Options Chain for CAPITAL ONE FINL CORP COM (COF) - $180.31 as of 6/9/2026 7:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 116.20 | 120.30 | 118.25 | 122.65 | 0.00 | 0.00% | 1.82 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 111.30 | 115.30 | 113.30 | % | 1.62 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 75.00 | 106.30 | 110.30 | 108.30 | 114.70 | 0.00 | 0.00% | 1.44 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 101.30 | 105.30 | 103.30 | 107.60 | 0.00 | 0.00% | 1.29 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 96.30 | 100.40 | 98.35 | % | 1.16 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 91.30 | 95.40 | 93.35 | % | 1.04 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 95.00 | 86.30 | 90.40 | 88.35 | 92.50 | 0.00 | 0.00% | 0.93 | 0 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 81.30 | 85.40 | 83.35 | 87.10 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 76.40 | 80.20 | 78.30 | 82.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 71.40 | 75.40 | 73.40 | 77.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 66.40 | 70.50 | 68.45 | % | 0.60 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 120.00 | 61.40 | 65.40 | 63.40 | 67.10 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 56.40 | 60.40 | 58.40 | 54.83 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 51.40 | 55.40 | 53.40 | 52.95 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 46.50 | 50.40 | 48.45 | 48.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 41.40 | 45.30 | 43.35 | 52.23 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 36.40 | 40.30 | 38.35 | 35.52 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 31.50 | 35.20 | 33.35 | 31.90 | 0.00 | 0.00% | 0.22 | 0 | 56 | 1.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 26.50 | 30.40 | 28.45 | 27.49 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.03 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 157.50 | 24.10 | 27.90 | 26.00 | % | 0.17 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 6/9/2026 4:00:01 PM EST | |||
| 160.00 | 21.70 | 24.70 | 23.20 | 22.34 | -3.06 | -12.05% | 0.14 | 2 | 88 | 0.74 | 0.99 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 162.50 | 20.30 | 22.10 | 21.20 | 25.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.08 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 17.90 | 20.30 | 19.10 | 23.40 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.63 | 0.96 | 0.01 | -0.10 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 167.50 | 15.50 | 17.90 | 16.70 | % | 0.10 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.12 | 6/9/2026 4:00:01 PM EST | |||
| 170.00 | 13.20 | 16.10 | 14.65 | 14.85 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.55 | 0.90 | 0.02 | -0.15 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 172.50 | 11.10 | 13.40 | 12.25 | 10.79 | +1.94 | +21.93% | 0.07 | 6 | 3 | 0.52 | 0.86 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 9.10 | 11.10 | 10.10 | 8.47 | +0.36 | +4.44% | 0.06 | 14 | 572 | 0.38 | 0.80 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 177.50 | 6.20 | 10.10 | 8.15 | 9.00 | +2.69 | +42.64% | 0.05 | 1 | 22 | 0.38 | 0.73 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 5.80 | 7.20 | 6.50 | 5.70 | +0.70 | +14.00% | 0.04 | 26 | 215 | 0.38 | 0.64 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 182.50 | 4.80 | 5.60 | 5.20 | 4.30 | +0.61 | +16.54% | 0.03 | 27 | 98 | 0.39 | 0.55 | 0.04 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 3.60 | 4.50 | 4.05 | 3.46 | +0.81 | +30.57% | 0.02 | 175 | 685 | 0.39 | 0.46 | 0.04 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 187.50 | 2.15 | 2.95 | 2.55 | 2.15 | +0.17 | +8.59% | 0.01 | 4 | 110 | 0.36 | 0.36 | 0.04 | -0.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 1.40 | 3.10 | 2.25 | 1.40 | +0.10 | +7.70% | 0.01 | 24 | 920 | 0.36 | 0.28 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 192.50 | 0.85 | 1.70 | 1.28 | 1.75 | +0.94 | +116.05% | 0.01 | 48 | 157 | 0.36 | 0.20 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 0.50 | 1.55 | 1.03 | 0.72 | +0.07 | +10.77% | 0.01 | 53 | 2,879 | 0.37 | 0.14 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 197.50 | 0.25 | 1.00 | 0.63 | 0.60 | +0.22 | +57.90% | 0.00 | 2 | 9,899 | 0.37 | 0.10 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 0.20 | 0.70 | 0.45 | 0.25 | -0.02 | -7.41% | 0.00 | 101 | 9,682 | 0.38 | 0.06 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 202.50 | 0.05 | 0.55 | 0.30 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 42 | 0.37 | 0.04 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 205.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8,826 | 0.39 | 0.02 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 207.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.39 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 25 | 4,991 | 0.42 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.91 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,723 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 4,742 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 1,508 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,869 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,315 | 0.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 63 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 111 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 96 | 4.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 34 | 4.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 3.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,939 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 524 | 0.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 400 | 0.55 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 157.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 6/9/2026 4:00:01 PM EST | |||
| 160.00 | 0.10 | 0.60 | 0.35 | 0.22 | +0.07 | +46.67% | 0.00 | 11 | 765 | 0.50 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 162.50 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.45 | -0.02 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 0.20 | 0.75 | 0.48 | 0.30 | -0.09 | -23.08% | 0.00 | 11 | 1,251 | 0.45 | -0.04 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 167.50 | 0.20 | 0.65 | 0.43 | 0.45 | -0.15 | -25.00% | 0.00 | 8 | 275 | 0.41 | -0.06 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 0.35 | 1.00 | 0.68 | 0.70 | -0.10 | -12.50% | 0.00 | 74 | 4,354 | 0.41 | -0.10 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 172.50 | 0.60 | 1.50 | 1.05 | 1.20 | -0.20 | -14.29% | 0.01 | 5 | 348 | 0.40 | -0.14 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 1.00 | 1.85 | 1.43 | 1.45 | -0.30 | -17.15% | 0.01 | 37 | 3,131 | 0.38 | -0.20 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 177.50 | 1.55 | 2.25 | 1.90 | 2.85 | +0.45 | +18.75% | 0.01 | 26 | 98 | 0.37 | -0.27 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 2.30 | 3.50 | 2.90 | 2.90 | -0.60 | -17.15% | 0.02 | 29 | 2,438 | 0.37 | -0.36 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 182.50 | 3.80 | 5.00 | 4.40 | 4.04 | -1.03 | -20.32% | 0.02 | 11 | 209 | 0.39 | -0.45 | 0.04 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 5.00 | 6.00 | 5.50 | 5.36 | -0.54 | -9.16% | 0.03 | 39 | 1,662 | 0.38 | -0.54 | 0.04 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 187.50 | 5.60 | 7.60 | 6.60 | 7.80 | +1.60 | +25.81% | 0.04 | 8 | 43 | 0.36 | -0.64 | 0.04 | -0.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 7.20 | 10.40 | 8.80 | 6.60 | -3.50 | -34.66% | 0.05 | 28 | 3,193 | 0.35 | -0.72 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 192.50 | 8.90 | 12.40 | 10.65 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.49 | -0.80 | 0.03 | -0.16 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 11.30 | 14.50 | 12.90 | 11.20 | -3.45 | -23.55% | 0.07 | 5 | 1,489 | 0.52 | -0.86 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 197.50 | 14.00 | 15.70 | 14.85 | % | 0.08 | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.10 | 6/9/2026 4:00:01 PM EST | |||
| 200.00 | 16.30 | 18.00 | 17.15 | 17.67 | -1.48 | -7.73% | 0.09 | 12 | 4,893 | 0.56 | -0.94 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 202.50 | 17.70 | 21.40 | 19.55 | 18.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | -0.96 | 0.01 | -0.05 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 205.00 | 20.80 | 23.90 | 22.35 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.76 | -0.98 | 0.01 | -0.03 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 207.50 | 22.50 | 26.30 | 24.40 | % | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 6/9/2026 4:00:01 PM EST | |||
| 210.00 | 25.40 | 28.80 | 27.10 | 28.50 | -0.12 | -0.42% | 0.13 | 1 | 502 | 0.84 | -0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 212.50 | 28.30 | 31.30 | 29.80 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 215.00 | 30.70 | 33.80 | 32.25 | 30.79 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 36.10 | 38.80 | 37.45 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 243 | 1.03 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 225.00 | 41.10 | 43.80 | 42.45 | 41.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 46.10 | 48.80 | 47.45 | 47.57 | +0.07 | +0.15% | 0.21 | 3 | 118 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 235.00 | 51.10 | 53.80 | 52.45 | 52.59 | % | 0.22 | 3 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 240.00 | 55.70 | 58.80 | 57.25 | 57.35 | -0.15 | -0.27% | 0.24 | 7 | 81 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 245.00 | 60.70 | 63.80 | 62.25 | 62.37 | % | 0.25 | 7 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST | |
| 250.00 | 66.20 | 68.80 | 67.50 | 67.00 | -0.50 | -0.75% | 0.27 | 1 | 124 | 1.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 255.00 | 71.20 | 73.80 | 72.50 | 76.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 75.70 | 78.80 | 77.25 | 81.07 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 85.70 | 88.80 | 87.25 | 78.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 95.90 | 98.80 | 97.35 | 76.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 105.90 | 108.80 | 107.35 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 300.00 | 115.70 | 118.80 | 117.25 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 310.00 | 125.90 | 128.80 | 127.35 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 320.00 | 135.90 | 138.80 | 137.35 | % | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 330.00 | 145.70 | 148.80 | 147.25 | % | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 340.00 | 155.90 | 158.80 | 157.35 | % | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 350.00 | 166.00 | 168.80 | 167.40 | % | 0.48 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 360.00 | 175.90 | 178.80 | 177.35 | % | 0.49 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |