24 | 2 | 2.87 | 0.25 | 0.00 | -2.76 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 830.00 | 20.50 | 37.80 | 29.15 | 37.63 | -123.03 | -76.58% | 0.04 | 8 | 10 | 2.86 | 0.25 | 0.00 | -2.75 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 840.00 | 20.00 | 33.50 | 26.75 | 45.00 | -125.00 | -73.53% | 0.03 | 19 | 1 | 2.88 | 0.24 | 0.00 | -2.71 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 850.00 | 19.40 | 32.70 | 26.05 | 33.95 | -100.52 | -74.76% | 0.03 | 28 | 9 | 2.88 | 0.24 | 0.00 | -2.68 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 860.00 | 18.30 | 33.90 | 26.10 | 30.93 | -123.84 | -80.02% | 0.03 | 7 | 23 | 2.89 | 0.23 | 0.00 | -2.69 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 870.00 | 17.60 | 33.40 | 25.50 | 175.00 | +22.78 | +14.97% | 0.03 | 10 | 11 | 2.93 | 0.23 | 0.00 | -2.64 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 880.00 | 17.00 | 33.40 | 25.20 | 118.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.94 | 0.22 | 0.00 | -2.62 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 890.00 | 17.00 | 33.70 | 25.35 | 88.26 | -15.73 | -15.13% | 0.03 | 8 | 9 | 2.91 | 0.22 | 0.00 | -2.61 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 900.00 | 17.60 | 28.10 | 22.85 | 28.00 | -113.10 | -80.16% | 0.03 | 29 | 24 | 3.04 | 0.21 | 0.00 | -2.55 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 910.00 | 15.80 | 28.10 | 21.95 | 24.41 | -116.09 | -82.63% | 0.02 | 21 | 91 | 2.92 | 0.21 | 0.00 | -2.54 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 920.00 | 13.90 | 34.20 | 24.05 | % | 0.03 | 0 | 0 | 3.02 | 0.20 | 0.00 | -2.51 | 4/22/2026 4:00:02 PM EST | |||
| 930.00 | 12.60 | 33.10 | 22.85 | % | 0.02 | 0 | 0 | 2.99 | 0.20 | 0.00 | -2.49 | 4/22/2026 4:00:02 PM EST | |||
| 940.00 | 13.70 | 33.20 | 23.45 | 31.15 | % | 0.02 | 2 | 0 | 3.04 | 0.20 | 0.00 | -2.47 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 950.00 | 13.20 | 27.40 | 20.30 | 25.08 | % | 0.02 | 72 | 0 | 2.93 | 0.19 | 0.00 | -2.46 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 960.00 | 13.10 | 29.10 | 21.10 | 24.80 | % | 0.02 | 8 | 0 | 2.97 | 0.19 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 970.00 | 13.10 | 31.60 | 22.35 | 185.02 | % | 0.02 | 1 | 0 | 3.06 | 0.19 | 0.00 | -2.44 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 980.00 | 14.00 | 29.10 | 21.55 | 166.30 | % | 0.02 | 1 | 0 | 3.07 | 0.18 | 0.00 | -2.37 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 990.00 | 14.00 | 29.10 | 21.55 | 22.13 | % | 0.02 | 15 | 0 | 3.11 | 0.18 | 0.00 | -2.35 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,000.00 | 14.00 | 27.00 | 20.50 | 22.50 | % | 0.02 | 62 | 0 | 3.07 | 0.17 | 0.00 | -2.31 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,010.00 | 8.60 | 27.00 | 17.80 | % | 0.02 | 0 | 0 | 2.98 | 0.17 | 0.00 | -2.31 | 4/22/2026 4:00:02 PM EST | |||
| 1,020.00 | 10.40 | 27.00 | 18.70 | 150.95 | % | 0.02 | 3 | 0 | 3.01 | 0.17 | 0.00 | -2.31 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,030.00 | 10.40 | 26.10 | 18.25 | 20.28 | % | 0.02 | 5 | 0 | 3.01 | 0.17 | 0.00 | -2.28 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,040.00 | 10.20 | 26.10 | 18.15 | 19.67 | % | 0.02 | 1 | 0 | 3.07 | 0.17 | 0.00 | -2.28 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,050.00 | 10.30 | 26.10 | 18.20 | 21.30 | % | 0.02 | 31 | 0 | 3.06 | 0.16 | 0.00 | -2.24 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,060.00 | 8.80 | 28.40 | 18.60 | % | 0.02 | 0 | 0 | 3.03 | 0.16 | 0.00 | -2.24 | 4/22/2026 4:00:02 PM EST | |||
| 1,070.00 | 10.20 | 26.10 | 18.15 | 153.32 | % | 0.02 | 3 | 0 | 3.12 | 0.16 | 0.00 | -2.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,080.00 | 9.90 | 26.10 | 18.00 | % | 0.02 | 0 | 0 | 3.11 | 0.16 | 0.00 | -2.19 | 4/22/2026 4:00:02 PM EST | |||
| 1,090.00 | 11.00 | 26.10 | 18.55 | 111.59 | % | 0.02 | 20 | 0 | 3.19 | 0.15 | 0.00 | -2.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,100.00 | 11.00 | 21.50 | 16.25 | 16.80 | % | 0.01 | 19 | 0 | 3.10 | 0.15 | 0.00 | -2.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,110.00 | 11.00 | 21.50 | 16.25 | 15.78 | % | 0.01 | 12 | 0 | 3.12 | 0.14 | 0.00 | -2.08 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,120.00 | 11.00 | 21.50 | 16.25 | 18.02 | % | 0.01 | 6 | 0 | 3.14 | 0.14 | 0.00 | -2.04 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,130.00 | 11.00 | 21.50 | 16.25 | 16.54 | % | 0.01 | 4 | 0 | 3.14 | 0.14 | 0.00 | -2.04 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,140.00 | 11.00 | 18.90 | 14.95 | 13.45 | % | 0.01 | 232 | 0 | 3.13 | 0.14 | 0.00 | -2.00 | 4/22/2026 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 397 | 102 | 0.00 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 14 | 15 | 0.00 | 0.00 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.21 | % | 0.01 | 7 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.36 | +0.06 | +20.00% | 0.00 | 5 | 100 | 3.45 | 0.00 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 90.00 | 0.25 | 4.90 | 2.58 | 0.40 | % | 0.03 | 69 | 0 | 3.15 | 0.00 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 95.00 | 0.05 | 8.30 | 4.18 | 0.28 | -0.02 | -6.67% | 0.04 | 5 | 9 | 5.44 | 0.00 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 100.00 | 0.25 | 0.65 | 0.45 | 0.45 | +0.05 | +12.50% | 0.00 | 608 | 589 | 3.17 | 0.00 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.65 | +0.15 | +30.00% | 0.00 | 8 | 83 | 3.10 | 0.00 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 1.00 | 0.50 | 0.63 | % | 0.00 | 15 | 0 | 3.08 | 0.00 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 107.00 | 0.00 | 2.00 | 1.00 | 0.60 | % | 0.01 | 8 | 0 | 3.26 | 0.00 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 108.00 | 0.00 | 1.00 | 0.50 | 0.47 | % | 0.00 | 7 | 0 | 3.04 | 0.00 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 109.00 | 0.00 | 2.10 | 1.05 | 0.44 | % | 0.01 | 11 | 0 | 3.23 | 0.00 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 110.00 | 0.10 | 0.90 | 0.50 | 0.44 | -0.16 | -26.67% | 0.00 | 678 | 151 | 2.98 | -0.01 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 111.00 | 0.00 | 2.65 | 1.33 | 0.20 | % | 0.01 | 10 | 0 | 3.25 | -0.01 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 112.00 | 0.00 | 7.10 | 3.55 | % | 0.03 | 0 | 0 | 3.53 | -0.01 | 0.00 | -0.21 | 4/22/2026 4:00:02 PM EST | |||
| 113.00 | 0.00 | 6.50 | 3.25 | 0.20 | % | 0.03 | 10 | 0 | 3.65 | -0.01 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 114.00 | 0.05 | 7.60 | 3.83 | % | 0.03 | 0 | 0 | 3.69 | -0.01 | 0.00 | -0.22 | 4/22/2026 4:00:02 PM EST | |||
| 115.00 | 0.45 | 1.25 | 0.85 | 0.85 | +0.35 | +70.00% | 0.01 | 70 | 3 | 3.04 | -0.01 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 116.00 | 0.05 | 10.70 | 5.38 | % | 0.05 | 0 | 0 | 3.39 | -0.01 | 0.00 | -0.24 | 4/22/2026 4:00:02 PM EST | |||
| 117.00 | 0.05 | 1.00 | 0.53 | 0.70 | % | 0.00 | 12 | 0 | 2.92 | -0.01 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 118.00 | 0.05 | 6.00 | 3.03 | 0.85 | % | 0.03 | 5 | 0 | 2.84 | -0.01 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 119.00 | 0.05 | 7.40 | 3.73 | % | 0.03 | 0 | 0 | 2.85 | -0.01 | 0.00 | -0.26 | 4/22/2026 4:00:02 PM EST | |||
| 120.00 | 0.35 | 0.90 | 0.63 | 0.77 | -0.28 | -26.67% | 0.01 | 77 | 174 | 2.91 | -0.01 | 0.00 | -0.26 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 121.00 | 0.05 | 2.85 | 1.45 | 0.80 | % | 0.01 | 10 | 0 | 3.28 | -0.01 | 0.00 | -0.26 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 122.00 | 0.05 | 9.50 | 4.78 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.67 | -0.01 | 0.00 | -0.26 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 123.00 | 0.05 | 10.20 | 5.13 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.29 | -0.01 | 0.00 | -0.27 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 124.00 | 0.05 | 9.10 | 4.58 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.53 | -0.01 | 0.00 | -0.27 | 4/7/2026 | 4/22/2026 4:00:02 PM EST |
| 125.00 | 0.50 | 1.20 | 0.85 | 1.20 | +0.45 | +60.00% | 0.01 | 55 | 52 | 2.98 | -0.01 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 126.00 | 0.30 | 8.70 | 4.50 | % | 0.04 | 0 | 0 | 3.13 | -0.01 | 0.00 | -0.30 | 4/22/2026 4:00:02 PM EST | |||
| 127.00 | 0.00 | 9.60 | 4.80 | % | 0.04 | 0 | 0 | 3.36 | -0.01 | 0.00 | -0.30 | 4/22/2026 4:00:02 PM EST | |||
| 128.00 | 0.05 | 8.90 | 4.48 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.29 | -0.01 | 0.00 | -0.31 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 129.00 | 0.05 | 6.90 | 3.48 | 1.05 | % | 0.03 | 1 | 0 | 3.30 | -0.01 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 130.00 | 0.05 | 10.50 | 5.28 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 191 | 3.56 | -0.01 | 0.00 | -0.31 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 131.00 | 0.05 | 9.70 | 4.88 | % | 0.04 | 0 | 0 | 3.27 | -0.01 | 0.00 | -0.33 | 4/22/2026 4:00:02 PM EST | |||
| 132.00 | 0.10 | 10.70 | 5.40 | % | 0.04 | 0 | 0 | 3.99 | -0.01 | 0.00 | -0.34 | 4/22/2026 4:00:02 PM EST | |||
| 133.00 | 0.00 | 9.10 | 4.55 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.20 | -0.01 | 0.00 | -0.34 | 3/26/2026 | 4/22/2026 4:00:02 PM EST |
| 135.00 | 0.30 | 2.40 | 1.35 | 1.08 | % | 0.01 | 28 | 0 | 2.69 | -0.01 | 0.00 | -0.37 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 140.00 | 0.35 | 1.60 | 0.98 | 1.70 | +0.76 | +80.86% | 0.01 | 20 | 12 | 2.61 | -0.01 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 145.00 | 0.10 | 8.10 | 4.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.11 | -0.02 | 0.00 | -0.43 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 147.00 | 0.00 | 9.70 | 4.85 | % | 0.03 | 0 | 0 | 3.00 | -0.02 | 0.00 | -0.45 | 4/22/2026 4:00:02 PM EST | |||
| 148.00 | 0.05 | 10.30 | 5.18 | % | 0.03 | 0 | 0 | 3.01 | -0.02 | 0.00 | -0.46 | 4/22/2026 4:00:02 PM EST | |||
| 149.00 | 0.10 | 8.20 | 4.15 | % | 0.03 | 0 | 0 | 2.92 | -0.02 | 0.00 | -0.47 | 4/22/2026 4:00:02 PM EST | |||
| 150.00 | 1.70 | 2.00 | 1.85 | 1.75 | +0.35 | +25.00% | 0.01 | 399 | 410 | 2.81 | -0.02 | 0.00 | -0.47 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 152.50 | 1.50 | 9.70 | 5.60 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.36 | -0.02 | 0.00 | -0.47 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 155.00 | 0.15 | 2.30 | 1.23 | 2.17 | +1.67 | +334.00% | 0.01 | 19 | 44 | 2.47 | -0.02 | 0.00 | -0.56 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 157.50 | 0.05 | 12.00 | 6.03 | % | 0.04 | 0 | 0 | 3.11 | -0.02 | 0.00 | -0.56 | 4/22/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 10.50 | 5.25 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.82 | -0.02 | 0.00 | -0.57 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 162.50 | 0.45 | 2.95 | 1.70 | 2.40 | +0.33 | +15.95% | 0.01 | 226 | 278 | 2.60 | -0.02 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 6.40 | 3.23 | 4.90 | +0.06 | +1.24% | 0.02 | 1 | 30 | 2.47 | -0.02 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 12.60 | 6.30 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.62 | -0.03 | 0.00 | -0.50 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 170.00 | 1.85 | 9.20 | 5.53 | 3.10 | +1.10 | +55.00% | 0.03 | 5 | 47 | 2.67 | -0.03 | 0.00 | -0.66 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 172.50 | 0.20 | 13.20 | 6.70 | % | 0.04 | 0 | 0 | 2.98 | -0.03 | 0.00 | -0.67 | 4/22/2026 4:00:02 PM EST | |||
| 175.00 | 1.05 | 7.10 | 4.08 | 2.75 | +0.45 | +19.57% | 0.02 | 56 | 44 | 2.75 | -0.03 | 0.00 | -0.67 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 177.50 | 0.05 | 9.70 | 4.88 | 2.60 | -3.09 | -54.31% | 0.03 | 2 | 4 | 3.47 | -0.03 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 180.00 | 1.10 | 8.70 | 4.90 | 3.69 | +1.22 | +49.40% | 0.03 | 10 | 68 | 2.77 | -0.03 | 0.00 | -0.75 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 182.50 | 0.10 | 10.70 | 5.40 | 12.00 | +7.31 | +155.87% | 0.03 | 1 | 6 | 2.55 | -0.04 | 0.00 | -0.79 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 185.00 | 1.50 | 6.50 | 4.00 | 5.00 | +1.90 | +61.29% | 0.02 | 4 | 21 | 2.63 | -0.04 | 0.00 | -0.80 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 190.00 | 0.10 | 14.80 | 7.45 | 2.91 | -0.19 | -6.13% | 0.04 | 17 | 18 | 2.63 | -0.04 | 0.00 | -0.85 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 195.00 | 1.55 | 9.00 | 5.28 | 5.20 | +1.80 | +52.95% | 0.03 | 1 | 15 | 2.63 | -0.05 | 0.00 | -0.90 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 200.00 | 5.10 | 6.20 | 5.65 | 6.06 | +1.06 | +21.20% | 0.03 | 274 | 203 | 2.69 | -0.05 | 0.00 | -0.94 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 205.00 | 1.00 | 14.20 | 7.60 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.64 | -0.05 | 0.00 | -1.00 | 4/15/2026 | 4/22/2026 4:00:02 PM EST |
| 210.00 | 0.45 | 14.20 | 7.33 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.44 | -0.06 | 0.00 | -1.07 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 215.00 | 4.70 | 12.60 | 8.65 | 6.60 | +1.60 | +32.00% | 0.04 | 2 | 11 | 2.74 | -0.06 | 0.00 | -1.09 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 220.00 | 4.70 | 13.50 | 9.10 | 8.80 | +2.00 | +29.42% | 0.04 | 7 | 118 | 2.70 | -0.06 | 0.00 | -1.14 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 225.00 | 4.80 | 14.70 | 9.75 | 9.00 | +2.00 | +28.58% | 0.04 | 4 | 51 | 2.68 | -0.07 | 0.00 | -1.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 230.00 | 9.70 | 18.00 | 13.85 | 10.00 | +2.47 | +32.81% | 0.06 | 54 | 26 | 2.95 | -0.07 | 0.00 | -1.21 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 232.50 | 1.90 | 20.70 | 11.30 | % | 0.05 | 0 | 0 | 2.57 | -0.08 | 0.00 | -1.28 | 4/22/2026 4:00:02 PM EST | |||
| 235.00 | 4.40 | 21.80 | 13.10 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 39 | 2.75 | -0.08 | 0.00 | -1.29 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 237.50 | 3.00 | 20.50 | 11.75 | 8.53 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.58 | -0.08 | 0.00 | -1.34 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 240.00 | 3.70 | 22.60 | 13.15 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 24 | 2.64 | -0.08 | 0.00 | -1.35 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 242.50 | 4.20 | 18.10 | 11.15 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.50 | -0.09 | 0.00 | -1.39 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 245.00 | 7.40 | 20.80 | 14.10 | 13.04 | +4.84 | +59.03% | 0.06 | 1 | 10 | 2.71 | -0.09 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 247.50 | 4.80 | 20.80 | 12.80 | 8.40 | -0.80 | -8.70% | 0.05 | 1 | 2 | 2.56 | -0.09 | 0.00 | -1.43 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 250.00 | 10.50 | 21.70 | 16.10 | 15.50 | +5.00 | +47.62% | 0.06 | 60 | 80 | 2.92 | -0.09 | 0.00 | -1.45 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 252.50 | 6.70 | 21.30 | 14.00 | 9.00 | +0.55 | +6.51% | 0.06 | 3 | 5 | 2.58 | -0.10 | 0.00 | -1.48 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 255.00 | 8.90 | 23.80 | 16.35 | 15.00 | +2.00 | +15.39% | 0.06 | 1 | 10 | 2.70 | -0.10 | 0.00 | -1.50 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 260.00 | 14.10 | 20.10 | 17.10 | 15.00 | +3.60 | +31.58% | 0.07 | 9 | 14 | 2.70 | -0.11 | 0.00 | -1.54 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 265.00 | 16.90 | 22.30 | 19.60 | 13.50 | +3.10 | +29.81% | 0.07 | 9 | 26 | 2.78 | -0.11 | 0.00 | -1.60 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 270.00 | 11.00 | 27.40 | 19.20 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 2.65 | -0.12 | 0.00 | -1.66 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 275.00 | 13.60 | 27.80 | 20.70 | 16.70 | +2.38 | +16.62% | 0.08 | 2 | 4 | 2.67 | -0.12 | 0.00 | -1.71 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 280.00 | 14.10 | 29.80 | 21.95 | 20.00 | +1.00 | +5.27% | 0.08 | 4 | 17 | 2.67 | -0.13 | 0.00 | -1.76 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 285.00 | 15.50 | 33.90 | 24.70 | 13.33 | -6.67 | -33.35% | 0.09 | 3 | 4 | 2.72 | -0.14 | 0.00 | -1.81 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 290.00 | 17.20 | 30.40 | 23.80 | 12.45 | -0.45 | -3.49% | 0.08 | 2 | 13 | 2.61 | -0.14 | 0.00 | -1.86 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 295.00 | 18.80 | 31.60 | 25.20 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 2.68 | -0.15 | 0.00 | -1.91 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 300.00 | 27.40 | 31.60 | 29.50 | 31.60 | +12.60 | +66.32% | 0.10 | 153 | 135 | 2.74 | -0.16 | 0.00 | -1.96 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 305.00 | 28.90 | 37.50 | 33.20 | 32.26 | +8.26 | +34.42% | 0.11 | 26 | 16 | 2.82 | -0.17 | 0.00 | -2.01 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 310.00 | 28.90 | 39.50 | 34.20 | 28.00 | +8.50 | +43.59% | 0.11 | 5 | 7 | 2.78 | -0.17 | 0.00 | -2.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 315.00 | 28.90 | 41.30 | 35.10 | 35.40 | +17.18 | +94.30% | 0.11 | 7 | 7 | 2.74 | -0.18 | 0.00 | -2.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 320.00 | 29.10 | 43.30 | 36.20 | 37.12 | +17.90 | +93.14% | 0.11 | 7 | 27 | 2.71 | -0.19 | 0.00 | -2.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 325.00 | 30.00 | 44.70 | 37.35 | 36.57 | +16.41 | +81.40% | 0.11 | 11 | 15 | 2.68 | -0.20 | 0.00 | -2.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 330.00 | 36.00 | 46.70 | 41.35 | 41.09 | +14.76 | +56.06% | 0.13 | 5 | 27 | 2.76 | -0.20 | 0.00 | -2.25 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 335.00 | 36.00 | 49.30 | 42.65 | 41.91 | +14.51 | +52.96% | 0.13 | 1 | 4 | 2.76 | -0.21 | 0.00 | -2.29 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 340.00 | 36.20 | 49.40 | 42.80 | 46.00 | +20.72 | +81.97% | 0.13 | 6 | 10 | 2.66 | -0.22 | 0.00 | -2.34 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 345.00 | 41.00 | 50.30 | 45.65 | 42.75 | +17.24 | +67.59% | 0.13 | 6 | 17 | 2.69 | -0.23 | 0.00 | -2.38 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 350.00 | 45.90 | 52.80 | 49.35 | 51.10 | +21.10 | +70.34% | 0.14 | 127 | 98 | 2.74 | -0.24 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 355.00 | 45.90 | 56.60 | 51.25 | 49.51 | +18.51 | +59.71% | 0.14 | 5 | 6 | 2.73 | -0.24 | 0.00 | -2.46 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 360.00 | 46.00 | 57.60 | 51.80 | 51.25 | +21.25 | +70.84% | 0.14 | 3 | 26 | 2.67 | -0.25 | 0.00 | -2.50 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 365.00 | 52.20 | 60.50 | 56.35 | 53.90 | +22.20 | +70.04% | 0.15 | 4 | 7 | 2.75 | -0.26 | 0.00 | -2.54 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 370.00 | 53.90 | 65.60 | 59.75 | 40.73 | +2.73 | +7.19% | 0.16 | 1 | 10 | 2.78 | -0.27 | 0.00 | -2.58 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 375.00 | 54.10 | 66.80 | 60.45 | 45.00 | +6.50 | +16.89% | 0.16 | 4 | 14 | 2.72 | -0.28 | 0.00 | -2.62 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 380.00 | 54.90 | 67.00 | 60.95 | 62.50 | +27.77 | +79.96% | 0.16 | 13 | 31 | 2.66 | -0.29 | 0.00 | -2.65 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 385.00 | 57.60 | 69.60 | 63.60 | 42.00 | +6.46 | +18.18% | 0.17 | 3 | 35 | 2.66 | -0.29 | 0.00 | -2.69 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 390.00 | 60.30 | 73.30 | 66.80 | 63.50 | +26.20 | +70.25% | 0.17 | 4 | 19 | 2.68 | -0.30 | 0.00 | -2.72 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 395.00 | 62.80 | 79.40 | 71.10 | 68.16 | +32.16 | +89.34% | 0.18 | 54 | 19 | 2.74 | -0.31 | 0.00 | -2.75 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 400.00 | 70.00 | 80.20 | 75.10 | 74.00 | +27.93 | +60.63% | 0.19 | 443 | 101 | 2.77 | -0.32 | 0.00 | -2.78 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 405.00 | 70.00 | 80.50 | 75.25 | 59.83 | +12.89 | +27.47% | 0.19 | 2 | 19 | 2.70 | -0.33 | 0.00 | -2.81 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 410.00 | 71.20 | 83.70 | 77.45 | 78.82 | +34.82 | +79.14% | 0.19 | 3 | 3 | 2.68 | -0.34 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 415.00 | 74.10 | 86.30 | 80.20 | 77.55 | +13.09 | +20.31% | 0.19 | 3 | 2 | 2.68 | -0.34 | 0.00 | -2.87 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 420.00 | 82.30 | 92.40 | 87.35 | 70.00 | +14.00 | +25.00% | 0.21 | 3 | 3 | 2.81 | -0.35 | 0.00 | -2.89 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 422.50 | 82.30 | 92.50 | 87.40 | 81.10 | % | 0.21 | 3 | 0 | 2.77 | -0.36 | 0.00 | -2.90 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 425.00 | 85.00 | 95.60 | 90.30 | 88.00 | +39.78 | +82.50% | 0.21 | 8 | 2 | 2.81 | -0.36 | 0.00 | -2.91 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 427.50 | 85.00 | 96.60 | 90.80 | % | 0.21 | 0 | 0 | 2.78 | -0.36 | 0.00 | -2.93 | 4/22/2026 4:00:02 PM EST | |||
| 430.00 | 85.20 | 96.90 | 91.05 | 91.45 | +34.80 | +61.43% | 0.21 | 6 | 9 | 2.74 | -0.37 | 0.00 | -2.94 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 432.50 | 88.10 | 96.90 | 92.50 | 58.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.74 | -0.37 | 0.00 | -2.95 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 435.00 | 88.60 | 96.90 | 92.75 | 92.70 | +7.27 | +8.51% | 0.21 | 1 | 4 | 2.71 | -0.38 | 0.00 | -2.96 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 437.50 | 88.70 | 103.60 | 96.15 | 52.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.76 | -0.38 | 0.00 | -2.97 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 440.00 | 92.20 | 105.20 | 98.70 | 92.05 | +44.90 | +95.23% | 0.22 | 6 | 6 | 2.79 | -0.38 | 0.00 | -2.98 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 442.50 | 92.30 | 105.10 | 98.70 | 100.10 | % | 0.22 | 1 | 0 | 2.75 | -0.39 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 445.00 | 93.00 | 105.80 | 99.40 | 51.48 | -11.12 | -17.77% | 0.22 | 10 | 14 | 2.72 | -0.39 | 0.00 | -3.00 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 447.50 | 94.70 | 107.60 | 101.15 | 57.04 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.73 | -0.40 | 0.00 | -3.01 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 450.00 | 96.20 | 110.00 | 103.10 | 105.87 | +49.12 | +86.56% | 0.23 | 74 | 29 | 2.74 | -0.40 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 452.50 | 97.90 | 110.30 | 104.10 | 68.84 | +9.89 | +16.78% | 0.23 | 2 | 3 | 2.72 | -0.40 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 455.00 | 99.80 | 114.60 | 107.20 | 105.00 | +26.66 | +34.04% | 0.24 | 4 | 1 | 2.77 | -0.41 | 0.00 | -3.03 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 457.50 | 101.40 | 115.00 | 108.20 | 106.33 | % | 0.24 | 1 | 0 | 2.75 | -0.41 | 0.00 | -3.04 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 460.00 | 102.20 | 117.80 | 110.00 | 108.05 | +34.80 | +47.51% | 0.24 | 17 | 4 | 2.76 | -0.41 | 0.00 | -3.05 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 462.50 | 103.80 | 117.80 | 110.80 | 105.00 | % | 0.24 | 2 | 0 | 2.74 | -0.42 | 0.00 | -3.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 465.00 | 105.60 | 121.20 | 113.40 | 108.00 | +46.57 | +75.81% | 0.24 | 10 | 5 | 2.77 | -0.42 | 0.00 | -3.07 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 467.50 | 105.80 | 122.40 | 114.10 | % | 0.24 | 0 | 0 | 2.74 | -0.43 | 0.00 | -3.08 | 4/22/2026 4:00:02 PM EST | |||
| 470.00 | 106.10 | 122.90 | 114.50 | 110.60 | +45.09 | +68.83% | 0.24 | 9 | 4 | 2.71 | -0.43 | 0.00 | -3.08 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 472.50 | 106.30 | 125.60 | 115.95 | 84.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.70 | -0.43 | 0.00 | -3.09 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 475.00 | 107.90 | 126.70 | 117.30 | 116.00 | +31.00 | +36.48% | 0.25 | 18 | 10 | 2.69 | -0.44 | 0.00 | -3.09 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 480.00 | 111.70 | 129.60 | 120.65 | 110.40 | +40.40 | +57.72% | 0.25 | 22 | 20 | 2.69 | -0.44 | 0.00 | -3.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 485.00 | 115.50 | 133.40 | 124.45 | 80.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.71 | -0.45 | 0.00 | -3.12 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 490.00 | 119.00 | 136.40 | 127.70 | 107.75 | +26.78 | +33.08% | 0.26 | 20 | 2 | 2.70 | -0.46 | 0.00 | -3.13 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 495.00 | 122.80 | 142.10 | 132.45 | 65.00 | -35.00 | -35.00% | 0.27 | 2 | 15 | 2.74 | -0.47 | 0.00 | -3.14 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 500.00 | 127.70 | 144.80 | 136.25 | 135.00 | +50.00 | +58.83% | 0.27 | 153 | 54 | 2.62 | -0.47 | 0.00 | -3.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 505.00 | 130.40 | 150.40 | 140.40 | 80.08 | +1.05 | +1.33% | 0.28 | 1 | 8 | 2.77 | -0.48 | 0.00 | -3.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 510.00 | 134.20 | 153.50 | 143.85 | 139.50 | +37.41 | +36.65% | 0.28 | 12 | 11 | 2.77 | -0.49 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 515.00 | 138.00 | 157.70 | 147.85 | 95.05 | +15.05 | +18.82% | 0.29 | 1 | 22 | 2.78 | -0.49 | 0.00 | -3.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 520.00 | 141.80 | 158.80 | 150.30 | 95.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.75 | -0.50 | 0.00 | -3.17 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 525.00 | 145.40 | 164.10 | 154.75 | 113.21 | +16.77 | +17.39% | 0.29 | 2 | 3 | 2.77 | -0.50 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 530.00 | 149.40 | 168.10 | 158.75 | 143.00 | +44.44 | +45.09% | 0.30 | 35 | 13 | 2.78 | -0.51 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 535.00 | 153.10 | 173.20 | 163.15 | 135.00 | % | 0.30 | 14 | 0 | 2.81 | -0.52 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 540.00 | 157.00 | 174.30 | 165.65 | 150.00 | +45.57 | +43.64% | 0.31 | 53 | 10 | 2.77 | -0.52 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 545.00 | 161.10 | 179.20 | 170.15 | 144.08 | +33.58 | +30.39% | 0.31 | 10 | 6 | 2.79 | -0.53 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 550.00 | 164.80 | 182.00 | 173.40 | 172.26 | +60.16 | +53.67% | 0.32 | 91 | 67 | 2.78 | -0.53 | 0.00 | -3.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 555.00 | 168.70 | 188.50 | 178.60 | 139.60 | +19.60 | +16.34% | 0.32 | 7 | 4 | 2.82 | -0.54 | 0.00 | -3.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 560.00 | 172.80 | 191.50 | 182.15 | 169.10 | +55.10 | +48.34% | 0.33 | 14 | 23 | 2.82 | -0.55 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 565.00 | 177.00 | 195.40 | 186.20 | 121.50 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.82 | -0.55 | 0.00 | -3.19 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 570.00 | 181.00 | 198.60 | 189.80 | 171.45 | +34.45 | +25.15% | 0.33 | 2 | 18 | 2.82 | -0.56 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 575.00 | 185.10 | 202.20 | 193.65 | 128.20 | +19.20 | +17.62% | 0.34 | 3 | 11 | 2.82 | -0.56 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 580.00 | 189.30 | 208.30 | 198.80 | 157.30 | +31.11 | +24.66% | 0.34 | 15 | 7 | 2.85 | -0.57 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 585.00 | 193.20 | 211.90 | 202.55 | 191.20 | +41.10 | +27.39% | 0.35 | 13 | 9 | 2.85 | -0.57 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 590.00 | 197.50 | 215.70 | 206.60 | 138.77 | +5.57 | +4.19% | 0.35 | 4 | 1 | 2.86 | -0.58 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 595.00 | 201.70 | 219.90 | 210.80 | 160.00 | +36.55 | +29.61% | 0.35 | 6 | 3 | 2.87 | -0.58 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 600.00 | 204.60 | 224.00 | 214.30 | 215.00 | +84.35 | +64.57% | 0.36 | 273 | 121 | 2.85 | -0.59 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 605.00 | 208.60 | 228.00 | 218.30 | 201.90 | +76.90 | +61.52% | 0.36 | 3 | 4 | 2.85 | -0.59 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 610.00 | 212.30 | 232.10 | 222.20 | 144.00 | +7.90 | +5.81% | 0.36 | 4 | 2 | 2.85 | -0.60 | 0.00 | -3.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 615.00 | 216.40 | 236.20 | 226.30 | 198.00 | +41.00 | +26.12% | 0.37 | 4 | 2 | 2.85 | -0.60 | 0.00 | -3.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 620.00 | 220.50 | 240.30 | 230.40 | 230.00 | +51.85 | +29.11% | 0.37 | 29 | 8 | 2.85 | -0.61 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 625.00 | 224.40 | 244.40 | 234.40 | 118.28 | -22.32 | -15.88% | 0.38 | 1 | 2 | 2.85 | -0.61 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 630.00 | 228.40 | 248.50 | 238.45 | 210.00 | +49.00 | +30.44% | 0.38 | 14 | 5 | 2.86 | -0.62 | 0.00 | -3.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 635.00 | 232.60 | 252.70 | 242.65 | 205.00 | +51.99 | +33.98% | 0.38 | 9 | 1 | 2.85 | -0.62 | 0.00 | -3.14 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 640.00 | 236.90 | 256.80 | 246.85 | 145.00 | -45.00 | -23.69% | 0.39 | 24 | 1 | 2.86 | -0.63 | 0.00 | -3.13 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 645.00 | 241.20 | 260.90 | 251.05 | 172.96 | +21.59 | +14.27% | 0.39 | 2 | 10 | 2.87 | -0.63 | 0.00 | -3.13 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 650.00 | 245.60 | 265.10 | 255.35 | 240.00 | +89.26 | +59.22% | 0.39 | 55 | 29 | 2.87 | -0.64 | 0.00 | -3.12 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 655.00 | 250.10 | 269.30 | 259.70 | 154.87 | -15.13 | -8.90% | 0.40 | 8 | 1 | 2.87 | -0.64 | 0.00 | -3.12 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 660.00 | 254.40 | 273.50 | 263.95 | 173.00 | +4.90 | +2.92% | 0.40 | 7 | 4 | 2.87 | -0.64 | 0.00 | -3.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 665.00 | 258.80 | 277.70 | 268.25 | 210.50 | +41.59 | +24.63% | 0.40 | 17 | 35 | 2.88 | -0.65 | 0.00 | -3.10 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 670.00 | 258.80 | 281.90 | 270.35 | 204.50 | +29.65 | +16.96% | 0.40 | 52 | 31 | 2.82 | -0.65 | 0.00 | -3.09 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 675.00 | 263.20 | 286.10 | 274.65 | 219.30 | +44.75 | +25.64% | 0.41 | 17 | 39 | 2.82 | -0.66 | 0.00 | -3.08 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 680.00 | 267.60 | 290.40 | 279.00 | 225.10 | +44.05 | +24.33% | 0.41 | 39 | 32 | 2.82 | -0.66 | 0.00 | -3.07 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 685.00 | 271.90 | 299.20 | 285.55 | 216.00 | +26.00 | +13.69% | 0.42 | 3 | 3 | 2.88 | -0.66 | 0.00 | -3.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 690.00 | 274.40 | 302.70 | 288.55 | 266.79 | +82.99 | +45.16% | 0.42 | 18 | 7 | 2.84 | -0.67 | 0.00 | -3.05 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 695.00 | 283.50 | 308.30 | 295.90 | 223.80 | +33.80 | +17.79% | 0.43 | 27 | 6 | 2.94 | -0.67 | 0.00 | -3.04 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 700.00 | 288.50 | 312.50 | 300.50 | 300.00 | +126.00 | +72.42% | 0.43 | 64 | 14 | 2.95 | -0.68 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 705.00 | 294.40 | 314.80 | 304.60 | 233.70 | +43.70 | +23.00% | 0.43 | 4 | 3 | 2.94 | -0.68 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 710.00 | 295.00 | 322.50 | 308.75 | 243.90 | +64.11 | +35.66% | 0.43 | 13 | 9 | 2.93 | -0.68 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 715.00 | 298.40 | 325.70 | 312.05 | 280.00 | +97.09 | +53.09% | 0.44 | 43 | 5 | 2.89 | -0.69 | 0.00 | -3.01 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 720.00 | 303.70 | 330.10 | 316.90 | 245.10 | +43.76 | +21.74% | 0.44 | 35 | 4 | 2.91 | -0.69 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 725.00 | 308.10 | 336.00 | 322.05 | 249.20 | +47.39 | +23.49% | 0.44 | 69 | 14 | 2.93 | -0.69 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 730.00 | 312.40 | 342.00 | 327.20 | 315.00 | +100.55 | +46.89% | 0.45 | 37 | 50 | 2.96 | -0.70 | 0.00 | -2.97 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 740.00 | 321.20 | 347.90 | 334.55 | 264.10 | +63.60 | +31.73% | 0.45 | 16 | 5 | 2.91 | -0.70 | 0.00 | -2.95 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 750.00 | 330.10 | 356.90 | 343.50 | 331.89 | +122.22 | +58.30% | 0.46 | 26 | 50 | 2.92 | -0.71 | 0.00 | -2.97 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 760.00 | 339.00 | 365.90 | 352.45 | 278.00 | +63.80 | +29.79% | 0.46 | 12 | 6 | 2.93 | -0.71 | 0.00 | -2.92 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 770.00 | 348.10 | 370.00 | 359.05 | 289.50 | +14.50 | +5.28% | 0.47 | 28 | 4 | 2.94 | -0.72 | 0.00 | -2.88 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 775.00 | 352.70 | 379.70 | 366.20 | 295.13 | +71.33 | +31.88% | 0.47 | 35 | 2 | 2.93 | -0.72 | 0.00 | -2.88 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 780.00 | 357.30 | 384.20 | 370.75 | % | 0.48 | 0 | 0 | 2.95 | -0.73 | 0.00 | -2.86 | 4/22/2026 4:00:02 PM EST | |||
| 785.00 | 361.90 | 389.40 | 375.65 | 234.00 | % | 0.48 | 1 | 0 | 2.96 | -0.73 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 790.00 | 367.20 | 395.20 | 381.20 | 264.65 | % | 0.48 | 1 | 0 | 3.00 | -0.73 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 795.00 | 373.30 | 394.50 | 383.90 | 310.90 | % | 0.48 | 28 | 0 | 3.00 | -0.74 | 0.00 | -2.83 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 800.00 | 376.10 | 405.10 | 390.60 | 315.00 | +44.23 | +16.34% | 0.49 | 33 | 1 | 3.09 | -0.74 | 0.00 | -2.81 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 810.00 | 385.30 | 414.60 | 399.95 | 261.30 | -15.72 | -5.68% | 0.49 | 2 | 11 | 3.10 | -0.74 | 0.00 | -2.79 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 820.00 | 394.10 | 419.80 | 406.95 | % | 0.50 | 0 | 0 | 2.95 | -0.75 | 0.00 | -2.76 | 4/22/2026 4:00:02 PM EST | |||
| 830.00 | 403.90 | 430.10 | 417.00 | 267.30 | -39.12 | -12.77% | 0.50 | 2 | 3 | 3.08 | -0.75 | 0.00 | -2.75 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 840.00 | 413.20 | 439.40 | 426.30 | 425.50 | +141.10 | +49.62% | 0.51 | 4 | 2 | 2.99 | -0.76 | 0.00 | -2.71 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 850.00 | 423.20 | 448.60 | 435.90 | 285.00 | -39.98 | -12.31% | 0.51 | 2 | 0 | 3.02 | -0.76 | 0.00 | -2.68 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 860.00 | 436.40 | 458.00 | 447.20 | % | 0.52 | 0 | 0 | 3.09 | -0.77 | 0.00 | -2.69 | 4/22/2026 4:00:02 PM EST | |||
| 870.00 | 437.90 | 461.90 | 449.90 | % | 0.52 | 0 | 0 | 3.01 | -0.77 | 0.00 | -2.64 | 4/22/2026 4:00:02 PM EST | |||
| 880.00 | 450.40 | 476.60 | 463.50 | % | 0.53 | 0 | 0 | 3.00 | -0.78 | 0.00 | -2.62 | 4/22/2026 4:00:02 PM EST | |||
| 890.00 | 464.90 | 486.20 | 475.55 | % | 0.53 | 0 | 0 | 3.12 | -0.78 | 0.00 | -2.61 | 4/22/2026 4:00:02 PM EST | |||
| 900.00 | 471.20 | 494.10 | 482.65 | 488.00 | +158.00 | +47.88% | 0.54 | 57 | 32 | 3.13 | -0.79 | 0.00 | -2.55 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 910.00 | 484.10 | 508.10 | 496.10 | 357.36 | 0.00 | 0.00% | 0.55 | 0 | 10 | 3.02 | -0.79 | 0.00 | -2.54 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 920.00 | 493.60 | 517.50 | 505.55 | 315.00 | % | 0.55 | 1 | 0 | 3.20 | -0.80 | 0.00 | -2.51 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 930.00 | 503.10 | 526.90 | 515.00 | % | 0.55 | 0 | 0 | 3.19 | -0.80 | 0.00 | -2.49 | 4/22/2026 4:00:02 PM EST | |||
| 940.00 | 512.60 | 532.20 | 522.40 | 322.60 | % | 0.56 | 17 | 0 | 3.20 | -0.80 | 0.00 | -2.47 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 950.00 | 522.10 | 542.10 | 532.10 | 330.10 | % | 0.56 | 19 | 0 | 3.20 | -0.81 | 0.00 | -2.46 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 960.00 | 531.90 | 555.30 | 543.60 | 381.10 | % | 0.57 | 2 | 0 | 3.24 | -0.81 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 970.00 | 539.30 | 558.20 | 548.75 | % | 0.57 | 0 | 0 | 3.04 | -0.81 | 0.00 | -2.44 | 4/22/2026 4:00:02 PM EST | |||
| 980.00 | 550.70 | 571.00 | 560.85 | 426.19 | % | 0.57 | 1 | 0 | 2.99 | -0.82 | 0.00 | -2.37 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 990.00 | 557.50 | 578.80 | 568.15 | % | 0.57 | 0 | 0 | 3.08 | -0.82 | 0.00 | -2.35 | 4/22/2026 4:00:02 PM EST | |||
| 1,000.00 | 569.80 | 588.60 | 579.20 | 412.95 | % | 0.58 | 2 | 0 | 2.97 | -0.83 | 0.00 | -2.31 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,010.00 | 580.00 | 602.90 | 591.45 | % | 0.59 | 0 | 0 | 3.17 | -0.83 | 0.00 | -2.31 | 4/22/2026 4:00:02 PM EST | |||
| 1,020.00 | 587.20 | 612.50 | 599.85 | % | 0.59 | 0 | 0 | 3.03 | -0.83 | 0.00 | -2.31 | 4/22/2026 4:00:02 PM EST | |||
| 1,030.00 | 596.80 | 622.00 | 609.40 | % | 0.59 | 0 | 0 | 3.69 | -0.83 | 0.00 | -2.28 | 4/22/2026 4:00:02 PM EST | |||
| 1,040.00 | 608.10 | 631.50 | 619.80 | % | 0.60 | 0 | 0 | 3.11 | -0.83 | 0.00 | -2.28 | 4/22/2026 4:00:02 PM EST | |||
| 1,050.00 | 616.40 | 641.10 | 628.75 | 511.51 | % | 0.60 | 2 | 0 | 3.23 | -0.84 | 0.00 | -2.24 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,060.00 | 627.80 | 650.60 | 639.20 | % | 0.60 | 0 | 0 | 3.12 | -0.84 | 0.00 | -2.24 | 4/22/2026 4:00:02 PM EST | |||
| 1,070.00 | 633.40 | 660.20 | 646.80 | 540.85 | % | 0.60 | 16 | 0 | 3.60 | -0.84 | 0.00 | -2.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,080.00 | 645.20 | 669.80 | 657.50 | % | 0.61 | 0 | 0 | 3.75 | -0.84 | 0.00 | -2.19 | 4/22/2026 4:00:02 PM EST | |||
| 1,090.00 | 655.00 | 679.40 | 667.20 | 549.09 | % | 0.61 | 2 | 0 | 3.21 | -0.85 | 0.00 | -2.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,100.00 | 664.60 | 689.00 | 676.80 | 557.42 | % | 0.62 | 68 | 0 | 3.82 | -0.85 | 0.00 | -2.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,110.00 | 672.30 | 698.70 | 685.50 | 566.86 | % | 0.62 | 2 | 0 | 3.83 | -0.86 | 0.00 | -2.08 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 1,120.00 | 683.00 | 708.30 | 695.65 | % | 0.62 | 0 | 0 | 3.79 | -0.86 | 0.00 | -2.04 | 4/22/2026 4:00:02 PM EST | |||
| 1,130.00 | 696.40 | 718.00 | 707.20 | % | 0.63 | 0 | 0 | 3.82 | -0.86 | 0.00 | -2.04 | 4/22/2026 4:00:02 PM EST | |||
| 1,140.00 | 700.70 | 727.70 | 714.20 | % | 0.63 | 0 | 0 | 3.12 | -0.86 | 0.00 | -2.00 | 4/22/2026 4:00:02 PM EST |