Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.91 as of 6/9/2026 6:41:00 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 | 14.50 | 15.20 | 14.85 | 14.85 | -1.25 | -7.77% | 14.85 | 2 | 1,091 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 2.00 | 13.30 | 15.05 | 14.18 | 13.75 | -2.50 | -15.39% | 7.09 | 2 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 3.00 | 12.15 | 14.45 | 13.30 | 14.10 | 0.00 | 0.00% | 4.43 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 4.00 | 11.15 | 13.45 | 12.30 | 14.10 | 0.00 | 0.00% | 3.08 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 5.00 | 10.15 | 11.60 | 10.88 | 12.85 | 0.00 | 0.00% | 2.18 | 0 | 46 | 6.55 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 6.00 | 9.15 | 11.45 | 10.30 | 12.40 | 0.00 | 0.00% | 1.72 | 0 | 14 | 8.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 7.00 | 8.20 | 9.35 | 8.78 | 8.61 | -1.66 | -16.17% | 1.25 | 1 | 9 | 4.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 8.00 | 7.15 | 8.00 | 7.58 | 10.10 | 0.00 | 0.00% | 0.95 | 0 | 156 | 2.88 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 9.00 | 6.15 | 8.20 | 7.18 | 8.65 | 0.00 | 0.00% | 0.80 | 0 | 46 | 4.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 10.00 | 5.65 | 6.40 | 6.03 | 5.60 | -1.77 | -24.02% | 0.60 | 2 | 1,065 | 3.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 10.50 | 4.65 | 6.15 | 5.40 | 5.21 | -1.32 | -20.22% | 0.51 | 1 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.00 | 4.20 | 5.10 | 4.65 | 4.34 | -1.76 | -28.86% | 0.42 | 2 | 156 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.50 | 3.70 | 6.25 | 4.98 | 5.57 | 0.00 | 0.00% | 0.43 | 0 | 16 | 2.46 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 12.00 | 3.20 | 4.10 | 3.65 | 3.91 | -1.43 | -26.78% | 0.30 | 50 | 13,210 | 1.60 | 0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.50 | 2.68 | 3.65 | 3.17 | 3.60 | -1.21 | -25.16% | 0.25 | 1 | 997 | 1.52 | 0.97 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 2.71 | 3.15 | 2.93 | 2.67 | -1.66 | -38.34% | 0.23 | 3 | 2,649 | 1.34 | 0.94 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.50 | 2.03 | 2.78 | 2.41 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 490 | 1.37 | 0.90 | 0.08 | -0.02 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 1.74 | 2.15 | 1.95 | 1.95 | -1.45 | -42.65% | 0.14 | 80 | 6,469 | 0.99 | 0.86 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 14.50 | 1.35 | 1.76 | 1.56 | 1.56 | -1.35 | -46.40% | 0.11 | 59 | 1,683 | 0.96 | 0.79 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 1.08 | 1.24 | 1.16 | 1.16 | -0.90 | -43.69% | 0.08 | 882 | 28,511 | 0.74 | 0.70 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.50 | 0.79 | 0.87 | 0.83 | 0.88 | -0.99 | -52.95% | 0.05 | 1,499 | 3,731 | 0.71 | 0.58 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 0.56 | 0.61 | 0.59 | 0.60 | -0.70 | -53.85% | 0.04 | 2,133 | 17,760 | 0.70 | 0.47 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.50 | 0.40 | 0.45 | 0.43 | 0.47 | -0.61 | -56.49% | 0.03 | 1,236 | 2,038 | 0.73 | 0.36 | 0.22 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 0.27 | 0.30 | 0.29 | 0.31 | -0.41 | -56.95% | 0.02 | 2,292 | 37,477 | 0.73 | 0.27 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.50 | 0.17 | 0.21 | 0.19 | 0.20 | -0.36 | -64.29% | 0.01 | 1,457 | 2,110 | 0.73 | 0.20 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.24 | -63.16% | 0.01 | 3,947 | 29,439 | 0.78 | 0.14 | 0.13 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.18 | -64.29% | 0.01 | 2,125 | 2,915 | 0.79 | 0.11 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 1,008 | 9,907 | 0.83 | 0.08 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 167 | 969 | 0.89 | 0.05 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 2,949 | 48,051 | 0.92 | 0.04 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 5 | 17 | 0.98 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.00 | 0.03 | 0.21 | 0.12 | 0.03 | -0.06 | -66.67% | 0.01 | 135 | 12,293 | 1.55 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 33 | 9,915 | 1.24 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 23.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 13,249 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 8 | 5,467 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 76 | 38,042 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,407 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,288 | 2.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10,673 | 2.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 425 | 2.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 11,978 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 644 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 417 | 2.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 2.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,156 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 338 | 2.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 129 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,137 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 469 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 960 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 196 | 3.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 2.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,698 | 1.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.01 | 8 | 34 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 8 | 8,201 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 2,165 | 1.12 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 33 | 26,131 | 0.94 | -0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 762 | 1.03 | -0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 703 | 11,038 | 0.82 | -0.06 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.50 | 0.04 | 0.10 | 0.07 | 0.09 | +0.04 | +80.00% | 0.01 | 105 | 2,439 | 0.73 | -0.10 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.03 | +42.86% | 0.01 | 962 | 14,483 | 0.71 | -0.14 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 14.50 | 0.19 | 0.24 | 0.22 | 0.18 | +0.11 | +157.15% | 0.02 | 222 | 1,683 | 0.70 | -0.21 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 0.36 | 0.39 | 0.38 | 0.36 | +0.19 | +111.77% | 0.03 | 1,724 | 28,190 | 0.72 | -0.30 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.50 | 0.55 | 0.62 | 0.59 | 0.56 | +0.31 | +124.00% | 0.04 | 7,853 | 2,052 | 0.71 | -0.42 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 0.80 | 0.86 | 0.83 | 0.78 | +0.40 | +105.27% | 0.05 | 956 | 10,638 | 0.73 | -0.53 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.50 | 1.10 | 1.19 | 1.15 | 1.10 | +0.50 | +83.34% | 0.07 | 417 | 661 | 0.71 | -0.64 | 0.22 | -0.04 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 1.33 | 1.63 | 1.48 | 1.53 | +0.71 | +86.59% | 0.09 | 227 | 11,386 | 0.67 | -0.73 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.50 | 1.56 | 2.35 | 1.96 | 1.87 | +0.72 | +62.61% | 0.11 | 17 | 889 | 1.11 | -0.80 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 2.07 | 2.49 | 2.28 | 2.25 | +0.83 | +58.46% | 0.13 | 74 | 7,695 | 0.97 | -0.86 | 0.13 | -0.03 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.50 | 2.43 | 3.20 | 2.82 | 2.86 | +1.04 | +57.15% | 0.15 | 7 | 233 | 1.32 | -0.89 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 3.00 | 3.75 | 3.38 | 3.05 | +1.03 | +50.99% | 0.18 | 6 | 4,831 | 1.63 | -0.92 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.50 | 3.35 | 4.40 | 3.88 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.93 | -0.95 | 0.06 | -0.01 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 3.90 | 4.70 | 4.30 | 4.15 | +1.38 | +49.82% | 0.21 | 50 | 8,793 | 1.79 | -0.96 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.50 | 3.75 | 5.40 | 4.58 | % | 0.22 | 0 | 0 | 2.15 | -0.97 | 0.03 | -0.01 | 6/9/2026 3:59:50 PM EST | |||
| 21.00 | 4.90 | 5.95 | 5.43 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 482 | 2.31 | -0.98 | 0.02 | -0.01 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 21.50 | 4.75 | 6.40 | 5.58 | % | 0.26 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 22.00 | 5.95 | 6.85 | 6.40 | 6.50 | +2.60 | +66.67% | 0.29 | 2 | 296 | 2.39 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 22.50 | 5.75 | 7.35 | 6.55 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 23.00 | 6.25 | 7.85 | 7.05 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 207 | 2.56 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 24.00 | 7.25 | 8.85 | 8.05 | 9.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 8.80 | 9.85 | 9.33 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 80 | 2.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:50 PM EST |
| 26.00 | 9.25 | 10.85 | 10.05 | 11.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:50 PM EST |
| 27.00 | 10.25 | 11.85 | 11.05 | 13.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:50 PM EST |
| 28.00 | 11.25 | 12.85 | 12.05 | % | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 29.00 | 12.25 | 13.85 | 13.05 | 11.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:50 PM EST |
| 30.00 | 13.25 | 14.85 | 14.05 | 15.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:50 PM EST |
| 31.00 | 14.25 | 15.85 | 15.05 | 13.68 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 32.00 | 15.25 | 16.85 | 16.05 | 14.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:50 PM EST |
| 33.00 | 16.25 | 17.85 | 17.05 | 17.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:50 PM EST |
| 34.00 | 17.25 | 18.85 | 18.05 | % | 0.53 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 35.00 | 18.25 | 19.85 | 19.05 | 17.68 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 36.00 | 19.25 | 20.85 | 20.05 | 18.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:50 PM EST |
| 37.00 | 20.25 | 21.85 | 21.05 | 19.86 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:50 PM EST |
| 38.00 | 21.25 | 22.85 | 22.05 | % | 0.58 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 39.00 | 22.25 | 23.85 | 23.05 | % | 0.59 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 40.00 | 23.25 | 24.85 | 24.05 | 25.59 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |