Options Chain for DUOLINGO INC CL A COM (DUOL) - $100.50 as of 4/24/2026 7:56:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.90 | 55.40 | 53.65 | % | 1.07 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 55.00 | 47.30 | 50.70 | 49.00 | % | 0.89 | 0 | 2 | 1.37 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 60.00 | 42.80 | 46.00 | 44.40 | 38.40 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.26 | 0.95 | 0.00 | -0.03 | 4/15/2026 | 4/24/2026 3:59:50 PM EST |
| 65.00 | 38.50 | 41.40 | 39.95 | % | 0.61 | 0 | 2 | 1.17 | 0.93 | 0.00 | -0.05 | 4/24/2026 3:59:50 PM EST | |||
| 70.00 | 34.40 | 36.80 | 35.60 | 35.97 | 0.00 | 0.00% | 0.51 | 0 | 13 | 0.91 | 0.90 | 0.00 | -0.06 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 75.00 | 29.70 | 33.10 | 31.40 | 30.78 | 0.00 | 0.00% | 0.42 | 0 | 22 | 0.88 | 0.86 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 80.00 | 26.00 | 29.10 | 27.55 | 25.80 | 0.00 | 0.00% | 0.34 | 0 | 73 | 0.88 | 0.82 | 0.01 | -0.09 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 85.00 | 23.00 | 25.70 | 24.35 | 24.80 | 0.00 | 0.00% | 0.29 | 0 | 62 | 0.90 | 0.77 | 0.01 | -0.10 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 90.00 | 20.00 | 21.70 | 20.85 | 19.70 | -2.55 | -11.47% | 0.23 | 1 | 72 | 0.87 | 0.72 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 95.00 | 17.80 | 18.60 | 18.20 | 17.90 | -0.50 | -2.72% | 0.19 | 7 | 175 | 0.88 | 0.66 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 100.00 | 14.50 | 16.00 | 15.25 | 15.43 | +1.86 | +13.71% | 0.15 | 5 | 1,271 | 0.86 | 0.61 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 105.00 | 12.20 | 13.40 | 12.80 | 13.10 | +2.64 | +25.24% | 0.12 | 6 | 214 | 0.84 | 0.55 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 110.00 | 10.40 | 11.40 | 10.90 | 10.90 | +1.70 | +18.48% | 0.10 | 10 | 171 | 0.84 | 0.49 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 115.00 | 9.00 | 10.00 | 9.50 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.86 | 0.44 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 120.00 | 7.70 | 8.10 | 7.90 | 7.70 | +1.30 | +20.32% | 0.07 | 25 | 501 | 0.85 | 0.39 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 125.00 | 6.40 | 7.00 | 6.70 | 6.50 | +1.10 | +20.37% | 0.05 | 16 | 250 | 0.85 | 0.34 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 130.00 | 4.70 | 6.00 | 5.35 | 5.30 | +0.90 | +20.46% | 0.04 | 20 | 206 | 0.84 | 0.29 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 135.00 | 4.00 | 4.70 | 4.35 | 4.30 | -0.70 | -14.00% | 0.03 | 3 | 104 | 0.83 | 0.25 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 140.00 | 3.60 | 3.90 | 3.75 | 3.69 | +0.09 | +2.50% | 0.03 | 6 | 233 | 0.84 | 0.21 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 145.00 | 2.95 | 3.40 | 3.18 | 2.65 | +0.25 | +10.42% | 0.02 | 1 | 178 | 0.85 | 0.18 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 150.00 | 2.35 | 2.60 | 2.48 | 2.60 | +0.51 | +24.41% | 0.02 | 38 | 635 | 0.83 | 0.15 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 155.00 | 1.40 | 2.45 | 1.93 | 2.10 | +0.35 | +20.00% | 0.01 | 2 | 97 | 0.81 | 0.13 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 160.00 | 1.45 | 1.90 | 1.68 | 1.65 | +0.10 | +6.46% | 0.01 | 12 | 219 | 0.83 | 0.11 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 165.00 | 0.80 | 1.60 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.80 | 0.10 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 170.00 | 0.75 | 1.55 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 1 | 139 | 0.83 | 0.08 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 175.00 | 0.75 | 1.30 | 1.03 | 0.95 | +0.27 | +39.71% | 0.01 | 7 | 84 | 0.84 | 0.07 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 180.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.84 | 0.06 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 185.00 | 0.45 | 0.75 | 0.60 | 0.66 | +0.06 | +10.00% | 0.00 | 1 | 101 | 0.82 | 0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 190.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.80 | 0.05 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 195.00 | 0.25 | 0.65 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.83 | 0.04 | 0.00 | -0.03 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 200.00 | 0.30 | 0.60 | 0.45 | 0.46 | +0.07 | +17.95% | 0.00 | 214 | 1,049 | 0.86 | 0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 210.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 10 | 118 | 0.87 | 0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 220.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.13 | -35.14% | 0.00 | 5 | 64 | 0.89 | 0.02 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.04 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.38 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 304 | 0.91 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.80 | 1.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 113 | 322 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 221 | 1,605 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | 0.04 | 0.00 | 0.00% | 0.01 | 108 | 264 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 920 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 2.80 | 1.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 61 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 400.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 238 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 410.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 67 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 23 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 32 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 450.00 | 0.00 | 2.60 | 1.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 33 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 470.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 51 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 480.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 490.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 500.00 | 0.00 | 2.60 | 1.30 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 33 | 2.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 540.00 | 0.00 | 2.60 | 1.30 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 560.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 600.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:50 PM EST |
| 620.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 19 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 640.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 55 | 2.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 660.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 680.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 700.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 759 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 720.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 740.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 760.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,193 | 1.26 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 55.00 | 0.15 | 0.70 | 0.43 | 0.48 | -0.04 | -7.70% | 0.01 | 4 | 65 | 0.90 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 60.00 | 0.50 | 0.95 | 0.73 | 0.85 | +0.05 | +6.25% | 0.01 | 5 | 1,776 | 0.91 | -0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 65.00 | 1.05 | 1.40 | 1.23 | 1.20 | -0.20 | -14.29% | 0.02 | 6 | 90 | 0.91 | -0.07 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 70.00 | 1.55 | 1.90 | 1.73 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.87 | -0.10 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 75.00 | 2.50 | 3.90 | 3.20 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 329 | 0.93 | -0.14 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 80.00 | 3.70 | 4.30 | 4.00 | 4.14 | -0.46 | -10.00% | 0.05 | 9 | 187 | 0.88 | -0.18 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 85.00 | 5.10 | 5.80 | 5.45 | 5.44 | -0.76 | -12.26% | 0.06 | 10 | 1,683 | 0.87 | -0.23 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 90.00 | 6.80 | 7.30 | 7.05 | 7.00 | -1.10 | -13.58% | 0.08 | 25 | 581 | 0.86 | -0.28 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 95.00 | 8.90 | 9.70 | 9.30 | 9.00 | -1.37 | -13.22% | 0.10 | 252 | 305 | 0.87 | -0.34 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 100.00 | 11.20 | 12.00 | 11.60 | 11.50 | -1.60 | -12.22% | 0.12 | 12 | 313 | 0.85 | -0.39 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 105.00 | 13.80 | 14.70 | 14.25 | 15.00 | +0.20 | +1.36% | 0.14 | 1 | 139 | 0.84 | -0.45 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 110.00 | 16.80 | 17.70 | 17.25 | 17.40 | -1.32 | -7.06% | 0.16 | 11 | 122 | 0.84 | -0.51 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 115.00 | 20.00 | 21.20 | 20.60 | 18.74 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.85 | -0.56 | 0.01 | -0.12 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 120.00 | 23.50 | 24.40 | 23.95 | 23.60 | -1.22 | -4.92% | 0.20 | 6 | 136 | 0.83 | -0.61 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 125.00 | 26.70 | 28.20 | 27.45 | 29.02 | -0.72 | -2.43% | 0.22 | 1 | 114 | 0.82 | -0.66 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 130.00 | 30.40 | 32.30 | 31.35 | 31.70 | +0.40 | +1.28% | 0.24 | 6 | 375 | 0.81 | -0.71 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 135.00 | 34.30 | 37.70 | 36.00 | 37.40 | 0.00 | 0.00% | 0.27 | 0 | 183 | 0.85 | -0.75 | 0.01 | -0.10 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 140.00 | 38.70 | 41.50 | 40.10 | 39.85 | 0.00 | 0.00% | 0.29 | 0 | 266 | 0.84 | -0.79 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 145.00 | 43.00 | 45.80 | 44.40 | 45.80 | 0.00 | 0.00% | 0.31 | 0 | 141 | 0.83 | -0.82 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 150.00 | 47.50 | 49.70 | 48.60 | 50.10 | +2.15 | +4.49% | 0.32 | 1 | 221 | 0.80 | -0.85 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 155.00 | 52.00 | 54.30 | 53.15 | 52.10 | 0.00 | 0.00% | 0.34 | 0 | 120 | 0.79 | -0.87 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 160.00 | 56.90 | 59.50 | 58.20 | 58.37 | 0.00 | 0.00% | 0.36 | 0 | 55 | 0.83 | -0.89 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 165.00 | 61.30 | 64.10 | 62.70 | 76.02 | 0.00 | 0.00% | 0.38 | 0 | 258 | 1.02 | -0.90 | 0.01 | -0.05 | 4/9/2026 | 4/24/2026 3:59:50 PM EST |
| 170.00 | 66.40 | 69.20 | 67.80 | 67.70 | 0.00 | 0.00% | 0.40 | 0 | 499 | 1.07 | -0.92 | 0.00 | -0.05 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 175.00 | 71.70 | 73.30 | 72.50 | 75.70 | 0.00 | 0.00% | 0.41 | 0 | 173 | 0.84 | -0.93 | 0.00 | -0.04 | 4/6/2026 | 4/24/2026 3:59:50 PM EST |
| 180.00 | 75.50 | 78.90 | 77.20 | 83.10 | 0.00 | 0.00% | 0.43 | 0 | 58 | 1.12 | -0.94 | 0.00 | -0.04 | 4/1/2026 | 4/24/2026 3:59:50 PM EST |
| 185.00 | 80.60 | 83.60 | 82.10 | 89.30 | 0.00 | 0.00% | 0.44 | 0 | 31 | 1.12 | -0.95 | 0.00 | -0.03 | 4/7/2026 | 4/24/2026 3:59:50 PM EST |
| 190.00 | 85.50 | 88.40 | 86.95 | % | 0.46 | 0 | 13 | 1.13 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 195.00 | 90.60 | 93.30 | 91.95 | % | 0.47 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 200.00 | 95.10 | 97.90 | 96.50 | 109.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 3:59:50 PM EST |
| 210.00 | 104.80 | 108.80 | 106.80 | 106.18 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.34 | -0.97 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 220.00 | 114.50 | 118.80 | 116.65 | 122.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.02 | 4/15/2026 | 4/24/2026 3:59:50 PM EST |
| 230.00 | 124.70 | 128.60 | 126.65 | 129.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 240.00 | 134.70 | 138.80 | 136.75 | 138.38 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 250.00 | 144.70 | 148.80 | 146.75 | 151.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 260.00 | 154.70 | 158.80 | 156.75 | 161.57 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 270.00 | 164.50 | 168.80 | 166.65 | % | 0.62 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 280.00 | 174.70 | 178.80 | 176.75 | 181.13 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:50 PM EST |
| 290.00 | 184.70 | 188.80 | 186.75 | % | 0.64 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 300.00 | 195.00 | 198.80 | 196.90 | % | 0.66 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 310.00 | 204.70 | 208.80 | 206.75 | % | 0.67 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 320.00 | 214.70 | 218.80 | 216.75 | % | 0.68 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 330.00 | 224.70 | 228.80 | 226.75 | % | 0.69 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 340.00 | 234.50 | 238.80 | 236.65 | % | 0.70 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 350.00 | 244.50 | 248.80 | 246.65 | % | 0.70 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 360.00 | 254.60 | 258.80 | 256.70 | % | 0.71 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 370.00 | 264.50 | 268.80 | 266.65 | % | 0.72 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 380.00 | 274.70 | 278.80 | 276.75 | % | 0.73 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 390.00 | 284.70 | 288.80 | 286.75 | % | 0.74 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 400.00 | 294.70 | 298.80 | 296.75 | % | 0.74 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 410.00 | 304.70 | 308.80 | 306.75 | % | 0.75 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 420.00 | 314.90 | 318.80 | 316.85 | % | 0.75 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 430.00 | 324.70 | 328.80 | 326.75 | % | 0.76 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 440.00 | 334.70 | 338.80 | 336.75 | % | 0.77 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 450.00 | 344.70 | 348.80 | 346.75 | % | 0.77 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 460.00 | 354.70 | 358.80 | 356.75 | % | 0.78 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 470.00 | 364.90 | 368.80 | 366.85 | % | 0.78 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 480.00 | 374.90 | 378.80 | 376.85 | % | 0.79 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 490.00 | 384.70 | 388.80 | 386.75 | % | 0.79 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 500.00 | 394.70 | 398.80 | 396.75 | % | 0.79 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 520.00 | 414.70 | 418.80 | 416.75 | % | 0.80 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 540.00 | 435.00 | 438.80 | 436.90 | % | 0.81 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 560.00 | 455.00 | 458.80 | 456.90 | % | 0.82 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 580.00 | 474.90 | 478.80 | 476.85 | % | 0.82 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 600.00 | 494.90 | 498.80 | 496.85 | % | 0.83 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 620.00 | 514.90 | 518.80 | 516.85 | % | 0.83 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 640.00 | 534.70 | 538.80 | 536.75 | % | 0.84 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 660.00 | 555.00 | 558.80 | 556.90 | % | 0.84 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 680.00 | 574.90 | 578.80 | 576.85 | % | 0.85 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 700.00 | 594.90 | 598.80 | 596.85 | % | 0.85 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 720.00 | 615.00 | 618.80 | 616.90 | % | 0.86 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 740.00 | 634.70 | 638.80 | 636.75 | % | 0.86 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 760.00 | 654.70 | 658.80 | 656.75 | % | 0.86 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST |