Options Chain for SANDISK CORP COM (SNDK) - $979.07 as of 4/22/2026 8:47:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 657.10 | 669.90 | 663.50 | 585.00 | 0.00 | 0.00% | 2.11 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 320.00 | 652.10 | 663.60 | 657.85 | % | 2.06 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 325.00 | 646.50 | 662.70 | 654.60 | % | 2.01 | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 330.00 | 641.40 | 658.10 | 649.75 | % | 1.97 | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 335.00 | 636.60 | 652.80 | 644.70 | 364.40 | 0.00 | 0.00% | 1.92 | 0 | 1 | 3.17 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/22/2026 3:59:56 PM EST |
| 340.00 | 631.80 | 647.80 | 639.80 | % | 1.88 | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 345.00 | 626.00 | 642.80 | 634.40 | % | 1.84 | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 350.00 | 620.10 | 639.20 | 629.65 | % | 1.80 | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 355.00 | 616.50 | 632.80 | 624.65 | % | 1.76 | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 360.00 | 611.00 | 627.90 | 619.45 | % | 1.72 | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 365.00 | 606.60 | 622.90 | 614.75 | 346.00 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.80 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 4/22/2026 3:59:56 PM EST |
| 370.00 | 600.00 | 619.00 | 609.50 | % | 1.65 | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 375.00 | 596.70 | 613.00 | 604.85 | % | 1.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 380.00 | 591.60 | 608.00 | 599.80 | % | 1.58 | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 385.00 | 587.20 | 603.00 | 595.10 | % | 1.55 | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.05 | 4/22/2026 3:59:56 PM EST | |||
| 390.00 | 582.40 | 595.20 | 588.80 | 429.40 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.64 | 1.00 | 0.00 | -0.06 | 4/9/2026 | 4/22/2026 3:59:56 PM EST |
| 395.00 | 577.40 | 590.30 | 583.85 | % | 1.48 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.07 | 4/22/2026 3:59:56 PM EST | |||
| 400.00 | 572.50 | 585.30 | 578.90 | 200.00 | 0.00 | 0.00% | 1.45 | 0 | 10 | 2.63 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/22/2026 3:59:56 PM EST |
| 405.00 | 567.50 | 580.40 | 573.95 | % | 1.42 | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.07 | 4/22/2026 3:59:56 PM EST | |||
| 410.00 | 561.90 | 578.30 | 570.10 | % | 1.39 | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.08 | 4/22/2026 3:59:56 PM EST | |||
| 415.00 | 556.80 | 573.20 | 565.00 | 251.60 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.61 | 1.00 | 0.00 | -0.08 | 4/2/2026 | 4/22/2026 3:59:56 PM EST |
| 420.00 | 551.90 | 568.30 | 560.10 | % | 1.33 | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.09 | 4/22/2026 3:59:56 PM EST | |||
| 425.00 | 547.70 | 560.50 | 554.10 | % | 1.30 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.09 | 4/22/2026 3:59:56 PM EST | |||
| 430.00 | 542.70 | 555.60 | 549.15 | % | 1.28 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.10 | 4/22/2026 3:59:56 PM EST | |||
| 435.00 | 537.70 | 549.30 | 543.50 | % | 1.25 | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.11 | 4/22/2026 3:59:56 PM EST | |||
| 440.00 | 532.10 | 548.40 | 540.25 | 481.39 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.40 | 1.00 | 0.00 | -0.07 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 445.00 | 527.80 | 540.70 | 534.25 | % | 1.20 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.13 | 4/22/2026 3:59:56 PM EST | |||
| 450.00 | 522.50 | 535.80 | 529.15 | % | 1.18 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.08 | 4/22/2026 3:59:56 PM EST | |||
| 455.00 | 518.20 | 530.90 | 524.55 | 217.30 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.14 | 4/2/2026 | 4/22/2026 3:59:56 PM EST |
| 460.00 | 510.80 | 529.20 | 520.00 | % | 1.13 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.15 | 4/22/2026 3:59:56 PM EST | |||
| 465.00 | 507.40 | 523.70 | 515.55 | % | 1.11 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.16 | 4/22/2026 3:59:56 PM EST | |||
| 470.00 | 502.50 | 518.90 | 510.70 | % | 1.09 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.17 | 4/22/2026 3:59:56 PM EST | |||
| 475.00 | 498.20 | 511.10 | 504.65 | % | 1.06 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.18 | 4/22/2026 3:59:56 PM EST | |||
| 480.00 | 493.30 | 506.20 | 499.75 | 497.00 | +356.29 | +253.21% | 1.04 | 1 | 1 | 2.15 | 0.99 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 485.00 | 488.00 | 501.30 | 494.65 | % | 1.02 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.18 | 4/22/2026 3:59:56 PM EST | |||
| 490.00 | 483.40 | 496.40 | 489.90 | % | 1.00 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.20 | 4/22/2026 3:59:56 PM EST | |||
| 495.00 | 478.50 | 491.50 | 485.00 | % | 0.98 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.22 | 4/22/2026 3:59:56 PM EST | |||
| 500.00 | 473.60 | 486.60 | 480.10 | 472.50 | +172.50 | +57.50% | 0.96 | 2 | 1 | 2.11 | 0.99 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 505.00 | 468.70 | 481.70 | 475.20 | % | 0.94 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.23 | 4/22/2026 3:59:56 PM EST | |||
| 510.00 | 463.50 | 479.50 | 471.50 | 151.60 | 0.00 | 0.00% | 0.92 | 0 | 5 | 2.02 | 0.99 | 0.00 | -0.29 | 3/31/2026 | 4/22/2026 3:59:56 PM EST |
| 515.00 | 459.00 | 471.90 | 465.45 | % | 0.90 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.29 | 4/22/2026 3:59:56 PM EST | |||
| 520.00 | 454.10 | 467.10 | 460.60 | % | 0.89 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.31 | 4/22/2026 3:59:56 PM EST | |||
| 525.00 | 449.20 | 462.20 | 455.70 | 143.54 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.01 | 0.99 | 0.00 | -0.33 | 3/31/2026 | 4/22/2026 3:59:56 PM EST |
| 530.00 | 444.30 | 457.30 | 450.80 | 144.61 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.98 | 0.98 | 0.00 | -0.35 | 3/27/2026 | 4/22/2026 3:59:56 PM EST |
| 535.00 | 439.50 | 452.50 | 446.00 | % | 0.83 | 0 | 0 | 1.93 | 0.98 | 0.00 | -0.39 | 4/22/2026 3:59:56 PM EST | |||
| 540.00 | 434.90 | 447.60 | 441.25 | % | 0.82 | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.40 | 4/22/2026 3:59:56 PM EST | |||
| 545.00 | 429.80 | 442.80 | 436.30 | % | 0.80 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.42 | 4/22/2026 3:59:56 PM EST | |||
| 550.00 | 426.60 | 437.90 | 432.25 | 378.54 | +8.54 | +2.31% | 0.79 | 1 | 2 | 1.92 | 0.98 | 0.00 | -0.45 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 555.00 | 420.00 | 433.20 | 426.60 | % | 0.77 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.48 | 4/22/2026 3:59:56 PM EST | |||
| 560.00 | 415.40 | 428.30 | 421.85 | 350.93 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.88 | 0.98 | 0.00 | -0.51 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 565.00 | 410.60 | 423.50 | 417.05 | 110.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.53 | 3/31/2026 | 4/22/2026 3:59:56 PM EST |
| 570.00 | 405.80 | 418.70 | 412.25 | 185.73 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.85 | 0.97 | 0.00 | -0.55 | 4/6/2026 | 4/22/2026 3:59:56 PM EST |
| 575.00 | 400.70 | 414.00 | 407.35 | % | 0.71 | 0 | 0 | 1.80 | 0.97 | 0.00 | -0.59 | 4/22/2026 3:59:56 PM EST | |||
| 580.00 | 395.90 | 409.20 | 402.55 | 335.00 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.79 | 0.97 | 0.00 | -0.62 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 585.00 | 391.60 | 404.40 | 398.00 | 358.60 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.80 | 0.97 | 0.00 | -0.65 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 590.00 | 386.40 | 399.70 | 393.05 | 258.50 | 0.00 | 0.00% | 0.67 | 0 | 13 | 1.79 | 0.97 | 0.00 | -0.67 | 4/9/2026 | 4/22/2026 3:59:56 PM EST |
| 595.00 | 382.00 | 394.90 | 388.45 | 139.70 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.73 | 0.96 | 0.00 | -0.71 | 4/1/2026 | 4/22/2026 3:59:56 PM EST |
| 600.00 | 377.50 | 390.20 | 383.85 | 350.00 | +36.62 | +11.69% | 0.64 | 10 | 27 | 1.73 | 0.96 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 605.00 | 372.80 | 385.50 | 379.15 | 86.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.70 | 0.96 | 0.00 | -0.77 | 3/31/2026 | 4/22/2026 3:59:56 PM EST |
| 610.00 | 367.60 | 380.80 | 374.20 | 343.96 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.70 | 0.96 | 0.00 | -0.82 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 615.00 | 363.00 | 376.10 | 369.55 | 139.30 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.72 | 0.96 | 0.00 | -0.84 | 4/1/2026 | 4/22/2026 3:59:56 PM EST |
| 620.00 | 358.30 | 370.30 | 364.30 | 196.68 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.70 | 0.95 | 0.00 | -0.87 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 625.00 | 354.90 | 366.80 | 360.85 | 326.80 | +124.80 | +61.79% | 0.58 | 8 | 8 | 1.28 | 0.95 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 630.00 | 351.50 | 362.10 | 356.80 | 301.99 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.68 | 0.95 | 0.00 | -0.95 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 635.00 | 344.50 | 357.50 | 351.00 | 124.34 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.67 | 0.95 | 0.00 | -0.98 | 4/7/2026 | 4/22/2026 3:59:56 PM EST |
| 640.00 | 342.30 | 352.90 | 347.60 | 241.40 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.27 | 0.94 | 0.00 | -1.02 | 4/10/2026 | 4/22/2026 3:59:56 PM EST |
| 645.00 | 337.80 | 348.30 | 343.05 | 287.72 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.31 | 0.94 | 0.00 | -1.05 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 650.00 | 331.20 | 343.80 | 337.50 | 261.82 | -14.02 | -5.09% | 0.52 | 2 | 75 | 1.26 | 0.94 | 0.00 | -1.09 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 655.00 | 326.40 | 339.30 | 332.85 | 296.48 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.28 | 0.94 | 0.00 | -1.13 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 660.00 | 322.20 | 334.80 | 328.50 | 121.65 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.30 | 0.93 | 0.00 | -1.17 | 4/6/2026 | 4/22/2026 3:59:56 PM EST |
| 665.00 | 317.50 | 330.30 | 323.90 | 297.30 | 0.00 | 0.00% | 0.49 | 0 | 25 | 1.31 | 0.93 | 0.00 | -1.21 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 670.00 | 313.30 | 325.50 | 319.40 | 244.55 | +31.55 | +14.82% | 0.48 | 2 | 20 | 1.32 | 0.93 | 0.00 | -1.25 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 675.00 | 308.50 | 321.40 | 314.95 | 243.70 | 0.00 | 0.00% | 0.47 | 0 | 30 | 1.32 | 0.92 | 0.00 | -1.29 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 680.00 | 306.30 | 317.00 | 311.65 | 250.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.36 | 0.92 | 0.00 | -1.33 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 685.00 | 299.60 | 312.60 | 306.10 | 250.90 | +145.90 | +138.96% | 0.45 | 1 | 9 | 1.32 | 0.92 | 0.00 | -1.37 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 690.00 | 297.60 | 308.20 | 302.90 | 234.19 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.37 | 0.91 | 0.00 | -1.42 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 695.00 | 291.40 | 303.80 | 297.60 | 215.40 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.33 | 0.91 | 0.00 | -1.46 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 700.00 | 288.10 | 299.40 | 293.75 | 247.73 | +6.73 | +2.80% | 0.42 | 9 | 24 | 1.35 | 0.91 | 0.00 | -1.50 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 705.00 | 283.10 | 295.20 | 289.15 | 224.00 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.34 | 0.90 | 0.00 | -1.54 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 710.00 | 279.30 | 291.00 | 285.15 | 261.30 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.35 | 0.90 | 0.00 | -1.59 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 715.00 | 275.10 | 286.80 | 280.95 | 230.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.35 | 0.89 | 0.00 | -1.63 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 720.00 | 270.10 | 282.50 | 276.30 | 269.20 | +51.37 | +23.59% | 0.38 | 4 | 74 | 1.34 | 0.89 | 0.00 | -1.67 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 725.00 | 266.70 | 278.00 | 272.35 | 266.00 | +51.00 | +23.73% | 0.38 | 4 | 24 | 1.35 | 0.88 | 0.00 | -1.71 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 730.00 | 262.50 | 274.20 | 268.35 | 233.12 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.35 | 0.88 | 0.00 | -1.76 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 735.00 | 258.60 | 270.10 | 264.35 | 216.20 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.35 | 0.88 | 0.00 | -1.80 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 740.00 | 254.10 | 265.90 | 260.00 | 213.20 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.34 | 0.87 | 0.00 | -1.85 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 745.00 | 250.00 | 261.60 | 255.80 | 212.85 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.34 | 0.87 | 0.00 | -1.89 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 750.00 | 246.10 | 257.50 | 251.80 | 246.22 | +41.09 | +20.04% | 0.34 | 2 | 121 | 1.34 | 0.86 | 0.00 | -1.93 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 755.00 | 242.80 | 253.80 | 248.30 | 222.00 | +1.30 | +0.59% | 0.33 | 1 | 7 | 1.35 | 0.86 | 0.00 | -1.98 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 760.00 | 237.90 | 249.80 | 243.85 | 240.60 | +44.60 | +22.76% | 0.32 | 1 | 5 | 1.34 | 0.85 | 0.00 | -2.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 765.00 | 234.00 | 245.70 | 239.85 | 183.77 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.33 | 0.85 | 0.00 | -2.06 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 770.00 | 230.10 | 241.80 | 235.95 | 180.00 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.33 | 0.84 | 0.00 | -2.11 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 775.00 | 226.30 | 237.00 | 231.65 | 203.65 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.32 | 0.84 | 0.00 | -2.15 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 780.00 | 222.30 | 233.90 | 228.10 | 200.73 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.33 | 0.83 | 0.00 | -2.19 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 785.00 | 217.60 | 230.60 | 224.10 | 133.88 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.32 | 0.83 | 0.00 | -2.24 | 4/9/2026 | 4/22/2026 3:59:56 PM EST |
| 790.00 | 215.40 | 225.60 | 220.50 | 166.95 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.33 | 0.82 | 0.00 | -2.28 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 795.00 | 211.50 | 222.40 | 216.95 | 191.00 | +11.50 | +6.41% | 0.27 | 1 | 2 | 1.33 | 0.81 | 0.00 | -2.32 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 800.00 | 208.60 | 218.20 | 213.40 | 213.00 | +51.00 | +31.49% | 0.27 | 18 | 75 | 1.33 | 0.81 | 0.00 | -2.36 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 805.00 | 205.30 | 214.10 | 209.70 | 202.86 | +45.51 | +28.93% | 0.26 | 6 | 19 | 1.33 | 0.80 | 0.00 | -2.40 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 810.00 | 200.30 | 212.10 | 206.20 | 144.70 | -9.85 | -6.38% | 0.25 | 2 | 15 | 1.33 | 0.80 | 0.00 | -2.44 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 815.00 | 197.00 | 208.50 | 202.75 | 144.55 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.33 | 0.79 | 0.00 | -2.48 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 820.00 | 193.50 | 204.00 | 198.75 | 196.48 | +46.58 | +31.08% | 0.24 | 6 | 21 | 1.32 | 0.78 | 0.00 | -2.52 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 825.00 | 190.30 | 200.60 | 195.45 | 165.87 | +7.63 | +4.83% | 0.24 | 3 | 6 | 1.32 | 0.78 | 0.00 | -2.56 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 830.00 | 186.00 | 197.60 | 191.80 | 143.50 | 0.00 | 0.00% | 0.23 | 0 | 62 | 1.32 | 0.77 | 0.00 | -2.60 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 835.00 | 183.60 | 193.50 | 188.55 | 192.02 | +56.12 | +41.30% | 0.23 | 10 | 39 | 1.32 | 0.76 | 0.00 | -2.64 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 840.00 | 178.60 | 191.00 | 184.80 | 157.93 | +31.26 | +24.68% | 0.22 | 3 | 19 | 1.31 | 0.76 | 0.00 | -2.67 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 845.00 | 176.00 | 186.50 | 181.25 | 165.65 | +6.80 | +4.29% | 0.21 | 1 | 4 | 1.31 | 0.75 | 0.00 | -2.71 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 850.00 | 172.60 | 183.20 | 177.90 | 130.32 | +5.32 | +4.26% | 0.21 | 1 | 25 | 1.31 | 0.74 | 0.00 | -2.74 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 855.00 | 171.20 | 179.40 | 175.30 | 127.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.32 | 0.74 | 0.00 | -2.78 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 860.00 | 166.20 | 175.00 | 170.60 | 132.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.29 | 0.73 | 0.00 | -2.81 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 865.00 | 164.70 | 172.70 | 168.70 | % | 0.20 | 0 | 0 | 1.31 | 0.72 | 0.00 | -2.84 | 4/22/2026 3:59:56 PM EST | |||
| 870.00 | 159.50 | 169.70 | 164.60 | 160.64 | +50.64 | +46.04% | 0.19 | 6 | 59 | 1.30 | 0.72 | 0.00 | -2.88 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 875.00 | 157.60 | 167.20 | 162.40 | 123.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.31 | 0.71 | 0.00 | -2.91 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 880.00 | 155.30 | 163.20 | 159.25 | 159.16 | +20.66 | +14.92% | 0.18 | 10 | 19 | 1.31 | 0.70 | 0.00 | -2.94 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 885.00 | 152.20 | 160.30 | 156.25 | 159.20 | +21.70 | +15.79% | 0.18 | 12 | 2 | 1.31 | 0.70 | 0.00 | -2.97 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 890.00 | 149.30 | 156.40 | 152.85 | 152.92 | +40.67 | +36.24% | 0.17 | 30 | 54 | 1.30 | 0.69 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 895.00 | 146.60 | 152.10 | 149.35 | 149.93 | +37.02 | +32.79% | 0.17 | 3 | 7 | 1.29 | 0.68 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 900.00 | 143.20 | 150.50 | 146.85 | 147.10 | +48.60 | +49.34% | 0.16 | 162 | 120 | 1.28 | 0.67 | 0.00 | -3.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 905.00 | 140.10 | 147.00 | 143.55 | 136.20 | +28.29 | +26.22% | 0.16 | 2 | 6 | 1.29 | 0.67 | 0.00 | -3.07 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 910.00 | 137.60 | 144.50 | 141.05 | 138.00 | +37.50 | +37.32% | 0.15 | 54 | 124 | 1.30 | 0.66 | 0.00 | -3.09 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 915.00 | 134.50 | 142.20 | 138.35 | 130.60 | +33.60 | +34.64% | 0.15 | 18 | 27 | 1.30 | 0.65 | 0.00 | -3.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 920.00 | 132.80 | 138.60 | 135.70 | 135.26 | +40.56 | +42.83% | 0.15 | 17 | 50 | 1.30 | 0.64 | 0.00 | -3.14 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 925.00 | 129.40 | 136.00 | 132.70 | 127.50 | +34.23 | +36.70% | 0.14 | 9 | 11 | 1.29 | 0.64 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 930.00 | 125.90 | 132.50 | 129.20 | 129.50 | +43.98 | +51.43% | 0.14 | 19 | 52 | 1.28 | 0.63 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 935.00 | 123.00 | 130.70 | 126.85 | 121.60 | +37.81 | +45.13% | 0.14 | 6 | 5 | 1.29 | 0.62 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 940.00 | 120.30 | 128.00 | 124.15 | 120.90 | +36.70 | +43.59% | 0.13 | 38 | 54 | 1.28 | 0.61 | 0.00 | -3.21 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 945.00 | 117.70 | 125.10 | 121.40 | 107.00 | +28.00 | +35.45% | 0.13 | 20 | 21 | 1.28 | 0.61 | 0.00 | -3.22 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 950.00 | 114.60 | 122.60 | 118.60 | 117.00 | +38.70 | +49.43% | 0.12 | 78 | 56 | 1.28 | 0.60 | 0.00 | -3.24 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 955.00 | 112.50 | 119.70 | 116.10 | 112.35 | +34.48 | +44.28% | 0.12 | 6 | 5 | 1.28 | 0.59 | 0.00 | -3.25 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 960.00 | 110.90 | 118.20 | 114.55 | 110.85 | +32.50 | +41.49% | 0.12 | 23 | 129 | 1.29 | 0.58 | 0.00 | -3.26 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 965.00 | 108.40 | 114.70 | 111.55 | 81.80 | +7.82 | +10.57% | 0.12 | 2 | 3 | 1.28 | 0.58 | 0.00 | -3.27 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 970.00 | 107.60 | 112.20 | 109.90 | 110.00 | +37.85 | +52.46% | 0.11 | 282 | 245 | 1.29 | 0.57 | 0.00 | -3.28 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 980.00 | 100.80 | 107.60 | 104.20 | 104.50 | +33.56 | +47.31% | 0.11 | 17 | 127 | 1.27 | 0.55 | 0.00 | -3.30 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 990.00 | 96.90 | 103.40 | 100.15 | 100.20 | +37.20 | +59.05% | 0.10 | 12 | 21 | 1.28 | 0.54 | 0.00 | -3.