Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $26.93 as of 5/29/2026 6:32:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.15 | 21.40 | 20.28 | 19.85 | 0.00 | 0.00% | 4.06 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 6.00 | 18.10 | 20.35 | 19.23 | 19.25 | 0.00 | 0.00% | 3.21 | 0 | 2 | 8.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 7.00 | 16.70 | 19.40 | 18.05 | 18.20 | 0.00 | 0.00% | 2.58 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 8.00 | 15.70 | 18.40 | 17.05 | 18.80 | 0.00 | 0.00% | 2.13 | 0 | 4 | 7.38 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 9.00 | 14.80 | 17.40 | 16.10 | 18.31 | 0.00 | 0.00% | 1.79 | 0 | 4 | 6.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 9.50 | 14.35 | 16.80 | 15.58 | 7.45 | 0.00 | 0.00% | 1.64 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:59 PM EST |
| 10.00 | 14.00 | 16.40 | 15.20 | 15.35 | 0.00 | 0.00% | 1.52 | 0 | 15 | 6.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 10.50 | 13.25 | 16.75 | 15.00 | 14.00 | 0.00 | 0.00% | 1.43 | 0 | 25 | 7.50 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 11.00 | 12.75 | 15.40 | 14.08 | 15.25 | 0.00 | 0.00% | 1.28 | 0 | 6 | 5.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 11.50 | 12.20 | 15.75 | 13.98 | 9.71 | 0.00 | 0.00% | 1.22 | 0 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:59 PM EST |
| 12.00 | 11.70 | 15.20 | 13.45 | 13.20 | 0.00 | 0.00% | 1.12 | 0 | 3 | 6.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 12.50 | 11.25 | 14.80 | 13.03 | 4.02 | 0.00 | 0.00% | 1.04 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:59 PM EST |
| 13.00 | 11.15 | 13.75 | 12.45 | 12.10 | +0.05 | +0.42% | 0.96 | 4 | 31 | 5.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 13.50 | 10.25 | 13.80 | 12.03 | 10.40 | 0.00 | 0.00% | 0.89 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 14.00 | 9.85 | 13.30 | 11.58 | 12.69 | 0.00 | 0.00% | 0.83 | 0 | 6 | 5.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 14.50 | 9.65 | 11.85 | 10.75 | 9.80 | -0.77 | -7.29% | 0.74 | 1 | 12 | 3.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 15.00 | 9.35 | 11.05 | 10.20 | 10.60 | -0.90 | -7.83% | 0.68 | 54 | 9 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 15.50 | 9.10 | 10.65 | 9.88 | 9.06 | -2.29 | -20.18% | 0.64 | 10 | 230 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 16.00 | 8.20 | 10.05 | 9.13 | 9.23 | -1.63 | -15.01% | 0.57 | 13 | 212 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 16.50 | 8.05 | 9.60 | 8.83 | 8.79 | -1.63 | -15.65% | 0.54 | 9 | 148 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 17.00 | 7.60 | 9.10 | 8.35 | 8.30 | -1.95 | -19.03% | 0.49 | 22 | 181 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 17.50 | 7.25 | 8.55 | 7.90 | 7.82 | -1.25 | -13.79% | 0.45 | 23 | 546 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 18.00 | 6.45 | 8.15 | 7.30 | 7.48 | -1.07 | -12.52% | 0.41 | 117 | 357 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 18.50 | 6.45 | 7.55 | 7.00 | 6.92 | -2.08 | -23.12% | 0.38 | 2 | 353 | 2.22 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 19.00 | 6.05 | 7.10 | 6.58 | 6.36 | -1.77 | -21.78% | 0.35 | 25 | 732 | 2.16 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 19.50 | 5.20 | 6.70 | 5.95 | 5.70 | -0.19 | -3.23% | 0.31 | 1 | 184 | 2.15 | 0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.00 | 5.50 | 6.10 | 5.80 | 5.06 | -2.44 | -32.54% | 0.29 | 67 | 465 | 1.89 | 0.96 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.50 | 4.10 | 5.85 | 4.98 | 4.85 | -1.64 | -25.27% | 0.24 | 25 | 221 | 2.05 | 0.94 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 21.00 | 4.60 | 5.05 | 4.83 | 4.78 | -1.13 | -19.12% | 0.23 | 82 | 574 | 1.51 | 0.92 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 21.50 | 3.60 | 4.70 | 4.15 | 4.01 | -2.13 | -34.70% | 0.19 | 28 | 2,053 | 1.61 | 0.89 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 22.00 | 3.40 | 4.25 | 3.83 | 3.76 | -1.66 | -30.63% | 0.17 | 141 | 417 | 1.53 | 0.85 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 22.50 | 2.38 | 3.90 | 3.14 | 3.43 | -1.25 | -26.71% | 0.14 | 63 | 344 | 1.53 | 0.81 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 23.00 | 2.93 | 3.35 | 3.14 | 2.92 | -1.83 | -38.53% | 0.14 | 119 | 554 | 1.10 | 0.77 | 0.08 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 23.50 | 2.66 | 3.00 | 2.83 | 2.38 | -1.62 | -40.50% | 0.12 | 29 | 377 | 1.22 | 0.73 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 24.00 | 2.41 | 2.50 | 2.46 | 2.41 | -1.57 | -39.45% | 0.10 | 1,118 | 858 | 1.13 | 0.68 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 24.50 | 2.07 | 2.30 | 2.19 | 2.16 | -0.94 | -30.33% | 0.09 | 650 | 422 | 1.19 | 0.63 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 25.00 | 1.82 | 1.95 | 1.89 | 1.90 | -1.25 | -39.69% | 0.08 | 4,274 | 1,731 | 1.16 | 0.58 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 25.50 | 1.59 | 1.72 | 1.66 | 1.70 | -1.15 | -40.36% | 0.07 | 1,656 | 511 | 1.18 | 0.53 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 26.00 | 1.42 | 1.50 | 1.46 | 1.45 | -1.14 | -44.02% | 0.06 | 1,273 | 2,208 | 1.20 | 0.48 | 0.10 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 26.50 | 1.20 | 1.36 | 1.28 | 1.28 | -1.09 | -46.00% | 0.05 | 1,219 | 315 | 1.21 | 0.44 | 0.09 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 27.00 | 1.08 | 1.18 | 1.13 | 1.13 | -1.01 | -47.20% | 0.04 | 1,861 | 2,180 | 1.23 | 0.40 | 0.09 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 27.50 | 0.77 | 1.04 | 0.91 | 0.95 | -1.05 | -52.50% | 0.03 | 952 | 454 | 1.18 | 0.36 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 28.00 | 0.79 | 0.90 | 0.85 | 0.85 | -0.86 | -50.30% | 0.03 | 3,074 | 2,114 | 1.24 | 0.32 | 0.08 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 28.50 | 0.30 | 0.80 | 0.55 | 0.77 | -0.90 | -53.90% | 0.02 | 225 | 81 | 1.09 | 0.28 | 0.08 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 29.00 | 0.62 | 0.68 | 0.65 | 0.65 | -0.52 | -44.45% | 0.02 | 4,257 | 1,315 | 1.28 | 0.25 | 0.07 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 29.50 | 0.34 | 0.62 | 0.48 | 0.58 | -0.96 | -62.34% | 0.02 | 80 | 2,451 | 1.20 | 0.22 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 30.00 | 0.50 | 0.54 | 0.52 | 0.50 | -0.70 | -58.34% | 0.02 | 10,297 | 2,686 | 1.32 | 0.20 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 30.50 | 0.43 | 0.48 | 0.46 | 0.43 | -0.62 | -59.05% | 0.02 | 164 | 89 | 1.33 | 0.17 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 31.00 | 0.26 | 0.45 | 0.36 | 0.34 | -0.62 | -64.59% | 0.01 | 420 | 430 | 1.30 | 0.15 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 31.50 | 0.09 | 0.49 | 0.29 | 0.31 | -0.61 | -66.31% | 0.01 | 107 | 103 | 1.24 | 0.13 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 32.00 | 0.28 | 0.32 | 0.30 | 0.32 | -0.47 | -59.50% | 0.01 | 176 | 2,143 | 1.38 | 0.11 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 32.50 | 0.04 | 0.32 | 0.18 | 0.29 | -0.45 | -60.82% | 0.01 | 75 | 41 | 1.19 | 0.10 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 33.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.39 | -60.00% | 0.01 | 650 | 394 | 1.42 | 0.08 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 33.50 | 0.00 | 0.67 | 0.34 | 0.32 | -0.10 | -23.81% | 0.01 | 15 | 3 | 1.97 | 0.07 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 34.00 | 0.17 | 0.47 | 0.32 | 0.24 | -0.28 | -53.85% | 0.01 | 1,067 | 246 | 1.61 | 0.06 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 34.50 | 0.10 | 0.23 | 0.17 | 0.22 | % | 0.00 | 10 | 0 | 1.43 | 0.05 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 35.00 | 0.04 | 0.19 | 0.12 | 0.18 | -0.29 | -61.71% | 0.00 | 4,444 | 1,131 | 1.54 | 0.04 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 36.00 | 0.14 | 0.38 | 0.26 | 0.20 | -0.16 | -44.45% | 0.01 | 1,219 | 769 | 1.70 | 0.03 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 37.00 | 0.08 | 0.37 | 0.23 | 0.30 | -0.09 | -23.08% | 0.01 | 28 | 85 | 1.75 | 0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 38.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.14 | -48.28% | 0.00 | 108 | 29 | 1.64 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 39.00 | 0.03 | 0.28 | 0.16 | 0.15 | -0.17 | -53.13% | 0.00 | 145 | 609 | 1.83 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 40.00 | 0.04 | 0.10 | 0.07 | 0.12 | -0.19 | -61.29% | 0.00 | 179 | 174 | 1.82 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 41.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.12 | -54.55% | 0.00 | 24 | 87 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 97 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 115 | 3.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.01 | 100 | 67 | 3.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 676 | 1,581 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.20 | -95.24% | 0.00 | 105 | 161 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 142 | 6,708 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 15.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 7 | 140 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 62 | 363 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.24 | 0.12 | 0.04 | -0.16 | -80.00% | 0.01 | 180 | 151 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9,665 | 310 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 17.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 481 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 42 | 1,837 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 18.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 337 | 299 | 1.24 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 69 | 444 | 1.15 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 19.50 | 0.04 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 20 | 245 | 1.13 | -0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 568 | 2,488 | 1.18 | -0.04 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 20.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.07 | -33.34% | 0.01 | 138 | 175 | 1.15 | -0.06 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 21.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 405 | 823 | 1.15 | -0.08 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 21.50 | 0.05 | 0.28 | 0.17 | 0.26 | -0.06 | -18.75% | 0.01 | 373 | 300 | 0.94 | -0.11 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 22.00 | 0.31 | 0.35 | 0.33 | 0.33 | +0.11 | +50.00% | 0.02 | 1,731 | 1,786 | 1.11 | -0.15 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 22.50 | 0.41 | 0.45 | 0.43 | 0.44 | +0.05 | +12.83% | 0.02 | 273 | 537 | 1.11 | -0.18 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 23.00 | 0.50 | 0.59 | 0.55 | 0.56 | +0.06 | +12.00% | 0.02 | 623 | 1,263 | 1.12 | -0.23 | 0.08 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 23.50 | 0.69 | 0.75 | 0.72 | 0.70 | +0.13 | +22.81% | 0.03 | 487 | 173 | 1.11 | -0.27 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 24.00 | 0.87 | 0.93 | 0.90 | 0.88 | +0.13 | +17.34% | 0.04 | 1,325 | 565 | 1.12 | -0.32 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 24.50 | 1.07 | 1.20 | 1.14 | 1.13 | +0.04 | +3.67% | 0.05 | 335 | 165 | 1.14 | -0.37 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 25.00 | 1.30 | 1.41 | 1.36 | 1.35 | +0.29 | +27.36% | 0.05 | 1,720 | 877 | 1.15 | -0.42 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 25.50 | 1.57 | 1.73 | 1.65 | 1.61 | +0.41 | +34.17% | 0.06 | 481 | 467 | 1.17 | -0.47 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 26.00 | 1.87 | 2.03 | 1.95 | 1.94 | +0.41 | +26.80% | 0.07 | 246 | 338 | 1.18 | -0.52 | 0.10 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 26.50 | 2.17 | 2.35 | 2.26 | 2.21 | +0.53 | +31.55% | 0.09 | 33 | 92 | 1.19 | -0.56 | 0.09 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 27.00 | 2.40 | 2.92 | 2.66 | 2.55 | +0.50 | +24.39% | 0.10 | 51 | 90 | 1.29 | -0.60 | 0.09 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 27.50 | 2.63 | 3.10 | 2.87 | 2.59 | +0.25 | +10.69% | 0.10 | 1 | 6 | 1.14 | -0.64 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 28.00 | 3.20 | 3.50 | 3.35 | 3.37 | +0.68 | +25.28% | 0.12 | 54 | 159 | 1.23 | -0.68 | 0.08 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 28.50 | 3.45 | 4.90 | 4.18 | 4.15 | +1.00 | +31.75% | 0.15 | 25 | 9 | 1.56 | -0.72 | 0.08 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 29.00 | 3.70 | 5.15 | 4.43 | 4.35 | +0.90 | +26.09% | 0.15 | 35 | 8 | 1.44 | -0.75 | 0.07 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 29.50 | 4.15 | 5.90 | 5.03 | 3.67 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.58 | -0.78 | 0.07 | -0.09 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 30.00 | 4.45 | 6.25 | 5.35 | 5.45 | -0.74 | -11.96% | 0.18 | 5 | 4 | 2.35 | -0.80 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 30.50 | 4.85 | 6.80 | 5.83 | % | 0.19 | 0 | 0 | 2.48 | -0.83 | 0.06 | -0.08 | 5/29/2026 3:59:59 PM EST | |||
| 31.00 | 4.95 | 7.25 | 6.10 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.54 | -0.85 | 0.05 | -0.07 | 5/19/2026 | 5/29/2026 3:59:59 PM EST |
| 31.50 | 5.45 | 8.25 | 6.85 | % | 0.22 | 0 | 0 | 3.00 | -0.87 | 0.05 | -0.07 | 5/29/2026 3:59:59 PM EST | |||
| 32.00 | 6.15 | 8.15 | 7.15 | 7.05 | +1.15 | +19.50% | 0.22 | 3 | 41 | 2.63 | -0.89 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 32.50 | 6.90 | 8.60 | 7.75 | 7.85 | +1.75 | +28.69% | 0.24 | 21 | 1 | 2.67 | -0.90 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 33.00 | 7.25 | 9.00 | 8.13 | 6.95 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.67 | -0.92 | 0.03 | -0.05 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 33.50 | 7.70 | 9.70 | 8.70 | 8.55 | % | 0.26 | 20 | 0 | 2.91 | -0.93 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 34.00 | 7.80 | 10.35 | 9.08 | 16.21 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.10 | -0.94 | 0.03 | -0.04 | 5/15/2026 | 5/29/2026 3:59:59 PM EST |
| 34.50 | 8.35 | 11.25 | 9.80 | % | 0.28 | 0 | 0 | 3.49 | -0.95 | 0.02 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 35.00 | 9.05 | 10.30 | 9.68 | 9.60 | -0.88 | -8.40% | 0.28 | 4 | 3 | 2.34 | -0.96 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 36.00 | 9.95 | 12.65 | 11.30 | 11.35 | -6.90 | -37.81% | 0.31 | 2 | 2 | 3.62 | -0.97 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 37.00 | 10.95 | 13.30 | 12.13 | 12.33 | +1.83 | +17.43% | 0.33 | 3 | 1 | 3.47 | -0.98 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 38.00 | 11.45 | 14.50 | 12.98 | % | 0.34 | 0 | 0 | 3.76 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 39.00 | 12.40 | 14.95 | 13.68 | % | 0.35 | 0 | 0 | 3.42 | -0.99 | 0.01 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 40.00 | 13.20 | 16.10 | 14.65 | % | 0.37 | 0 | 0 | 3.67 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 41.00 | 14.85 | 17.65 | 16.25 | % | 0.40 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST |