Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $140.80 as of 4/24/2026 4:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 159.20 | 163.20 | 161.20 | 142.90 | 0.00 | 0.00% | 161.20 | 0 | 238 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 2.00 | 158.20 | 162.20 | 160.20 | 90.70 | 0.00 | 0.00% | 80.10 | 0 | 1,023 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:01 PM EST |
| 3.00 | 157.20 | 161.30 | 159.25 | 148.70 | 0.00 | 0.00% | 53.08 | 0 | 281 | 8.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 4.00 | 156.50 | 160.20 | 158.35 | 147.30 | 0.00 | 0.00% | 39.59 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 5.00 | 155.30 | 159.20 | 157.25 | 146.90 | 0.00 | 0.00% | 31.45 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 6.00 | 154.30 | 158.20 | 156.25 | 105.70 | 0.00 | 0.00% | 26.04 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 7.00 | 153.30 | 157.30 | 155.30 | 132.85 | 0.00 | 0.00% | 22.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 8.00 | 152.40 | 156.30 | 154.35 | 144.10 | 0.00 | 0.00% | 19.29 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 9.00 | 151.20 | 155.30 | 153.25 | % | 17.03 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 150.60 | 154.30 | 152.45 | % | 15.24 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 11.00 | 149.20 | 153.30 | 151.25 | 137.40 | 0.00 | 0.00% | 13.75 | 0 | 25 | 4.68 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 148.40 | 152.30 | 150.35 | 136.90 | 0.00 | 0.00% | 12.53 | 0 | 10 | 4.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 147.30 | 151.40 | 149.35 | % | 11.49 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 14.00 | 146.30 | 150.30 | 148.30 | % | 10.59 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 15.00 | 145.30 | 149.30 | 147.30 | 145.65 | 0.00 | 0.00% | 9.82 | 0 | 25 | 4.03 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 144.70 | 148.40 | 146.55 | 125.00 | 0.00 | 0.00% | 9.16 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 143.70 | 147.40 | 145.55 | 134.30 | 0.00 | 0.00% | 8.56 | 0 | 20 | 3.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 142.50 | 146.40 | 144.45 | 93.80 | 0.00 | 0.00% | 8.02 | 0 | 25 | 3.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 141.50 | 145.40 | 143.45 | 141.75 | 0.00 | 0.00% | 7.55 | 0 | 36 | 3.62 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 140.50 | 144.40 | 142.45 | 129.00 | 0.00 | 0.00% | 7.12 | 0 | 516 | 3.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 139.60 | 143.40 | 141.50 | 112.07 | 0.00 | 0.00% | 6.74 | 0 | 14 | 3.48 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 138.60 | 142.40 | 140.50 | 90.80 | 0.00 | 0.00% | 6.39 | 0 | 41 | 3.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 137.50 | 141.50 | 139.50 | % | 6.07 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 24.00 | 136.80 | 140.40 | 138.60 | 78.10 | 0.00 | 0.00% | 5.77 | 0 | 10 | 3.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 135.70 | 139.50 | 137.60 | 131.10 | 0.00 | 0.00% | 5.50 | 0 | 1,259 | 3.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 134.60 | 138.50 | 136.55 | 115.80 | % | 5.25 | 1 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 27.00 | 133.50 | 137.50 | 135.50 | 127.36 | 0.00 | 0.00% | 5.02 | 0 | 76 | 3.05 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 132.50 | 136.60 | 134.55 | 83.00 | 0.00 | 0.00% | 4.81 | 0 | 342 | 2.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 131.70 | 135.50 | 133.60 | 77.40 | 0.00 | 0.00% | 4.61 | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 130.90 | 134.60 | 132.75 | 125.25 | 0.00 | 0.00% | 4.42 | 0 | 423 | 2.96 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 129.80 | 133.60 | 131.70 | 104.30 | 0.00 | 0.00% | 4.25 | 0 | 30 | 2.81 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 128.70 | 132.60 | 130.65 | 120.62 | 0.00 | 0.00% | 4.08 | 0 | 130 | 2.75 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 33.00 | 127.60 | 131.70 | 129.65 | 111.75 | 0.00 | 0.00% | 3.93 | 0 | 64 | 2.81 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 34.00 | 126.70 | 130.70 | 128.70 | 110.80 | 0.00 | 0.00% | 3.79 | 0 | 122 | 2.68 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 125.80 | 129.70 | 127.75 | 111.15 | 0.00 | 0.00% | 3.65 | 0 | 1,723 | 2.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 36.00 | 125.00 | 128.70 | 126.85 | 110.35 | 0.00 | 0.00% | 3.52 | 0 | 137 | 2.58 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 37.00 | 123.70 | 127.70 | 125.70 | 109.20 | 0.00 | 0.00% | 3.40 | 0 | 109 | 2.56 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 38.00 | 122.80 | 126.80 | 124.80 | 105.90 | 0.00 | 0.00% | 3.28 | 0 | 310 | 2.56 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 39.00 | 121.90 | 125.80 | 123.85 | 105.25 | 0.00 | 0.00% | 3.18 | 0 | 77 | 2.54 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 120.90 | 124.80 | 122.85 | 101.00 | 0.00 | 0.00% | 3.07 | 0 | 774 | 2.53 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 41.00 | 119.90 | 123.90 | 121.90 | 45.00 | 0.00 | 0.00% | 2.97 | 0 | 101 | 2.41 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 42.00 | 119.00 | 122.90 | 120.95 | 121.75 | 0.00 | 0.00% | 2.88 | 0 | 89 | 2.34 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 43.00 | 118.00 | 121.90 | 119.95 | 64.90 | 0.00 | 0.00% | 2.79 | 0 | 36 | 2.32 | 0.99 | 0.00 | -0.02 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 44.00 | 117.00 | 121.00 | 119.00 | 72.55 | 0.00 | 0.00% | 2.70 | 0 | 22 | 2.28 | 0.99 | 0.00 | -0.02 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 116.00 | 120.00 | 118.00 | 110.40 | 0.00 | 0.00% | 2.62 | 0 | 232 | 2.34 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 46.00 | 115.10 | 119.00 | 117.05 | 110.00 | 0.00 | 0.00% | 2.54 | 0 | 33 | 2.23 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 47.00 | 114.10 | 118.20 | 116.15 | 87.60 | 0.00 | 0.00% | 2.47 | 0 | 49 | 2.31 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 48.00 | 113.20 | 117.10 | 115.15 | 96.65 | 0.00 | 0.00% | 2.40 | 0 | 66 | 2.21 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 49.00 | 112.30 | 116.20 | 114.25 | 38.05 | 0.00 | 0.00% | 2.33 | 0 | 80 | 2.17 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 111.40 | 115.10 | 113.25 | 114.50 | +7.50 | +7.01% | 2.27 | 1 | 1,317 | 2.16 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 106.70 | 110.40 | 108.55 | 89.55 | 0.00 | 0.00% | 1.97 | 0 | 3,493 | 2.05 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 102.80 | 105.60 | 104.20 | 94.00 | 0.00 | 0.00% | 1.74 | 0 | 1,816 | 1.64 | 0.98 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 97.70 | 101.10 | 99.40 | 81.35 | 0.00 | 0.00% | 1.53 | 0 | 1,273 | 1.48 | 0.97 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 93.30 | 96.40 | 94.85 | 73.47 | 0.00 | 0.00% | 1.35 | 0 | 1,138 | 1.55 | 0.96 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 88.90 | 92.00 | 90.45 | 70.78 | 0.00 | 0.00% | 1.21 | 0 | 656 | 1.54 | 0.95 | 0.00 | -0.09 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 84.50 | 87.60 | 86.05 | 60.50 | 0.00 | 0.00% | 1.08 | 0 | 343 | 1.52 | 0.93 | 0.00 | -0.11 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 80.40 | 83.90 | 82.15 | 64.20 | 0.00 | 0.00% | 0.97 | 0 | 1,317 | 1.53 | 0.92 | 0.00 | -0.13 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 76.40 | 79.90 | 78.15 | 52.70 | 0.00 | 0.00% | 0.87 | 0 | 160 | 1.52 | 0.90 | 0.00 | -0.15 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 72.60 | 75.90 | 74.25 | 61.63 | +5.33 | +9.47% | 0.78 | 1 | 97 | 1.50 | 0.89 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 68.90 | 72.20 | 70.55 | 64.00 | +16.27 | +34.09% | 0.71 | 6 | 2,380 | 1.50 | 0.87 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 65.50 | 68.70 | 67.10 | 68.79 | +17.85 | +35.05% | 0.64 | 7 | 321 | 1.50 | 0.85 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 62.70 | 65.00 | 63.85 | 64.12 | +22.25 | +53.15% | 0.58 | 5 | 152 | 1.50 | 0.83 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 58.60 | 62.10 | 60.35 | 61.20 | +22.10 | +56.53% | 0.52 | 7 | 714 | 1.48 | 0.81 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 55.50 | 58.80 | 57.15 | 59.17 | +22.47 | +61.23% | 0.48 | 19 | 1,301 | 1.47 | 0.79 | 0.00 | -0.24 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 52.60 | 55.90 | 54.25 | 53.25 | +19.45 | +57.55% | 0.43 | 14 | 742 | 1.47 | 0.77 | 0.00 | -0.26 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 50.60 | 52.80 | 51.70 | 52.63 | +20.19 | +62.24% | 0.40 | 2 | 170 | 1.48 | 0.75 | 0.00 | -0.27 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 47.20 | 50.00 | 48.60 | 50.00 | +20.03 | +66.84% | 0.36 | 8 | 248 | 1.46 | 0.73 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 45.80 | 47.50 | 46.65 | 46.49 | +17.21 | +58.78% | 0.33 | 39 | 1,451 | 1.49 | 0.71 | 0.00 | -0.29 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 42.20 | 45.00 | 43.60 | 43.49 | +17.39 | +66.63% | 0.30 | 70 | 106 | 1.46 | 0.69 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 150.00 | 40.80 | 42.60 | 41.70 | 40.80 | +15.30 | +60.00% | 0.28 | 163 | 2,697 | 1.47 | 0.66 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 155.00 | 38.70 | 40.50 | 39.60 | 39.49 | +16.79 | +73.97% | 0.26 | 44 | 281 | 1.47 | 0.64 | 0.00 | -0.31 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 160.00 | 36.30 | 38.30 | 37.30 | 37.28 | +16.28 | +77.53% | 0.23 | 71 | 345 | 1.46 | 0.62 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 165.00 | 33.80 | 36.50 | 35.15 | 34.95 | +14.66 | +72.26% | 0.21 | 64 | 1,072 | 1.45 | 0.60 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 170.00 | 32.90 | 34.10 | 33.50 | 33.53 | +14.83 | +79.31% | 0.20 | 93 | 308 | 1.46 | 0.58 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 175.00 | 31.10 | 32.30 | 31.70 | 32.80 | +15.05 | +84.79% | 0.18 | 5 | 178 | 1.45 | 0.56 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 180.00 | 29.30 | 30.60 | 29.95 | 29.70 | +13.27 | +80.77% | 0.17 | 154 | 354 | 1.45 | 0.54 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 185.00 | 27.10 | 28.90 | 28.00 | 27.92 | +11.52 | +70.25% | 0.15 | 51 | 134 | 1.44 | 0.52 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 190.00 | 26.20 | 27.30 | 26.75 | 26.05 | +11.47 | +78.67% | 0.14 | 79 | 1,477 | 1.45 | 0.50 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 195.00 | 23.60 | 26.40 | 25.00 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.43 | 0.48 | 0.00 | -0.33 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 200.00 | 23.00 | 25.00 | 24.00 | 24.72 | +12.72 | +106.00% | 0.12 | 109 | 324 | 1.45 | 0.46 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 210.00 | 19.70 | 23.00 | 21.35 | 22.20 | +10.25 | +85.78% | 0.10 | 6 | 144 | 1.44 | 0.43 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 220.00 | 18.00 | 20.70 | 19.35 | 18.68 | +8.78 | +88.69% | 0.09 | 20 | 47 | 1.44 | 0.39 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 230.00 | 15.90 | 18.60 | 17.25 | 17.30 | +8.30 | +92.23% | 0.07 | 20 | 182 | 1.44 | 0.36 | 0.00 | -0.31 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 240.00 | 13.90 | 17.00 | 15.45 | 15.00 | +7.46 | +98.94% | 0.06 | 79 | 14 | 1.44 | 0.34 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 250.00 | 12.50 | 15.40 | 13.95 | 13.80 | +5.60 | +68.30% | 0.06 | 35 | 17 | 1.44 | 0.31 | 0.00 | -0.29 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 260.00 | 12.00 | 13.90 | 12.95 | 12.93 | +6.76 | +109.57% | 0.05 | 151 | 43 | 1.46 | 0.29 | 0.00 | -0.29 | 4/24/2026 | 4/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 1 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 29 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.12 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 13 | 4.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 31 | 4.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 722 | 2.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 115 | 2.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 61 | 3.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 39 | 3.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 282 | 3.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 108 | 3.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,040 | 2.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 49 | 3.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 220 | 3.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 40 | 3.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 63 | 3.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 0.05 | 1.30 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 135 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.33 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.25 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 83 | 2.22 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.10 | 0.75 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.17 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.13 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.66 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 39.00 | 0.05 | 1.40 | 0.73 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.83 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 0.10 | 0.55 | 0.33 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 236 | 1.67 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.99 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.09 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.98 | -0.01 | 0.00 | -0.02 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.98 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 565 | 1.47 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.94 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 47.00 | 0.05 | 1.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.56 | -0.01 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.92 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.76 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 0.60 | 0.85 | 0.73 | 0.66 | -0.10 | -13.16% | 0.01 | 22 | 883 | 1.66 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 1.15 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.41 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.75 | 1.35 | 1.05 | 1.08 | -0.62 | -36.48% | 0.02 | 11 | 180 | 1.52 | -0.02 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 1.00 | 2.45 | 1.73 | 1.68 | -0.72 | -30.00% | 0.03 | 2 | 111 | 1.55 | -0.03 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 1.00 | 2.80 | 1.90 | 2.27 | -0.93 | -29.07% | 0.03 | 8 | 364 | 1.47 | -0.04 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 2.45 | 3.20 | 2.83 | 3.14 | -0.21 | -6.27% | 0.04 | 1 | 271 | 1.53 | -0.05 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 2.10 | 4.90 | 3.50 | 3.44 | -1.68 | -32.82% | 0.04 | 13 | 175 | 1.49 | -0.07 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 2.30 | 4.80 | 3.55 | 4.30 | -2.25 | -34.36% | 0.04 | 5 | 892 | 1.39 | -0.08 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 4.60 | 6.30 | 5.45 | 5.62 | -2.23 | -28.41% | 0.06 | 17 | 192 | 1.49 | -0.10 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 5.10 | 7.40 | 6.25 | 6.60 | -2.85 | -30.16% | 0.07 | 9 | 110 | 1.46 | -0.11 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 6.90 | 8.70 | 7.80 | 7.70 | -3.40 | -30.64% | 0.08 | 176 | 525 | 1.48 | -0.13 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 8.40 | 10.20 | 9.30 | 9.10 | -1.75 | -16.13% | 0.09 | 7 | 98 | 1.47 | -0.15 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 10.10 | 11.70 | 10.90 | 10.80 | -5.15 | -32.29% | 0.10 | 8 | 127 | 1.47 | -0.17 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 11.70 | 13.30 | 12.50 | 12.66 | -5.14 | -28.88% | 0.11 | 3 | 351 | 1.46 | -0.19 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 14.20 | 15.00 | 14.60 | 14.75 | -3.33 | -18.42% | 0.12 | 25 | 116 | 1.46 | -0.21 | 0.00 | -0.24 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 15.40 | 17.30 | 16.35 | 16.50 | -6.40 | -27.95% | 0.13 | 26 | 79 | 1.45 | -0.23 | 0.00 | -0.26 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 18.10 | 19.30 | 18.70 | 19.20 | -6.20 | -24.41% | 0.14 | 86 | 83 | 1.47 | -0.25 | 0.00 | -0.27 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 20.00 | 21.70 | 20.85 | 20.75 | -7.05 | -25.36% | 0.15 | 5 | 240 | 1.45 | -0.27 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 23.00 | 23.90 | 23.45 | 23.38 | -8.82 | -27.40% | 0.17 | 14 | 155 | 1.46 | -0.29 | 0.00 | -0.29 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 24.60 | 26.80 | 25.70 | 26.10 | -4.90 | -15.81% | 0.18 | 7 | 69 | 1.45 | -0.31 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 150.00 | 28.10 | 29.50 | 28.80 | 28.56 | -10.44 | -26.77% | 0.19 | 42 | 63 | 1.46 | -0.34 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 155.00 | 30.90 | 32.00 | 31.45 | 30.10 | -8.40 | -21.82% | 0.20 | 14 | 46 | 1.45 | -0.36 | 0.00 | -0.31 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 160.00 | 33.80 | 35.10 | 34.45 | 34.20 | -5.95 | -14.82% | 0.22 | 18 | 22 | 1.46 | -0.38 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 165.00 | 35.70 | 38.30 | 37.00 | 38.70 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.44 | -0.40 | 0.00 | -0.32 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 170.00 | 38.90 | 41.40 | 40.15 | 40.16 | -5.64 | -12.32% | 0.24 | 2 | 18 | 1.44 | -0.42 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 175.00 | 42.00 | 44.60 | 43.30 | 46.70 | -2.30 | -4.70% | 0.25 | 2 | 8 | 1.43 | -0.44 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 180.00 | 45.30 | 48.00 | 46.65 | 50.40 | -2.10 | -4.00% | 0.26 | 1 | 5 | 1.44 | -0.46 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 185.00 | 48.20 | 51.80 | 50.00 | 56.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.43 | -0.48 | 0.00 | -0.33 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 190.00 | 52.10 | 55.10 | 53.60 | 59.80 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.44 | -0.50 | 0.00 | -0.33 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 195.00 | 55.80 | 58.20 | 57.00 | % | 0.29 | 0 | 0 | 1.43 | -0.52 | 0.00 | -0.33 | 4/24/2026 4:00:01 PM EST | |||
| 200.00 | 59.30 | 62.30 | 60.80 | 59.75 | +1.55 | +2.67% | 0.30 | 1 | 1 | 1.44 | -0.54 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 210.00 | 66.40 | 69.70 | 68.05 | 76.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.42 | -0.57 | 0.00 | -0.32 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 220.00 | 74.10 | 77.80 | 75.95 | % | 0.35 | 0 | 0 | 1.43 | -0.61 | 0.00 | -0.32 | 4/24/2026 4:00:01 PM EST | |||
| 230.00 | 82.10 | 85.70 | 83.90 | % | 0.36 | 0 | 0 | 1.42 | -0.64 | 0.00 | -0.31 | 4/24/2026 4:00:01 PM EST | |||
| 240.00 | 90.40 | 93.80 | 92.10 | % | 0.38 | 0 | 0 | 1.42 | -0.66 | 0.00 | -0.30 | 4/24/2026 4:00:01 PM EST | |||
| 250.00 | 98.80 | 101.90 | 100.35 | % | 0.40 | 0 | 0 | 1.41 | -0.69 | 0.00 | -0.29 | 4/24/2026 4:00:01 PM EST | |||
| 260.00 | 107.30 | 110.30 | 108.80 | % | 0.42 | 0 | 0 | 1.41 | -0.71 | 0.00 | -0.29 | 4/24/2026 4:00:01 PM EST |