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,000.00 | 92.10 | 98.20 | 95.15 | 95.12 | +36.12 | +61.22% | 0.10 | 101 | 110 | 1.27 | 0.52 | 0.00 | -3.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,010.00 | 88.00 | 93.60 | 90.80 | 86.10 | +18.82 | +27.98% | 0.09 | 32 | 30 | 1.26 | 0.51 | 0.00 | -3.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,020.00 | 84.30 | 90.50 | 87.40 | 85.89 | +28.14 | +48.73% | 0.09 | 12 | 30 | 1.27 | 0.49 | 0.00 | -3.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,030.00 | 79.50 | 86.60 | 83.05 | 75.60 | +20.58 | +37.41% | 0.08 | 5 | 5 | 1.26 | 0.48 | 0.00 | -3.30 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,040.00 | 76.10 | 82.00 | 79.05 | 75.37 | +22.27 | +41.94% | 0.08 | 5 | 9 | 1.26 | 0.47 | 0.00 | -3.28 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,050.00 | 72.20 | 79.50 | 75.85 | 74.10 | +24.85 | +50.46% | 0.07 | 62 | 29 | 1.26 | 0.45 | 0.00 | -3.27 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,060.00 | 68.40 | 75.80 | 72.10 | 63.81 | +11.96 | +23.07% | 0.07 | 21 | 4 | 1.26 | 0.44 | 0.00 | -3.25 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,070.00 | 65.10 | 70.80 | 67.95 | 61.45 | +18.30 | +42.41% | 0.06 | 12 | 25 | 1.25 | 0.42 | 0.00 | -3.22 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,080.00 | 61.60 | 68.80 | 65.20 | 55.87 | -7.18 | -11.39% | 0.06 | 4 | 24 | 1.25 | 0.41 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,090.00 | 58.50 | 64.40 | 61.45 | 59.70 | +20.85 | +53.67% | 0.06 | 10 | 8 | 1.24 | 0.39 | 0.00 | -3.16 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,100.00 | 56.80 | 62.00 | 59.40 | 58.00 | +21.10 | +57.19% | 0.05 | 63 | 90 | 1.24 | 0.38 | 0.00 | -3.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,110.00 | 53.80 | 59.60 | 56.70 | 56.00 | +20.50 | +57.75% | 0.05 | 32 | 29 | 1.26 | 0.37 | 0.00 | -3.08 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,120.00 | 50.20 | 55.70 | 52.95 | 50.57 | +14.72 | +41.06% | 0.05 | 3 | 83 | 1.24 | 0.35 | 0.00 | -3.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,130.00 | 46.70 | 54.20 | 50.45 | 49.17 | +16.93 | +52.52% | 0.04 | 19 | 23 | 1.24 | 0.34 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,140.00 | 44.50 | 51.60 | 48.05 | 42.41 | +10.01 | +30.90% | 0.04 | 47 | 31 | 1.24 | 0.33 | 0.00 | -2.94 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,150.00 | 41.90 | 48.30 | 45.10 | 43.60 | +13.20 | +43.43% | 0.04 | 25 | 20 | 1.24 | 0.32 | 0.00 | -2.89 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,160.00 | 40.30 | 46.50 | 43.40 | 38.40 | -13.83 | -26.48% | 0.04 | 4 | 12 | 1.24 | 0.30 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,170.00 | 38.10 | 44.60 | 41.35 | 40.00 | +14.32 | +55.77% | 0.04 | 2 | 18 | 1.24 | 0.29 | 0.00 | -2.79 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,180.00 | 35.60 | 42.20 | 38.90 | 26.54 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.24 | 0.28 | 0.00 | -2.73 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 1,190.00 | 33.80 | 40.40 | 37.10 | 29.40 | +4.30 | +17.14% | 0.03 | 4 | 35 | 1.24 | 0.27 | 0.00 | -2.68 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,200.00 | 32.10 | 38.00 | 35.05 | 34.00 | +11.10 | +48.48% | 0.03 | 21 | 84 | 1.24 | 0.26 | 0.00 | -2.62 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,210.00 | 31.00 | 36.30 | 33.65 | 32.50 | +10.60 | +48.41% | 0.03 | 5 | 44 | 1.24 | 0.25 | 0.00 | -2.56 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,220.00 | 29.90 | 33.90 | 31.90 | 21.93 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.24 | 0.24 | 0.00 | -2.50 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 1,230.00 | 26.50 | 33.20 | 29.85 | 20.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.24 | 0.23 | 0.00 | -2.44 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 1,240.00 | 26.00 | 31.20 | 28.60 | 17.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.24 | 0.22 | 0.00 | -2.38 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 1,250.00 | 25.60 | 28.50 | 27.05 | 26.13 | +7.27 | +38.55% | 0.02 | 18 | 78 | 1.24 | 0.21 | 0.00 | -2.32 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,260.00 | 23.40 | 27.00 | 25.20 | 26.00 | +9.89 | +61.39% | 0.02 | 3 | 20 | 1.23 | 0.20 | 0.00 | -2.26 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,270.00 | 20.70 | 26.30 | 23.50 | 24.50 | +9.35 | +61.72% | 0.02 | 7 | 31 | 1.22 | 0.19 | 0.00 | -2.20 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,280.00 | 21.60 | 24.80 | 23.20 | 23.30 | +8.97 | +62.60% | 0.02 | 2 | 80 | 1.24 | 0.18 | 0.00 | -2.14 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,290.00 | 20.60 | 23.90 | 22.25 | 21.80 | +8.28 | +61.25% | 0.02 | 2 | 2 | 1.25 | 0.18 | 0.00 | -2.08 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,300.00 | 18.80 | 22.50 | 20.65 | 20.12 | +7.34 | +57.44% | 0.02 | 14 | 53 | 1.24 | 0.17 | 0.00 | -2.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,310.00 | 18.10 | 21.00 | 19.55 | 13.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.16 | 0.00 | -1.97 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 1,320.00 | 17.20 | 20.60 | 18.90 | 18.20 | +6.55 | +56.23% | 0.01 | 1 | 11 | 1.25 | 0.15 | 0.00 | -1.91 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,330.00 | 16.70 | 19.40 | 18.05 | 17.29 | % | 0.01 | 3 | 0 | 1.25 | 0.15 | 0.00 | -1.85 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 1,340.00 | 15.70 | 18.40 | 17.05 | 10.00 | +0.10 | +1.01% | 0.01 | 2 | 7 | 1.25 | 0.14 | 0.00 | -1.79 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,350.00 | 14.50 | 18.80 | 16.65 | 12.00 | +2.33 | +24.10% | 0.01 | 3 | 53 | 1.26 | 0.13 | 0.00 | -1.74 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,360.00 | 12.40 | 16.30 | 14.35 | % | 0.01 | 0 | 0 | 1.23 | 0.13 | 0.00 | -1.69 | 4/22/2026 3:59:56 PM EST | |||
| 1,370.00 | 12.60 | 15.60 | 14.10 | % | 0.01 | 0 | 0 | 1.24 | 0.12 | 0.00 | -1.63 | 4/22/2026 3:59:56 PM EST | |||
| 1,380.00 | 12.40 | 16.60 | 14.50 | 13.66 | +3.66 | +36.60% | 0.01 | 12 | 11 | 1.27 | 0.12 | 0.00 | -1.58 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,390.00 | 11.40 | 14.20 | 12.80 | 12.72 | +1.01 | +8.63% | 0.01 | 2 | 4 | 1.25 | 0.11 | 0.00 | -1.53 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,400.00 | 10.80 | 13.60 | 12.20 | 12.00 | +4.53 | +60.65% | 0.01 | 19 | 23 | 1.25 | 0.11 | 0.00 | -1.48 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,410.00 | 10.30 | 14.60 | 12.45 | 10.70 | +3.70 | +52.86% | 0.01 | 26 | 2 | 1.27 | 0.10 | 0.00 | -1.43 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,420.00 | 8.00 | 12.50 | 10.25 | 11.20 | +1.10 | +10.90% | 0.01 | 17 | 33 | 1.23 | 0.10 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,430.00 | 9.60 | 11.50 | 10.55 | 10.30 | +4.10 | +66.13% | 0.01 | 6 | 12 | 1.26 | 0.09 | 0.00 | -1.34 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,440.00 | 8.70 | 11.30 | 10.00 | 9.94 | +3.58 | +56.29% | 0.01 | 31 | 3 | 1.26 | 0.09 | 0.00 | -1.30 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,450.00 | 8.20 | 10.80 | 9.50 | 9.46 | +3.97 | +72.32% | 0.01 | 49 | 202 | 1.26 | 0.09 | 0.00 | -1.26 | 4/22/2026 | 4/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.05 | 0.90 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 34 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.31 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.85 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/22/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 4.40 | 2.20 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/22/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.71 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 4.40 | 2.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.68 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/22/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 4.40 | 2.20 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.55 | 0.00 | 0.00 | -0.04 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | -0.04 | 4/7/2026 | 4/22/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.05 | 4/22/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 4.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.00 | 0.00 | -0.06 | 4/10/2026 | 4/22/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 0.33 | -0.17 | -34.00% | 0.00 | 11 | 23 | 1.75 | 0.00 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 400.00 | 0.10 | 0.50 | 0.30 | 0.22 | -0.28 | -56.00% | 0.00 | 8 | 47 | 1.61 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.07 | 4/22/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.50 | 2.25 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.34 | 0.00 | 0.00 | -0.08 | 4/10/2026 | 4/22/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.31 | 0.00 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 4.60 | 2.30 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | -0.09 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 4.60 | 2.30 | 12.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | -0.09 | 4/2/2026 | 4/22/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | 0.72 | +0.17 | +30.91% | 0.00 | 1 | 12 | 1.68 | 0.00 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 435.00 | 0.00 | 4.60 | 2.30 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.20 | 0.00 | 0.00 | -0.11 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 440.00 | 0.05 | 2.05 | 1.05 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.70 | 0.00 | 0.00 | -0.07 | 4/9/2026 | 4/22/2026 3:59:56 PM EST |
| 445.00 | 0.00 | 2.60 | 1.30 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | -0.13 | 4/9/2026 | 4/22/2026 3:59:56 PM EST |
| 450.00 | 0.30 | 0.80 | 0.55 | 0.52 | -0.48 | -48.00% | 0.00 | 2 | 63 | 1.53 | 0.00 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.11 | 0.00 | 0.00 | -0.14 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.09 | 0.00 | 0.00 | -0.15 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 465.00 | 0.00 | 5.00 | 2.50 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | -0.16 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 5.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.05 | 0.00 | 0.00 | -0.17 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 475.00 | 0.00 | 5.00 | 2.50 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.02 | -0.01 | 0.00 | -0.18 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 5.10 | 2.55 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.01 | -0.01 | 0.00 | -0.20 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 485.00 | 0.15 | 1.65 | 0.90 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.43 | -0.01 | 0.00 | -0.18 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 490.00 | 0.80 | 1.65 | 1.23 | 1.35 | +0.01 | +0.75% | 0.00 | 1 | 73 | 1.53 | -0.01 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 495.00 | 1.05 | 1.70 | 1.38 | 1.20 | -0.15 | -11.12% | 0.00 | 8 | 114 | 1.54 | -0.01 | 0.00 | -0.22 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 500.00 | 1.00 | 4.80 | 2.90 | 1.21 | -0.24 | -16.56% | 0.01 | 5 | 60 | 1.52 | -0.01 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 505.00 | 0.05 | 4.80 | 2.43 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | -0.01 | 0.00 | -0.23 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 5.60 | 2.80 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.89 | -0.01 | 0.00 | -0.29 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 515.00 | 0.10 | 5.00 | 2.55 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.45 | -0.01 | 0.00 | -0.29 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 520.00 | 0.80 | 2.25 | 1.53 | 2.82 | +0.04 | +1.44% | 0.00 | 1 | 94 | 1.45 | -0.01 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 525.00 | 1.10 | 2.85 | 1.98 | 1.77 | -0.35 | -16.51% | 0.00 | 9 | 10 | 1.49 | -0.01 | 0.00 | -0.33 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 530.00 | 1.50 | 3.30 | 2.40 | 1.99 | -0.20 | -9.14% | 0.00 | 4 | 130 | 1.52 | -0.02 | 0.00 | -0.35 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 535.00 | 0.05 | 3.80 | 1.93 | 2.18 | -0.64 | -22.70% | 0.00 | 7 | 19 | 1.30 | -0.02 | 0.00 | -0.39 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 540.00 | 1.65 | 2.90 | 2.28 | 2.19 | -0.41 | -15.77% | 0.00 | 7 | 35 | 1.47 | -0.02 | 0.00 | -0.40 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 545.00 | 1.95 | 3.30 | 2.63 | 2.40 | -3.65 | -60.34% | 0.00 | 4 | 5 | 1.49 | -0.02 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 550.00 | 1.90 | 3.50 | 2.70 | 2.25 | -0.70 | -23.73% | 0.00 | 15 | 60 | 1.47 | -0.02 | 0.00 | -0.45 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 555.00 | 2.05 | 3.20 | 2.63 | 2.56 | -7.32 | -74.09% | 0.00 | 12 | 12 | 1.45 | -0.02 | 0.00 | -0.48 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 560.00 | 1.20 | 3.50 | 2.35 | 2.60 | -0.60 | -18.75% | 0.00 | 18 | 24 | 1.39 | -0.02 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 565.00 | 2.45 | 3.60 | 3.03 | 3.08 | -2.05 | -39.97% | 0.01 | 14 | 15 | 1.45 | -0.02 | 0.00 | -0.53 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 570.00 | 2.65 | 4.10 | 3.38 | 2.58 | -1.22 | -32.11% | 0.01 | 5 | 28 | 1.45 | -0.03 | 0.00 | -0.55 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 575.00 | 2.70 | 4.00 | 3.35 | 3.30 | -0.10 | -2.95% | 0.01 | 3 | 24 | 1.43 | -0.03 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 580.00 | 2.80 | 4.40 | 3.60 | 3.40 | -0.90 | -20.93% | 0.01 | 12 | 94 | 1.43 | -0.03 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 585.00 | 3.20 | 4.60 | 3.90 | 4.00 | -0.70 | -14.90% | 0.01 | 1 | 33 | 1.43 | -0.03 | 0.00 | -0.65 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 590.00 | 3.40 | 4.90 | 4.15 | 4.19 | -1.64 | -28.13% | 0.01 | 10 | 26 | 1.43 | -0.03 | 0.00 | -0.67 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 595.00 | 2.10 | 7.40 | 4.75 | 5.00 | -0.84 | -14.39% | 0.01 | 5 | 25 | 1.42 | -0.04 | 0.00 | -0.71 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 600.00 | 3.70 | 4.90 | 4.30 | 4.67 | -1.38 | -22.81% | 0.01 | 26 | 133 | 1.40 | -0.04 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 605.00 | 4.20 | 5.60 | 4.90 | 5.26 | -1.33 | -20.19% | 0.01 | 3 | 7 | 1.41 | -0.04 | 0.00 | -0.77 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 610.00 | 2.35 | 6.00 | 4.18 | 6.49 | -1.01 | -13.47% | 0.01 | 27 | 26 | 1.34 | -0.04 | 0.00 | -0.82 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 615.00 | 4.90 | 6.30 | 5.60 | 6.00 | -7.60 | -55.89% | 0.01 | 1 | 8 | 1.41 | -0.04 | 0.00 | -0.84 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 620.00 | 5.10 | 7.00 | 6.05 | 5.80 | -1.85 | -24.19% | 0.01 | 23 | 34 | 1.42 | -0.05 | 0.00 | -0.87 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 625.00 | 4.00 | 7.60 | 5.80 | 6.60 | -1.45 | -18.02% | 0.01 | 3 | 65 | 1.38 | -0.05 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 630.00 | 6.00 | 7.20 | 6.60 | 6.61 | -2.09 | -24.03% | 0.01 | 4 | 26 | 1.40 | -0.05 | 0.00 | -0.95 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 635.00 | 5.40 | 8.90 | 7.15 | 8.72 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | -0.05 | 0.00 | -0.98 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 640.00 | 7.00 | 8.30 | 7.65 | 8.29 | -1.74 | -17.35% | 0.01 | 5 | 34 | 1.41 | -0.06 | 0.00 | -1.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 645.00 | 7.30 | 8.90 | 8.10 | 8.19 | -0.46 | -5.32% | 0.01 | 1 | 28 | 1.41 | -0.06 | 0.00 | -1.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 650.00 | 7.80 | 9.20 | 8.50 | 8.40 | -2.88 | -25.54% | 0.01 | 18 | 160 | 1.40 | -0.06 | 0.00 | -1.09 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 655.00 | 8.30 | 9.40 | 8.85 | 8.80 | -13.81 | -61.08% | 0.01 | 7 | 4 | 1.39 | -0.06 | 0.00 | -1.13 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 660.00 | 8.80 | 10.00 | 9.40 | 9.40 | -2.70 | -22.32% | 0.01 | 6 | 96 | 1.39 | -0.07 | 0.00 | -1.17 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 665.00 | 9.30 | 11.90 | 10.60 | 13.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.41 | -0.07 | 0.00 | -1.21 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 670.00 | 9.70 | 11.10 | 10.40 | 10.72 | -1.08 | -9.16% | 0.02 | 33 | 50 | 1.39 | -0.07 | 0.00 | -1.25 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 675.00 | 10.20 | 11.70 | 10.95 | 13.70 | -0.40 | -2.84% | 0.02 | 1 | 49 | 1.39 | -0.08 | 0.00 | -1.29 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 680.00 | 10.80 | 12.10 | 11.45 | 11.59 | -3.11 | -21.16% | 0.02 | 13 | 44 | 1.38 | -0.08 | 0.00 | -1.33 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 685.00 | 11.50 | 13.10 | 12.30 | 14.00 | -1.00 | -6.67% | 0.02 | 2 | 14 | 1.39 | -0.08 | 0.00 | -1.37 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 690.00 | 12.10 | 13.50 | 12.80 | 12.90 | -3.32 | -20.47% | 0.02 | 6 | 39 | 1.38 | -0.09 | 0.00 | -1.42 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 695.00 | 12.70 | 14.00 | 13.35 | 14.88 | -1.82 | -10.90% | 0.02 | 2 | 17 | 1.37 | -0.09 | 0.00 | -1.46 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 700.00 | 13.70 | 14.40 | 14.05 | 13.97 | -4.13 | -22.82% | 0.02 | 63 | 272 | 1.37 | -0.09 | 0.00 | -1.50 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 705.00 | 14.10 | 15.50 | 14.80 | 15.00 | -1.87 | -11.09% | 0.02 | 27 | 36 | 1.37 | -0.10 | 0.00 | -1.54 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 710.00 | 14.60 | 16.20 | 15.40 | 15.48 | -3.62 | -18.96% | 0.02 | 7 | 22 | 1.37 | -0.10 | 0.00 | -1.59 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 715.00 | 15.20 | 17.00 | 16.10 | 16.40 | -4.80 | -22.65% | 0.02 | 2 | 10 | 1.36 | -0.11 | 0.00 | -1.63 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 720.00 | 16.00 | 18.30 | 17.15 | 19.25 | -3.25 | -14.45% | 0.02 | 12 | 34 | 1.37 | -0.11 | 0.00 | -1.67 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 725.00 | 16.70 | 19.20 | 17.95 | 18.00 | -6.26 | -25.81% | 0.02 | 27 | 41 | 1.37 | -0.12 | 0.00 | -1.71 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 730.00 | 17.20 | 19.50 | 18.35 | 18.52 | -5.48 | -22.84% | 0.03 | 53 | 182 | 1.36 | -0.12 | 0.00 | -1.76 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 735.00 | 18.60 | 20.20 | 19.40 | 21.57 | -4.43 | -17.04% | 0.03 | 40 | 37 | 1.36 | -0.12 | 0.00 | -1.80 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 740.00 | 19.10 | 21.20 | 20.15 | 22.95 | -4.05 | -15.00% | 0.03 | 4 | 33 | 1.35 | -0.13 | 0.00 | -1.85 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 745.00 | 20.20 | 22.10 | 21.15 | 21.30 | -6.35 | -22.97% | 0.03 | 32 | 20 | 1.35 | -0.13 | 0.00 | -1.89 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 750.00 | 21.50 | 23.30 | 22.40 | 21.69 | -8.11 | -27.22% | 0.03 | 48 | 95 | 1.36 | -0.14 | 0.00 | -1.93 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 755.00 | 22.20 | 24.80 | 23.50 | 30.91 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.36 | -0.14 | 0.00 | -1.98 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 760.00 | 23.10 | 26.10 | 24.60 | 24.65 | -8.85 | -26.42% | 0.03 | 14 | 29 | 1.36 | -0.15 | 0.00 | -2.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 765.00 | 23.40 | 27.10 | 25.25 | 33.38 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.35 | -0.15 | 0.00 | -2.06 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 770.00 | 25.20 | 28.20 | 26.70 | 26.75 | -9.37 | -25.95% | 0.03 | 11 | 21 | 1.35 | -0.16 | 0.00 | -2.11 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 775.00 | 25.90 | 29.00 | 27.45 | 34.31 | -4.59 | -11.80% | 0.04 | 33 | 10 | 1.34 | -0.16 | 0.00 | -2.15 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 780.00 | 26.90 | 30.10 | 28.50 | 28.95 | -9.05 | -23.82% | 0.04 | 17 | 72 | 1.34 | -0.17 | 0.00 | -2.19 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 785.00 | 27.80 | 31.20 | 29.50 | 30.00 | -11.20 | -27.19% | 0.04 | 2 | 20 | 1.33 | -0.17 | 0.00 | -2.24 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 790.00 | 29.70 | 33.40 | 31.55 | 30.96 | -11.71 | -27.45% | 0.04 | 5 | 29 | 1.35 | -0.18 | 0.00 | -2.28 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 795.00 | 30.80 | 34.70 | 32.75 | 32.64 | -12.16 | -27.15% | 0.04 | 12 | 18 | 1.34 | -0.19 | 0.00 | -2.32 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 800.00 | 30.90 | 36.20 | 33.55 | 34.00 | -12.50 | -26.89% | 0.04 | 47 | 227 | 1.33 | -0.19 | 0.00 | -2.36 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 805.00 | 33.60 | 36.90 | 35.25 | 43.53 | -2.17 | -4.75% | 0.04 | 11 | 14 | 1.34 | -0.20 | 0.00 | -2.40 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 810.00 | 34.50 | 38.80 | 36.65 | 42.80 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.34 | -0.20 | 0.00 | -2.44 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 815.00 | 35.90 | 39.20 | 37.55 | 43.87 | -6.13 | -12.26% | 0.05 | 1 | 8 | 1.33 | -0.21 | 0.00 | -2.48 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 820.00 | 37.20 | 41.00 | 39.10 | 39.30 | -16.00 | -28.94% | 0.05 | 4 | 37 | 1.33 | -0.22 | 0.00 | -2.52 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 825.00 | 38.50 | 43.00 | 40.75 | 45.77 | -7.35 | -13.84% | 0.05 | 6 | 38 | 1.33 | -0.22 | 0.00 | -2.56 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 830.00 | 40.10 | 43.50 | 41.80 | 47.80 | -7.21 | -13.11% | 0.05 | 2 | 26 | 1.32 | -0.23 | 0.00 | -2.60 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 835.00 | 40.70 | 45.90 | 43.30 | 44.33 | -15.37 | -25.75% | 0.05 | 3 | 10 | 1.32 | -0.24 | 0.00 | -2.64 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 840.00 | 42.70 | 47.50 | 45.10 | 46.35 | -11.50 | -19.88% | 0.05 | 20 | 26 | 1.32 | -0.24 | 0.00 | -2.67 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 845.00 | 44.70 | 48.70 | 46.70 | 56.73 | -14.27 | -20.10% | 0.06 | 1 | 2 | 1.32 | -0.25 | 0.00 | -2.71 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 850.00 | 45.70 | 50.30 | 48.00 | 47.70 | -20.10 | -29.65% | 0.06 | 26 | 81 | 1.31 | -0.26 | 0.00 | -2.74 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 855.00 | 47.50 | 52.90 | 50.20 | 49.70 | -15.30 | -23.54% | 0.06 | 30 | 11 | 1.32 | -0.26 | 0.00 | -2.78 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 860.00 | 49.50 | 54.10 | 51.80 | 53.45 | -14.60 | -21.46% | 0.06 | 14 | 39 | 1.32 | -0.27 | 0.00 | -2.81 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 865.00 | 51.00 | 56.00 | 53.50 | 53.75 | -16.08 | -23.03% | 0.06 | 2 | 12 | 1.31 | -0.28 | 0.00 | -2.84 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 870.00 | 52.80 | 57.90 | 55.35 | 56.98 | -19.32 | -25.33% | 0.06 | 12 | 57 | 1.31 | -0.28 | 0.00 | -2.88 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 875.00 | 54.50 | 58.50 | 56.50 | 57.20 | -22.80 | -28.50% | 0.06 | 14 | 7 | 1.30 | -0.29 | 0.00 | -2.91 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 880.00 | 56.60 | 60.80 | 58.70 | 59.70 | -17.80 | -22.97% | 0.07 | 15 | 37 | 1.31 | -0.30 | 0.00 | -2.94 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 885.00 | 57.40 | 63.80 | 60.60 | 80.10 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.30 | -0.30 | 0.00 | -2.97 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 890.00 | 59.10 | 65.60 | 62.35 | 63.60 | -21.60 | -25.36% | 0.07 | 51 | 18 | 1.30 | -0.31 | 0.00 | -2.99 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 895.00 | 61.80 | 66.80 | 64.30 | 66.00 | -20.23 | -23.47% | 0.07 | 47 | 14 | 1.30 | -0.32 | 0.00 | -3.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 900.00 | 62.80 | 68.30 | 65.55 | 66.40 | -21.60 | -24.55% | 0.07 | 76 | 67 | 1.30 | -0.33 | 0.00 | -3.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 905.00 | 65.30 | 70.70 | 68.00 | 86.09 | -10.00 | -10.41% | 0.08 | 2 | 8 | 1.29 | -0.33 | 0.00 | -3.07 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 910.00 | 67.10 | 73.70 | 70.40 | 69.40 | -23.73 | -25.49% | 0.08 | 33 | 14 | 1.29 | -0.34 | 0.00 | -3.09 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 915.00 | 69.40 | 75.20 | 72.30 | 96.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.29 | -0.35 | 0.00 | -3.12 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 920.00 | 72.30 | 77.60 | 74.95 | 73.99 | -28.06 | -27.50% | 0.08 | 15 | 22 | 1.29 | -0.36 | 0.00 | -3.14 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 925.00 | 73.70 | 80.40 | 77.05 | 104.90 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.29 | -0.36 | 0.00 | -3.16 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 930.00 | 75.90 | 82.40 | 79.15 | 84.42 | -15.58 | -15.58% | 0.09 | 6 | 19 | 1.29 | -0.37 | 0.00 | -3.18 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 935.00 | 78.30 | 84.90 | 81.60 | 84.50 | % | 0.09 | 16 | 0 | 1.29 | -0.38 | 0.00 | -3.19 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 940.00 | 81.20 | 87.10 | 84.15 | 86.00 | -28.75 | -25.06% | 0.09 | 5 | 5 | 1.29 | -0.39 | 0.00 | -3.21 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 945.00 | 82.70 | 89.40 | 86.05 | % | 0.09 | 0 | 0 | 1.28 | -0.39 | 0.00 | -3.22 | 4/22/2026 3:59:56 PM EST | |||
| 950.00 | 84.80 | 92.10 | 88.45 | 93.40 | -26.60 | -22.17% | 0.09 | 39 | 4 | 1.28 | -0.40 | 0.00 | -3.24 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 955.00 | 87.70 | 94.10 | 90.90 | 91.70 | -22.50 | -19.71% | 0.10 | 9 | 1 | 1.28 | -0.41 | 0.00 | -3.25 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 960.00 | 91.00 | 96.50 | 93.75 | 93.20 | -25.30 | -21.35% | 0.10 | 3 | 1 | 1.28 | -0.42 | 0.00 | -3.26 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 965.00 | 93.50 | 99.00 | 96.25 | 96.70 | % | 0.10 | 1 | 0 | 1.28 | -0.42 | 0.00 | -3.27 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 970.00 | 95.70 | 101.50 | 98.60 | 99.05 | -35.15 | -26.20% | 0.10 | 7 | 1 | 1.28 | -0.43 | 0.00 | -3.28 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 980.00 | 100.40 | 105.00 | 102.70 | 105.10 | % | 0.10 | 8 | 0 | 1.26 | -0.45 | 0.00 | -3.30 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 990.00 | 105.60 | 112.60 | 109.10 | % | 0.11 | 0 | 0 | 1.27 | -0.46 | 0.00 | -3.31 | 4/22/2026 3:59:56 PM EST | |||
| 1,000.00 | 110.90 | 117.60 | 114.25 | 120.67 | -46.83 | -27.96% | 0.11 | 1 | 1 | 1.27 | -0.48 | 0.00 | -3.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,010.00 | 116.50 | 123.90 | 120.20 | 200.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | -0.49 | 0.00 | -3.31 | 4/10/2026 | 4/22/2026 3:59:56 PM EST |
| 1,020.00 | 122.90 | 129.50 | 126.20 | 168.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.27 | -0.51 | 0.00 | -3.31 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 1,030.00 | 128.00 | 135.90 | 131.95 | % | 0.13 | 0 | 0 | 1.26 | -0.52 | 0.00 | -3.30 | 4/22/2026 3:59:56 PM EST | |||
| 1,040.00 | 134.70 | 141.50 | 138.10 | % | 0.13 | 0 | 0 | 1.26 | -0.53 | 0.00 | -3.28 | 4/22/2026 3:59:56 PM EST | |||
| 1,050.00 | 140.80 | 147.60 | 144.20 | 148.60 | -96.30 | -39.33% | 0.14 | 2 | 1 | 1.26 | -0.55 | 0.00 | -3.27 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 1,060.00 | 147.30 | 154.40 | 150.85 | % | 0.14 | 0 | 0 | 1.26 | -0.56 | 0.00 | -3.25 | 4/22/2026 3:59:56 PM EST | |||
| 1,070.00 | 154.30 | 160.70 | 157.50 | % | 0.15 | 0 | 0 | 1.26 | -0.58 | 0.00 | -3.22 | 4/22/2026 3:59:56 PM EST | |||
| 1,080.00 | 160.40 | 168.50 | 164.45 | % | 0.15 | 0 | 0 | 1.26 | -0.59 | 0.00 | -3.19 | 4/22/2026 3:59:56 PM EST | |||
| 1,090.00 | 167.50 | 174.20 | 170.85 | % | 0.16 | 0 | 0 | 1.25 | -0.61 | 0.00 | -3.16 | 4/22/2026 3:59:56 PM EST | |||
| 1,100.00 | 174.20 | 181.10 | 177.65 | % | 0.16 | 0 | 0 | 1.25 | -0.62 | 0.00 | -3.12 | 4/22/2026 3:59:56 PM EST | |||
| 1,110.00 | 181.60 | 188.40 | 185.00 | % | 0.17 | 0 | 0 | 1.25 | -0.63 | 0.00 | -3.08 | 4/22/2026 3:59:56 PM EST | |||
| 1,120.00 | 188.90 | 195.80 | 192.35 | 235.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.25 | -0.65 | 0.00 | -3.04 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 1,130.00 | 196.20 | 202.70 | 199.45 | 271.15 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.25 | -0.66 | 0.00 | -2.99 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 1,140.00 | 203.70 | 210.20 | 206.95 | % | 0.18 | 0 | 0 | 1.25 | -0.67 | 0.00 | -2.94 | 4/22/2026 3:59:56 PM EST | |||
| 1,150.00 | 211.20 | 218.70 | 214.95 | % | 0.19 | 0 | 0 | 1.25 | -0.68 | 0.00 | -2.89 | 4/22/2026 3:59:56 PM EST | |||
| 1,160.00 | 218.90 | 226.20 | 222.55 | 263.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.25 | -0.69 | 0.00 | -2.84 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 1,170.00 | 225.80 | 234.30 | 230.05 | % | 0.20 | 0 | 0 | 1.24 | -0.71 | 0.00 | -2.79 | 4/22/2026 3:59:56 PM EST | |||
| 1,180.00 | 234.00 | 242.90 | 238.45 | % | 0.20 | 0 | 0 | 1.25 | -0.72 | 0.00 | -2.73 | 4/22/2026 3:59:56 PM EST | |||
| 1,190.00 | 241.90 | 251.10 | 246.50 | % | 0.21 | 0 | 0 | 1.25 | -0.73 | 0.00 | -2.68 | 4/22/2026 3:59:56 PM EST | |||
| 1,200.00 | 250.10 | 259.20 | 254.65 | % | 0.21 | 0 | 0 | 1.25 | -0.74 | 0.00 | -2.62 | 4/22/2026 3:59:56 PM EST | |||
| 1,210.00 | 255.60 | 267.50 | 261.55 | % | 0.22 | 0 | 0 | 1.23 | -0.75 | 0.00 | -2.56 | 4/22/2026 3:59:56 PM EST | |||
| 1,220.00 | 266.50 | 275.80 | 271.15 | % | 0.22 | 0 | 0 | 1.25 | -0.76 | 0.00 | -2.50 | 4/22/2026 3:59:56 PM EST | |||
| 1,230.00 | 271.00 | 287.60 | 279.30 | 346.26 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.23 | -0.77 | 0.00 | -2.44 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 1,240.00 | 281.10 | 292.60 | 286.85 | % | 0.23 | 0 | 0 | 1.23 | -0.78 | 0.00 | -2.38 | 4/22/2026 3:59:56 PM EST | |||
| 1,250.00 | 292.10 | 300.30 | 296.20 | 365.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.25 | -0.79 | 0.00 | -2.32 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 1,260.00 | 298.90 | 308.90 | 303.90 | % | 0.24 | 0 | 0 | 1.23 | -0.80 | 0.00 | -2.26 | 4/22/2026 3:59:56 PM EST | |||
| 1,270.00 | 308.40 | 317.60 | 313.00 | % | 0.25 | 0 | 0 | 1.24 | -0.81 | 0.00 | -2.20 | 4/22/2026 3:59:56 PM EST | |||
| 1,280.00 | 315.80 | 327.30 | 321.55 | 389.75 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.23 | -0.82 | 0.00 | -2.14 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 1,290.00 | 324.30 | 336.10 | 330.20 | % | 0.26 | 0 | 0 | 1.23 | -0.82 | 0.00 | -2.08 | 4/22/2026 3:59:56 PM EST | |||
| 1,300.00 | 333.50 | 345.00 | 339.25 | % | 0.26 | 0 | 0 | 1.24 | -0.83 | 0.00 | -2.02 | 4/22/2026 3:59:56 PM EST | |||
| 1,310.00 | 343.50 | 353.90 | 348.70 | % | 0.27 | 0 | 0 | 1.24 | -0.84 | 0.00 | -1.97 | 4/22/2026 3:59:56 PM EST | |||
| 1,320.00 | 351.00 | 362.90 | 356.95 | % | 0.27 | 0 | 0 | 1.23 | -0.85 | 0.00 | -1.91 | 4/22/2026 3:59:56 PM EST | |||
| 1,330.00 | 360.10 | 371.90 | 366.00 | % | 0.28 | 0 | 0 | 1.23 | -0.85 | 0.00 | -1.85 | 4/22/2026 3:59:56 PM EST | |||
| 1,340.00 | 369.10 | 381.00 | 375.05 | % | 0.28 | 0 | 0 | 1.23 | -0.86 | 0.00 | -1.79 | 4/22/2026 3:59:56 PM EST | |||
| 1,350.00 | 378.70 | 390.10 | 384.40 | % | 0.28 | 0 | 0 | 1.23 | -0.87 | 0.00 | -1.74 | 4/22/2026 3:59:56 PM EST | |||
| 1,360.00 | 387.50 | 399.30 | 393.40 | % | 0.29 | 0 | 0 | 1.23 | -0.87 | 0.00 | -1.69 | 4/22/2026 3:59:56 PM EST | |||
| 1,370.00 | 397.50 | 408.50 | 403.00 | % | 0.29 | 0 | 0 | 1.24 | -0.88 | 0.00 | -1.63 | 4/22/2026 3:59:56 PM EST | |||
| 1,380.00 | 406.70 | 417.80 | 412.25 | % | 0.30 | 0 | 0 | 1.24 | -0.88 | 0.00 | -1.58 | 4/22/2026 3:59:56 PM EST | |||
| 1,390.00 | 415.60 | 427.00 | 421.30 | % | 0.30 | 0 | 0 | 1.23 | -0.89 | 0.00 | -1.53 | 4/22/2026 3:59:56 PM EST | |||
| 1,400.00 | 425.40 | 436.40 | 430.90 | % | 0.31 | 0 | 0 | 1.24 | -0.89 | 0.00 | -1.48 | 4/22/2026 3:59:56 PM EST | |||
| 1,410.00 | 434.30 | 445.70 | 440.00 | % | 0.31 | 0 | 0 | 1.22 | -0.90 | 0.00 | -1.43 | 4/22/2026 3:59:56 PM EST | |||
| 1,420.00 | 443.40 | 455.20 | 449.30 | % | 0.32 | 0 | 0 | 1.21 | -0.90 | 0.00 | -1.39 | 4/22/2026 3:59:56 PM EST | |||
| 1,430.00 | 452.80 | 464.60 | 458.70 | % | 0.32 | 0 | 0 | 1.20 | -0.91 | 0.00 | -1.34 | 4/22/2026 3:59:56 PM EST | |||
| 1,440.00 | 462.30 | 474.80 | 468.55 | % | 0.33 | 0 | 0 | 1.17 | -0.91 | 0.00 | -1.30 | 4/22/2026 3:59:56 PM EST | |||
| 1,450.00 | 471.80 | 486.80 | 479.30 | % | 0.33 | 0 | 0 | 1.49 | -0.91 | 0.00 | -1.26 | 4/22/2026 3:59:56 PM EST |