Options Chain for SHAKE SHACK INC CL A (SHAK) - $53.40 as of 6/5/2026 7:53:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.70 | 19.30 | 18.00 | % | 0.51 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 40.00 | 12.10 | 14.50 | 13.30 | 13.40 | % | 0.33 | 30 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 44.00 | 8.00 | 10.40 | 9.20 | % | 0.21 | 0 | 0 | 1.81 | 0.98 | 0.01 | -0.03 | 6/5/2026 3:59:42 PM EST | |||
| 45.00 | 7.00 | 9.40 | 8.20 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.67 | 0.96 | 0.02 | -0.05 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 46.00 | 5.90 | 8.40 | 7.15 | % | 0.16 | 0 | 0 | 1.53 | 0.94 | 0.02 | -0.06 | 6/5/2026 3:59:42 PM EST | |||
| 47.00 | 5.10 | 7.60 | 6.35 | 7.30 | -0.79 | -9.77% | 0.14 | 1 | 1 | 1.48 | 0.91 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 48.00 | 4.30 | 6.60 | 5.45 | 5.00 | -2.10 | -29.58% | 0.11 | 2 | 1 | 1.35 | 0.86 | 0.05 | -0.09 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 49.00 | 3.50 | 4.80 | 4.15 | % | 0.08 | 0 | 0 | 0.88 | 0.80 | 0.06 | -0.11 | 6/5/2026 3:59:42 PM EST | |||
| 50.00 | 2.80 | 4.90 | 3.85 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | 0.74 | 0.07 | -0.12 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 51.00 | 2.20 | 4.10 | 3.15 | % | 0.06 | 0 | 0 | 0.77 | 0.66 | 0.08 | -0.13 | 6/5/2026 3:59:42 PM EST | |||
| 52.00 | 1.70 | 2.40 | 2.05 | 1.94 | % | 0.04 | 18 | 0 | 0.59 | 0.58 | 0.09 | -0.13 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 53.00 | 1.25 | 1.45 | 1.35 | 1.58 | -0.42 | -21.00% | 0.03 | 78 | 20 | 0.52 | 0.48 | 0.10 | -0.13 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 54.00 | 0.80 | 1.05 | 0.93 | 1.20 | -0.30 | -20.00% | 0.02 | 92 | 106 | 0.52 | 0.38 | 0.10 | -0.12 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 55.00 | 0.45 | 0.95 | 0.70 | 0.78 | -0.37 | -32.18% | 0.01 | 28 | 3 | 0.55 | 0.29 | 0.09 | -0.11 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 56.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.44 | -48.36% | 0.01 | 29 | 30 | 0.54 | 0.21 | 0.08 | -0.09 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 57.00 | 0.30 | 0.35 | 0.33 | 0.42 | -0.28 | -40.00% | 0.01 | 40 | 33 | 0.55 | 0.15 | 0.06 | -0.07 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 58.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.33 | -68.75% | 0.00 | 39 | 49 | 0.54 | 0.10 | 0.05 | -0.05 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 59.00 | 0.05 | 0.20 | 0.13 | 0.21 | -0.61 | -74.39% | 0.00 | 6 | 11 | 0.54 | 0.06 | 0.03 | -0.04 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 250 | 42 | 0.57 | 0.04 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 53 | 1.03 | 0.02 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.53 | -84.13% | 0.00 | 2 | 40 | 0.79 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 63.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.20 | 0.01 | 0.01 | -0.01 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 64.00 | 0.00 | 0.60 | 0.30 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 66.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 69.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 410 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:42 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:42 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 74.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:42 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 78.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 79.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 3:59:42 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:42 PM EST |
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 84.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 3:59:42 PM EST |
| 86.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 88.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 3:59:42 PM EST |
| 89.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 3:59:42 PM EST |
| 91.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:42 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 93.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 97.00 | 0.00 | 0.95 | 0.48 | 6.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 98.00 | 0.00 | 1.20 | 0.60 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 99.00 | 0.00 | 1.20 | 0.60 | 5.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:42 PM EST |
| 102.00 | 0.00 | 0.95 | 0.48 | 4.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 103.00 | 0.00 | 1.15 | 0.58 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 104.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:42 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 107.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 108.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 109.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 111.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 112.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 113.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 114.00 | 0.00 | 1.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:42 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | -0.02 | 0.01 | -0.03 | 6/5/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | -0.04 | 0.02 | -0.05 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.05 | -0.06 | 0.02 | -0.06 | 6/5/2026 3:59:42 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.94 | -0.09 | 0.03 | -0.07 | 6/5/2026 3:59:42 PM EST | |||
| 48.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.13 | -34.22% | 0.00 | 23 | 50 | 0.69 | -0.14 | 0.05 | -0.09 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 49.00 | 0.10 | 0.50 | 0.30 | 0.36 | +0.13 | +56.53% | 0.01 | 29 | 340 | 0.50 | -0.20 | 0.06 | -0.11 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 50.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.15 | +30.00% | 0.01 | 9 | 25 | 0.58 | -0.26 | 0.07 | -0.12 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 51.00 | 0.65 | 1.30 | 0.98 | 0.80 | -0.06 | -6.98% | 0.02 | 1 | 2 | 0.58 | -0.34 | 0.08 | -0.13 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 52.00 | 1.00 | 1.50 | 1.25 | 1.31 | +0.14 | +11.97% | 0.02 | 79 | 25 | 0.53 | -0.42 | 0.09 | -0.13 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 53.00 | 1.35 | 2.00 | 1.68 | 1.80 | +0.10 | +5.89% | 0.03 | 77 | 45 | 0.50 | -0.52 | 0.10 | -0.13 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 54.00 | 1.90 | 2.85 | 2.38 | 2.53 | +0.35 | +16.06% | 0.04 | 8 | 93 | 0.54 | -0.62 | 0.10 | -0.12 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 55.00 | 2.70 | 3.50 | 3.10 | 3.06 | +0.49 | +19.07% | 0.06 | 120 | 110 | 0.54 | -0.71 | 0.09 | -0.11 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 56.00 | 2.80 | 4.40 | 3.60 | 3.43 | +1.13 | +49.13% | 0.06 | 30 | 65 | 0.82 | -0.79 | 0.08 | -0.09 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 57.00 | 3.60 | 5.30 | 4.45 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.88 | -0.85 | 0.06 | -0.07 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 58.00 | 4.50 | 6.10 | 5.30 | 3.64 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.89 | -0.90 | 0.05 | -0.05 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 59.00 | 6.00 | 7.00 | 6.50 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 103 | 0.93 | -0.94 | 0.03 | -0.04 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 60.00 | 6.10 | 8.00 | 7.05 | 7.06 | +1.81 | +34.48% | 0.12 | 10 | 494 | 1.02 | -0.96 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 61.00 | 7.60 | 9.10 | 8.35 | 8.38 | +0.48 | +6.08% | 0.14 | 14 | 22 | 1.14 | -0.98 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 62.00 | 8.00 | 9.90 | 8.95 | 9.02 | +0.32 | +3.68% | 0.14 | 10 | 82 | 1.11 | -0.99 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 63.00 | 9.00 | 10.90 | 9.95 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 42 | 1.19 | -0.99 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 64.00 | 9.60 | 11.90 | 10.75 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.25 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 65.00 | 10.60 | 12.90 | 11.75 | 9.57 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.32 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 66.00 | 12.00 | 14.10 | 13.05 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 3:59:42 PM EST |
| 67.00 | 12.80 | 15.70 | 14.25 | 4.53 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.88 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:42 PM EST |
| 68.00 | 13.60 | 16.60 | 15.10 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 69.00 | 15.20 | 18.20 | 16.70 | % | 0.24 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 70.00 | 16.00 | 19.00 | 17.50 | 14.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 71.00 | 17.20 | 20.30 | 18.75 | 14.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 72.00 | 18.00 | 21.00 | 19.50 | 16.51 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 73.00 | 19.00 | 21.10 | 20.05 | 17.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 74.00 | 19.60 | 23.10 | 21.35 | 17.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 75.00 | 21.00 | 24.10 | 22.55 | 18.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 76.00 | 21.60 | 24.50 | 23.05 | 12.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:42 PM EST |
| 77.00 | 22.60 | 25.10 | 23.85 | 21.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 78.00 | 24.00 | 27.20 | 25.60 | % | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 79.00 | 24.60 | 27.20 | 25.90 | 15.97 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:42 PM EST |
| 80.00 | 26.00 | 29.20 | 27.60 | 16.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:42 PM EST |
| 81.00 | 26.60 | 30.20 | 28.40 | 26.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 82.00 | 28.00 | 30.10 | 29.05 | 26.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 83.00 | 28.60 | 31.10 | 29.85 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 84.00 | 29.60 | 32.10 | 30.85 | 14.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 3:59:42 PM EST |
| 85.00 | 31.00 | 33.00 | 32.00 | 2.69 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:42 PM EST |
| 86.00 | 32.00 | 34.10 | 33.05 | 3.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 87.00 | 33.00 | 35.20 | 34.10 | 3.41 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 88.00 | 34.00 | 36.10 | 35.05 | 4.06 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:42 PM EST |
| 89.00 | 35.00 | 37.00 | 36.00 | 4.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 90.00 | 36.00 | 38.00 | 37.00 | 4.42 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 91.00 | 37.00 | 38.90 | 37.95 | 5.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:42 PM EST |
| 92.00 | 37.80 | 39.90 | 38.85 | 37.95 | +32.29 | +570.50% | 0.42 | 1 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 93.00 | 39.20 | 40.90 | 40.05 | 38.85 | % | 0.43 | 1 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:42 PM EST | |
| 94.00 | 40.00 | 41.90 | 40.95 | 29.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:42 PM EST |
| 95.00 | 40.60 | 43.00 | 41.80 | 30.19 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:42 PM EST |
| 96.00 | 41.60 | 44.10 | 42.85 | % | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 97.00 | 42.60 | 44.90 | 43.75 | % | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 98.00 | 44.00 | 45.90 | 44.95 | % | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 99.00 | 44.60 | 47.00 | 45.80 | 8.53 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 100.00 | 46.00 | 47.90 | 46.95 | 6.62 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/5/2026 3:59:42 PM EST |
| 101.00 | 47.00 | 48.90 | 47.95 | % | 0.47 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 102.00 | 47.60 | 50.00 | 48.80 | % | 0.48 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 103.00 | 49.20 | 51.00 | 50.10 | % | 0.49 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 104.00 | 50.00 | 51.90 | 50.95 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 105.00 | 50.60 | 53.00 | 51.80 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 106.00 | 52.00 | 53.90 | 52.95 | % | 0.50 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 107.00 | 52.80 | 55.00 | 53.90 | % | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 108.00 | 54.00 | 56.00 | 55.00 | % | 0.51 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 109.00 | 54.60 | 56.90 | 55.75 | % | 0.51 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 110.00 | 56.00 | 57.90 | 56.95 | % | 0.52 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 111.00 | 57.00 | 59.00 | 58.00 | % | 0.52 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 112.00 | 57.80 | 59.90 | 58.85 | % | 0.53 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 113.00 | 59.00 | 61.00 | 60.00 | % | 0.53 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 114.00 | 60.00 | 62.00 | 61.00 | % | 0.54 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 115.00 | 61.00 | 63.00 | 62.00 | % | 0.54 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 120.00 | 66.20 | 68.00 | 67.10 | % | 0.56 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 125.00 | 70.80 | 73.10 | 71.95 | % | 0.58 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 130.00 | 75.80 | 78.00 | 76.90 | % | 0.59 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 135.00 | 81.20 | 82.90 | 82.05 | % | 0.61 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST |