Options Chain for AEHR TEST SYS COM (AEHR) - $100.06 as of 5/29/2026 7:01:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.80 | 48.70 | 47.25 | 54.80 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.91 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 50.00 | 40.70 | 44.30 | 42.50 | 53.88 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.74 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 36.40 | 39.50 | 37.95 | 48.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.39 | 0.98 | 0.00 | -0.07 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 31.60 | 34.70 | 33.15 | % | 0.55 | 0 | 0 | 2.16 | 0.96 | 0.00 | -0.11 | 5/29/2026 3:59:54 PM EST | |||
| 65.00 | 27.00 | 30.20 | 28.60 | % | 0.44 | 0 | 0 | 1.96 | 0.92 | 0.01 | -0.16 | 5/29/2026 3:59:54 PM EST | |||
| 66.00 | 26.10 | 29.20 | 27.65 | % | 0.42 | 0 | 0 | 1.90 | 0.92 | 0.01 | -0.17 | 5/29/2026 3:59:54 PM EST | |||
| 67.00 | 25.20 | 28.30 | 26.75 | % | 0.40 | 0 | 0 | 1.86 | 0.91 | 0.01 | -0.18 | 5/29/2026 3:59:54 PM EST | |||
| 68.00 | 24.40 | 27.30 | 25.85 | % | 0.38 | 0 | 0 | 1.80 | 0.90 | 0.01 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 69.00 | 23.50 | 26.70 | 25.10 | 26.10 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.20 | 0.89 | 0.01 | -0.20 | 4/30/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 22.70 | 25.80 | 24.25 | 27.37 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.25 | 0.88 | 0.01 | -0.21 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 71.00 | 21.80 | 24.90 | 23.35 | % | 0.33 | 0 | 0 | 1.25 | 0.87 | 0.01 | -0.22 | 5/29/2026 3:59:54 PM EST | |||
| 72.00 | 21.00 | 24.30 | 22.65 | % | 0.31 | 0 | 0 | 1.29 | 0.86 | 0.01 | -0.23 | 5/29/2026 3:59:54 PM EST | |||
| 73.00 | 20.10 | 23.40 | 21.75 | % | 0.30 | 0 | 0 | 1.27 | 0.85 | 0.01 | -0.24 | 5/29/2026 3:59:54 PM EST | |||
| 74.00 | 19.50 | 22.60 | 21.05 | % | 0.28 | 0 | 0 | 1.31 | 0.84 | 0.01 | -0.25 | 5/29/2026 3:59:54 PM EST | |||
| 75.00 | 18.90 | 21.60 | 20.25 | 26.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.31 | 0.82 | 0.01 | -0.26 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 76.00 | 17.90 | 21.20 | 19.55 | % | 0.26 | 0 | 0 | 1.31 | 0.81 | 0.01 | -0.27 | 5/29/2026 3:59:54 PM EST | |||
| 77.00 | 17.00 | 20.50 | 18.75 | % | 0.24 | 0 | 0 | 1.30 | 0.80 | 0.01 | -0.28 | 5/29/2026 3:59:54 PM EST | |||
| 78.00 | 16.40 | 19.30 | 17.85 | % | 0.23 | 0 | 0 | 1.27 | 0.78 | 0.01 | -0.29 | 5/29/2026 3:59:54 PM EST | |||
| 79.00 | 16.40 | 18.70 | 17.55 | % | 0.22 | 0 | 0 | 1.35 | 0.77 | 0.01 | -0.29 | 5/29/2026 3:59:54 PM EST | |||
| 80.00 | 15.80 | 17.90 | 16.85 | 31.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | 0.76 | 0.01 | -0.30 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 81.00 | 14.70 | 17.20 | 15.95 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | 0.74 | 0.01 | -0.31 | 5/19/2026 | 5/29/2026 3:59:54 PM EST |
| 82.00 | 14.40 | 15.90 | 15.15 | % | 0.18 | 0 | 0 | 1.28 | 0.73 | 0.01 | -0.32 | 5/29/2026 3:59:54 PM EST | |||
| 83.00 | 13.90 | 15.90 | 14.90 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | 0.71 | 0.01 | -0.32 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 84.00 | 12.60 | 15.30 | 13.95 | 21.05 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.29 | 0.70 | 0.01 | -0.33 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 85.00 | 12.50 | 14.60 | 13.55 | % | 0.16 | 0 | 0 | 1.32 | 0.68 | 0.01 | -0.34 | 5/29/2026 3:59:54 PM EST | |||
| 86.00 | 11.90 | 14.10 | 13.00 | 19.79 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.33 | 0.66 | 0.02 | -0.34 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 87.00 | 10.80 | 13.70 | 12.25 | 26.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.29 | 0.65 | 0.02 | -0.35 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 88.00 | 10.80 | 12.90 | 11.85 | 14.71 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.32 | 0.63 | 0.02 | -0.35 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 89.00 | 10.30 | 12.10 | 11.20 | 8.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.30 | 0.62 | 0.02 | -0.35 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 90.00 | 9.80 | 11.30 | 10.55 | 11.27 | -12.93 | -53.43% | 0.12 | 1 | 6 | 1.28 | 0.60 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 91.00 | 9.60 | 10.90 | 10.25 | % | 0.11 | 0 | 0 | 1.30 | 0.58 | 0.02 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 92.00 | 8.80 | 11.00 | 9.90 | 23.32 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.32 | 0.57 | 0.02 | -0.36 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 93.00 | 8.80 | 10.20 | 9.50 | 9.70 | +0.76 | +8.51% | 0.10 | 2 | 5 | 1.33 | 0.55 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 93.50 | 8.20 | 9.70 | 8.95 | 15.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.28 | 0.54 | 0.02 | -0.36 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 94.00 | 8.10 | 10.00 | 9.05 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.33 | 0.53 | 0.02 | -0.36 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 94.50 | 8.00 | 10.10 | 9.05 | 9.00 | % | 0.10 | 1 | 0 | 1.36 | 0.53 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 95.00 | 8.00 | 10.10 | 9.05 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.38 | 0.52 | 0.02 | -0.37 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 95.50 | 7.40 | 9.90 | 8.65 | % | 0.09 | 0 | 0 | 1.36 | 0.51 | 0.02 | -0.37 | 5/29/2026 3:59:54 PM EST | |||
| 96.00 | 6.90 | 9.40 | 8.15 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.31 | 0.50 | 0.02 | -0.37 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 96.50 | 6.80 | 8.60 | 7.70 | % | 0.08 | 0 | 0 | 1.28 | 0.49 | 0.02 | -0.37 | 5/29/2026 3:59:54 PM EST | |||
| 97.00 | 7.00 | 8.40 | 7.70 | 16.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.31 | 0.49 | 0.02 | -0.36 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 97.50 | 6.80 | 8.80 | 7.80 | 12.00 | -1.00 | -7.70% | 0.08 | 1 | 1 | 1.35 | 0.48 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 98.00 | 6.50 | 8.70 | 7.60 | % | 0.08 | 0 | 0 | 1.34 | 0.47 | 0.02 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 98.50 | 6.50 | 8.60 | 7.55 | % | 0.08 | 0 | 0 | 1.36 | 0.46 | 0.02 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 99.00 | 6.40 | 8.50 | 7.45 | 10.96 | -3.92 | -26.35% | 0.08 | 1 | 11 | 1.37 | 0.46 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 100.00 | 6.10 | 7.40 | 6.75 | 7.04 | -6.96 | -49.72% | 0.07 | 1 | 68 | 1.32 | 0.44 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 101.00 | 5.70 | 7.30 | 6.50 | 11.41 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.33 | 0.43 | 0.02 | -0.36 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 102.00 | 5.30 | 7.30 | 6.30 | 6.80 | -6.79 | -49.97% | 0.06 | 9 | 9 | 1.35 | 0.41 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 103.00 | 5.10 | 7.30 | 6.20 | % | 0.06 | 0 | 0 | 1.38 | 0.40 | 0.02 | -0.35 | 5/29/2026 3:59:54 PM EST | |||
| 104.00 | 5.00 | 6.20 | 5.60 | 6.83 | -3.33 | -32.78% | 0.05 | 1 | 5 | 1.34 | 0.39 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 105.00 | 4.60 | 6.20 | 5.40 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.35 | 0.37 | 0.02 | -0.35 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 106.00 | 4.40 | 6.00 | 5.20 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.36 | 0.36 | 0.02 | -0.34 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 107.00 | 4.20 | 6.00 | 5.10 | 6.20 | -2.84 | -31.42% | 0.05 | 5 | 7 | 1.38 | 0.35 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 108.00 | 4.00 | 5.20 | 4.60 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.34 | 0.33 | 0.01 | -0.33 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 109.00 | 3.80 | 5.10 | 4.45 | % | 0.04 | 0 | 0 | 1.36 | 0.32 | 0.01 | -0.33 | 5/29/2026 3:59:54 PM EST | |||
| 110.00 | 3.80 | 4.30 | 4.05 | 4.20 | -3.37 | -44.52% | 0.04 | 19 | 110 | 1.33 | 0.31 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 111.00 | 3.40 | 5.10 | 4.25 | % | 0.04 | 0 | 0 | 1.39 | 0.30 | 0.01 | -0.32 | 5/29/2026 3:59:54 PM EST | |||
| 112.00 | 3.20 | 4.00 | 3.60 | 7.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.32 | 0.29 | 0.01 | -0.31 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 113.00 | 2.75 | 4.20 | 3.48 | 12.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | 0.28 | 0.01 | -0.31 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 114.00 | 2.90 | 4.40 | 3.65 | 8.78 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.39 | 0.27 | 0.01 | -0.30 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 115.00 | 2.75 | 4.00 | 3.38 | 5.44 | -1.01 | -15.66% | 0.03 | 1 | 163 | 1.38 | 0.26 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 116.00 | 2.55 | 3.80 | 3.18 | 3.20 | -5.84 | -64.61% | 0.03 | 1 | 2 | 1.37 | 0.25 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 117.00 | 2.45 | 3.80 | 3.13 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.39 | 0.24 | 0.01 | -0.28 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 118.00 | 2.25 | 3.70 | 2.98 | % | 0.03 | 0 | 0 | 1.39 | 0.23 | 0.01 | -0.28 | 5/29/2026 3:59:54 PM EST | |||
| 119.00 | 2.05 | 3.40 | 2.73 | % | 0.02 | 0 | 0 | 1.37 | 0.22 | 0.01 | -0.27 | 5/29/2026 3:59:54 PM EST | |||
| 120.00 | 2.10 | 2.65 | 2.38 | 3.60 | -1.55 | -30.10% | 0.02 | 2 | 65 | 1.34 | 0.21 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 121.00 | 2.00 | 3.60 | 2.80 | % | 0.02 | 0 | 0 | 1.44 | 0.20 | 0.01 | -0.26 | 5/29/2026 3:59:54 PM EST | |||
| 122.00 | 1.80 | 3.60 | 2.70 | % | 0.02 | 0 | 0 | 1.44 | 0.20 | 0.01 | -0.25 | 5/29/2026 3:59:54 PM EST | |||
| 123.00 | 1.80 | 3.40 | 2.60 | % | 0.02 | 0 | 0 | 1.45 | 0.19 | 0.01 | -0.25 | 5/29/2026 3:59:54 PM EST | |||
| 124.00 | 1.65 | 2.70 | 2.18 | % | 0.02 | 0 | 0 | 1.39 | 0.18 | 0.01 | -0.24 | 5/29/2026 3:59:54 PM EST | |||
| 125.00 | 1.55 | 2.80 | 2.18 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.42 | 0.17 | 0.01 | -0.24 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 126.00 | 1.50 | 2.55 | 2.03 | % | 0.02 | 0 | 0 | 1.41 | 0.17 | 0.01 | -0.23 | 5/29/2026 3:59:54 PM EST | |||
| 127.00 | 1.35 | 2.60 | 1.98 | % | 0.02 | 0 | 0 | 1.42 | 0.16 | 0.01 | -0.22 | 5/29/2026 3:59:54 PM EST | |||
| 128.00 | 1.30 | 3.30 | 2.30 | % | 0.02 | 0 | 0 | 1.50 | 0.15 | 0.01 | -0.22 | 5/29/2026 3:59:54 PM EST | |||
| 129.00 | 1.25 | 2.75 | 2.00 | % | 0.02 | 0 | 0 | 1.46 | 0.15 | 0.01 | -0.21 | 5/29/2026 3:59:54 PM EST | |||
| 130.00 | 1.25 | 2.10 | 1.68 | 1.55 | -3.15 | -67.03% | 0.01 | 6 | 13 | 1.42 | 0.14 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 131.00 | 1.10 | 3.10 | 2.10 | % | 0.02 | 0 | 0 | 1.52 | 0.13 | 0.01 | -0.20 | 5/29/2026 3:59:54 PM EST | |||
| 132.00 | 1.10 | 2.95 | 2.03 | % | 0.02 | 0 | 0 | 1.53 | 0.13 | 0.01 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 133.00 | 0.95 | 2.80 | 1.88 | % | 0.01 | 0 | 0 | 1.51 | 0.12 | 0.01 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 134.00 | 1.00 | 2.75 | 1.88 | % | 0.01 | 0 | 0 | 1.54 | 0.12 | 0.01 | -0.18 | 5/29/2026 3:59:54 PM EST | |||
| 135.00 | 0.95 | 2.70 | 1.83 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.54 | 0.11 | 0.01 | -0.17 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 140.00 | 0.70 | 1.45 | 1.08 | 1.82 | -0.55 | -23.21% | 0.01 | 1 | 38 | 1.44 | 0.09 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 145.00 | 0.55 | 1.05 | 0.80 | 0.85 | -1.27 | -59.91% | 0.01 | 1 | 5 | 1.44 | 0.07 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 150.00 | 0.15 | 2.40 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.57 | 0.06 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.59 | -1.46 | -71.22% | 0.01 | 3 | 3 | 2.07 | 0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 160.00 | 0.05 | 1.60 | 0.83 | 0.90 | -0.45 | -33.34% | 0.01 | 1 | 9 | 1.35 | 0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.11 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.75 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | -0.02 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.50 | +0.07 | +16.28% | 0.01 | 22 | 26 | 1.70 | -0.04 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 0.55 | 1.50 | 1.03 | 1.00 | +0.25 | +33.34% | 0.02 | 8 | 12 | 1.41 | -0.08 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 66.00 | 0.30 | 2.15 | 1.23 | 1.20 | % | 0.02 | 1 | 0 | 1.38 | -0.08 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 67.00 | 0.50 | 2.25 | 1.38 | 1.35 | % | 0.02 | 1 | 0 | 1.41 | -0.09 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 68.00 | 0.50 | 2.40 | 1.45 | % | 0.02 | 0 | 0 | 1.38 | -0.10 | 0.01 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 69.00 | 1.05 | 2.40 | 1.73 | 1.71 | +0.64 | +59.82% | 0.03 | 1 | 9 | 1.44 | -0.11 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 0.95 | 2.70 | 1.83 | 1.51 | +0.18 | +13.54% | 0.03 | 44 | 29 | 1.42 | -0.12 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 71.00 | 1.45 | 2.35 | 1.90 | 1.77 | +0.42 | +31.12% | 0.03 | 24 | 1 | 1.39 | -0.13 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 72.00 | 1.45 | 2.55 | 2.00 | 1.87 | +0.29 | +18.36% | 0.03 | 21 | 4 | 1.37 | -0.14 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 73.00 | 1.50 | 2.85 | 2.18 | 2.02 | +0.28 | +16.10% | 0.03 | 4 | 19 | 1.35 | -0.15 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 74.00 | 1.55 | 3.10 | 2.33 | 2.05 | +0.13 | +6.78% | 0.03 | 18 | 20 | 1.34 | -0.16 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 2.10 | 3.20 | 2.65 | 2.87 | +0.65 | +29.28% | 0.04 | 33 | 15 | 1.36 | -0.18 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 76.00 | 2.45 | 3.40 | 2.93 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.36 | -0.19 | 0.01 | -0.27 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 77.00 | 2.60 | 3.80 | 3.20 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.36 | -0.20 | 0.01 | -0.28 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 78.00 | 2.80 | 3.90 | 3.35 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.34 | -0.22 | 0.01 | -0.29 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 79.00 | 3.40 | 4.30 | 3.85 | 4.50 | +2.15 | +91.49% | 0.05 | 24 | 517 | 1.37 | -0.23 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 80.00 | 3.80 | 4.70 | 4.25 | 4.22 | +1.20 | +39.74% | 0.05 | 57 | 148 | 1.39 | -0.24 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 81.00 | 4.10 | 5.20 | 4.65 | 3.70 | +0.60 | +19.36% | 0.06 | 5 | 15 | 1.39 | -0.26 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 82.00 | 4.40 | 5.30 | 4.85 | 3.80 | +0.30 | +8.58% | 0.06 | 2 | 12 | 1.37 | -0.27 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 83.00 | 4.60 | 5.80 | 5.20 | 5.18 | +1.03 | +24.82% | 0.06 | 1 | 12 | 1.36 | -0.29 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 84.00 | 5.10 | 6.40 | 5.75 | 5.61 | +1.55 | +38.18% | 0.07 | 2 | 5 | 1.39 | -0.30 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 85.00 | 5.50 | 6.50 | 6.00 | 6.20 | +1.95 | +45.89% | 0.07 | 19 | 11 | 1.36 | -0.32 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 86.00 | 5.80 | 7.10 | 6.45 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.36 | -0.34 | 0.02 | -0.34 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 87.00 | 5.90 | 7.80 | 6.85 | 5.49 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.36 | -0.35 | 0.02 | -0.35 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 88.00 | 6.80 | 7.90 | 7.35 | 7.34 | +2.57 | +53.88% | 0.08 | 1 | 11 | 1.36 | -0.37 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 89.00 | 7.10 | 8.50 | 7.80 | 7.72 | +1.92 | +33.11% | 0.09 | 7 | 22 | 1.36 | -0.38 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 90.00 | 7.50 | 9.20 | 8.35 | 8.34 | +2.22 | +36.28% | 0.09 | 1 | 5 | 1.37 | -0.40 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 91.00 | 7.70 | 9.50 | 8.60 | 9.05 | +3.04 | +50.59% | 0.09 | 2 | 2 | 1.33 | -0.42 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 92.00 | 8.80 | 10.10 | 9.45 | 9.43 | +3.08 | +48.51% | 0.10 | 14 | 1 | 1.38 | -0.43 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 93.00 | 9.20 | 11.20 | 10.20 | 10.04 | +1.94 | +23.96% | 0.11 | 1 | 7 | 1.40 | -0.45 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 93.50 | 9.30 | 11.80 | 10.55 | 9.80 | % | 0.11 | 10 | 0 | 1.41 | -0.46 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 94.00 | 9.50 | 11.80 | 10.65 | 9.90 | +2.74 | +38.27% | 0.11 | 10 | 2 | 1.39 | -0.47 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 94.50 | 9.60 | 11.50 | 10.55 | % | 0.11 | 0 | 0 | 1.33 | -0.47 | 0.02 | -0.37 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 10.10 | 11.80 | 10.95 | 11.03 | +4.26 | +62.93% | 0.12 | 1 | 9 | 1.35 | -0.48 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 95.50 | 10.20 | 12.20 | 11.20 | % | 0.12 | 0 | 0 | 1.34 | -0.49 | 0.02 | -0.37 | 5/29/2026 3:59:54 PM EST | |||
| 96.00 | 10.50 | 13.40 | 11.95 | % | 0.12 | 0 | 0 | 1.40 | -0.50 | 0.02 | -0.37 | 5/29/2026 3:59:54 PM EST | |||
| 96.50 | 11.10 | 13.40 | 12.25 | % | 0.13 | 0 | 0 | 1.40 | -0.51 | 0.02 | -0.37 | 5/29/2026 3:59:54 PM EST | |||
| 97.00 | 11.60 | 13.90 | 12.75 | % | 0.13 | 0 | 0 | 1.43 | -0.51 | 0.02 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 97.50 | 11.90 | 14.00 | 12.95 | % | 0.13 | 0 | 0 | 1.42 | -0.52 | 0.02 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 98.00 | 12.10 | 13.70 | 12.90 | % | 0.13 | 0 | 0 | 1.36 | -0.53 | 0.02 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 98.50 | 12.20 | 14.20 | 13.20 | % | 0.13 | 0 | 0 | 1.36 | -0.54 | 0.02 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 99.00 | 12.40 | 14.70 | 13.55 | 9.42 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.37 | -0.54 | 0.02 | -0.36 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 100.00 | 13.00 | 15.10 | 14.05 | 14.74 | +3.92 | +36.23% | 0.14 | 1 | 157 | 1.34 | -0.56 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 101.00 | 14.20 | 15.70 | 14.95 | 15.53 | +4.53 | +41.19% | 0.15 | 1 | 1 | 1.38 | -0.57 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 102.00 | 14.90 | 16.40 | 15.65 | 23.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.38 | -0.59 | 0.02 | -0.36 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 103.00 | 15.40 | 17.50 | 16.45 | 15.20 | +2.85 | +23.08% | 0.16 | 11 | 6 | 1.40 | -0.60 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 104.00 | 15.80 | 18.00 | 16.90 | % | 0.16 | 0 | 0 | 1.36 | -0.61 | 0.02 | -0.35 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 17.00 | 19.00 | 18.00 | 26.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.41 | -0.63 | 0.02 | -0.35 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 106.00 | 17.80 | 20.10 | 18.95 | % | 0.18 | 0 | 0 | 1.45 | -0.64 | 0.02 | -0.34 | 5/29/2026 3:59:54 PM EST | |||
| 107.00 | 18.50 | 20.40 | 19.45 | % | 0.18 | 0 | 0 | 1.41 | -0.65 | 0.01 | -0.34 | 5/29/2026 3:59:54 PM EST | |||
| 108.00 | 19.00 | 21.10 | 20.05 | % | 0.19 | 0 | 0 | 1.39 | -0.67 | 0.01 | -0.33 | 5/29/2026 3:59:54 PM EST | |||
| 109.00 | 19.90 | 22.40 | 21.15 | % | 0.19 | 0 | 0 | 1.45 | -0.68 | 0.01 | -0.33 | 5/29/2026 3:59:54 PM EST | |||
| 110.00 | 20.50 | 23.30 | 21.90 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.43 | -0.69 | 0.01 | -0.32 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 111.00 | 21.50 | 24.10 | 22.80 | % | 0.21 | 0 | 0 | 1.45 | -0.70 | 0.01 | -0.32 | 5/29/2026 3:59:54 PM EST | |||
| 112.00 | 22.60 | 24.60 | 23.60 | % | 0.21 | 0 | 0 | 1.46 | -0.71 | 0.01 | -0.31 | 5/29/2026 3:59:54 PM EST | |||
| 113.00 | 22.70 | 25.30 | 24.00 | % | 0.21 | 0 | 0 | 1.39 | -0.72 | 0.01 | -0.31 | 5/29/2026 3:59:54 PM EST | |||
| 114.00 | 23.90 | 26.00 | 24.95 | % | 0.22 | 0 | 0 | 1.41 | -0.73 | 0.01 | -0.30 | 5/29/2026 3:59:54 PM EST | |||
| 115.00 | 24.60 | 27.30 | 25.95 | % | 0.23 | 0 | 0 | 1.44 | -0.74 | 0.01 | -0.30 | 5/29/2026 3:59:54 PM EST | |||
| 116.00 | 25.50 | 28.20 | 26.85 | % | 0.23 | 0 | 0 | 1.45 | -0.75 | 0.01 | -0.29 | 5/29/2026 3:59:54 PM EST | |||
| 117.00 | 26.50 | 29.00 | 27.75 | % | 0.24 | 0 | 0 | 1.47 | -0.76 | 0.01 | -0.28 | 5/29/2026 3:59:54 PM EST | |||
| 118.00 | 27.20 | 29.80 | 28.50 | % | 0.24 | 0 | 0 | 1.45 | -0.77 | 0.01 | -0.28 | 5/29/2026 3:59:54 PM EST | |||
| 119.00 | 28.00 | 30.70 | 29.35 | % | 0.25 | 0 | 0 | 1.45 | -0.78 | 0.01 | -0.27 | 5/29/2026 3:59:54 PM EST | |||
| 120.00 | 28.80 | 31.60 | 30.20 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.44 | -0.79 | 0.01 | -0.27 | 5/7/2026 | 5/29/2026 3:59:54 PM EST |
| 121.00 | 29.80 | 32.40 | 31.10 | % | 0.26 | 0 | 0 | 1.45 | -0.80 | 0.01 | -0.26 | 5/29/2026 3:59:54 PM EST | |||
| 122.00 | 30.70 | 33.70 | 32.20 | % | 0.26 | 0 | 0 | 1.49 | -0.80 | 0.01 | -0.25 | 5/29/2026 3:59:54 PM EST | |||
| 123.00 | 31.30 | 34.40 | 32.85 | % | 0.27 | 0 | 0 | 1.42 | -0.81 | 0.01 | -0.25 | 5/29/2026 3:59:54 PM EST | |||
| 124.00 | 32.20 | 35.30 | 33.75 | % | 0.27 | 0 | 0 | 1.41 | -0.82 | 0.01 | -0.24 | 5/29/2026 3:59:54 PM EST | |||
| 125.00 | 32.80 | 36.40 | 34.60 | 29.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.78 | -0.83 | 0.01 | -0.24 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 126.00 | 34.10 | 36.90 | 35.50 | % | 0.28 | 0 | 0 | 1.39 | -0.83 | 0.01 | -0.23 | 5/29/2026 3:59:54 PM EST | |||
| 127.00 | 35.10 | 37.80 | 36.45 | % | 0.29 | 0 | 0 | 1.40 | -0.84 | 0.01 | -0.22 | 5/29/2026 3:59:54 PM EST | |||
| 128.00 | 35.80 | 38.70 | 37.25 | % | 0.29 | 0 | 0 | 1.73 | -0.85 | 0.01 | -0.22 | 5/29/2026 3:59:54 PM EST | |||
| 129.00 | 36.70 | 39.70 | 38.20 | % | 0.30 | 0 | 0 | 1.75 | -0.85 | 0.01 | -0.21 | 5/29/2026 3:59:54 PM EST | |||
| 130.00 | 37.60 | 40.60 | 39.10 | % | 0.30 | 0 | 0 | 1.76 | -0.86 | 0.01 | -0.21 | 5/29/2026 3:59:54 PM EST | |||
| 131.00 | 38.70 | 41.60 | 40.15 | % | 0.31 | 0 | 0 | 1.78 | -0.87 | 0.01 | -0.20 | 5/29/2026 3:59:54 PM EST | |||
| 132.00 | 39.60 | 42.60 | 41.10 | % | 0.31 | 0 | 0 | 1.81 | -0.87 | 0.01 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 133.00 | 40.60 | 43.40 | 42.00 | % | 0.32 | 0 | 0 | 1.79 | -0.88 | 0.01 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 134.00 | 41.50 | 44.40 | 42.95 | % | 0.32 | 0 | 0 | 1.81 | -0.88 | 0.01 | -0.18 | 5/29/2026 3:59:54 PM EST | |||
| 135.00 | 42.40 | 45.30 | 43.85 | % | 0.32 | 0 | 0 | 1.82 | -0.89 | 0.01 | -0.17 | 5/29/2026 3:59:54 PM EST | |||
| 140.00 | 47.00 | 50.20 | 48.60 | 57.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.90 | -0.91 | 0.01 | -0.15 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 145.00 | 51.90 | 55.20 | 53.55 | 62.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.03 | -0.93 | 0.01 | -0.13 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 150.00 | 56.60 | 59.80 | 58.20 | % | 0.39 | 0 | 0 | 2.01 | -0.94 | 0.00 | -0.10 | 5/29/2026 3:59:54 PM EST | |||
| 155.00 | 61.50 | 64.70 | 63.10 | % | 0.41 | 0 | 0 | 2.08 | -0.96 | 0.00 | -0.08 | 5/29/2026 3:59:54 PM EST | |||
| 160.00 | 66.40 | 69.80 | 68.10 | % | 0.43 | 0 | 0 | 2.19 | -0.96 | 0.00 | -0.08 | 5/29/2026 3:59:54 PM EST |