Options Chain for WESTERN DIGITAL CORP COM (WDC) - $526.59 as of 6/9/2026 6:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 498.45 | 507.45 | 502.95 | 515.20 | 0.00 | 0.00% | 33.53 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 17.50 | 496.00 | 505.00 | 500.50 | % | 28.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 20.00 | 493.45 | 502.45 | 497.95 | 457.24 | 0.00 | 0.00% | 24.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:56 PM EST |
| 22.50 | 491.00 | 500.00 | 495.50 | % | 22.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 25.00 | 488.45 | 497.45 | 492.95 | % | 19.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 27.50 | 486.00 | 495.00 | 490.50 | % | 17.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 30.00 | 483.45 | 492.45 | 487.95 | 492.65 | 0.00 | 0.00% | 16.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 32.50 | 481.00 | 490.00 | 485.50 | % | 14.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 35.00 | 478.30 | 487.30 | 482.80 | % | 13.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 37.50 | 476.00 | 485.00 | 480.50 | % | 12.81 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 40.00 | 473.25 | 482.05 | 477.65 | 424.55 | 0.00 | 0.00% | 11.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:56 PM EST |
| 42.50 | 471.00 | 480.00 | 475.50 | 416.65 | 0.00 | 0.00% | 11.19 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 468.50 | 477.50 | 473.00 | 361.50 | 0.00 | 0.00% | 10.51 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:56 PM EST |
| 47.50 | 466.00 | 475.00 | 470.50 | % | 9.91 | 0 | 1 | 9.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 50.00 | 463.50 | 472.50 | 468.00 | 489.60 | 0.00 | 0.00% | 9.36 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 52.50 | 461.00 | 470.00 | 465.50 | % | 8.87 | 0 | 5 | 9.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 55.00 | 458.50 | 467.50 | 463.00 | 411.10 | 0.00 | 0.00% | 8.42 | 0 | 1 | 9.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 57.50 | 456.00 | 465.00 | 460.50 | % | 8.01 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 60.00 | 453.30 | 462.30 | 457.80 | % | 7.63 | 0 | 2 | 8.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 62.50 | 451.00 | 460.00 | 455.50 | % | 7.29 | 0 | 3 | 8.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 65.00 | 448.50 | 457.50 | 453.00 | 458.25 | 0.00 | 0.00% | 6.97 | 0 | 268 | 8.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
| 67.50 | 446.00 | 455.00 | 450.50 | % | 6.67 | 0 | 2 | 7.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 70.00 | 443.30 | 452.25 | 447.78 | 226.08 | 0.00 | 0.00% | 6.40 | 0 | 286 | 7.88 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:56 PM EST |
| 72.50 | 441.05 | 450.00 | 445.53 | 409.69 | 0.00 | 0.00% | 6.15 | 0 | 80 | 7.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 438.30 | 447.25 | 442.78 | 494.53 | 0.00 | 0.00% | 5.90 | 0 | 167 | 7.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 77.50 | 436.05 | 445.00 | 440.53 | 287.07 | 0.00 | 0.00% | 5.68 | 0 | 4 | 7.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 433.50 | 442.50 | 438.00 | 481.32 | 0.00 | 0.00% | 5.47 | 0 | 48 | 7.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 82.50 | 431.05 | 440.00 | 435.53 | % | 5.28 | 0 | 4 | 7.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 85.00 | 428.55 | 437.55 | 433.05 | 277.05 | 0.00 | 0.00% | 5.09 | 0 | 93 | 7.18 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:56 PM EST |
| 87.50 | 426.05 | 435.00 | 430.53 | 255.15 | 0.00 | 0.00% | 4.92 | 0 | 4 | 7.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 423.55 | 432.55 | 428.05 | 362.00 | 0.00 | 0.00% | 4.76 | 0 | 145 | 6.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:56 PM EST |
| 92.50 | 421.05 | 430.00 | 425.53 | % | 4.60 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 95.00 | 418.40 | 427.35 | 422.88 | 389.96 | 0.00 | 0.00% | 4.45 | 0 | 493 | 6.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 97.50 | 416.05 | 425.00 | 420.53 | % | 4.31 | 0 | 19 | 6.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 100.00 | 413.35 | 422.20 | 417.78 | 430.67 | 0.00 | 0.00% | 4.18 | 0 | 976 | 6.51 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 408.35 | 417.25 | 412.80 | 259.88 | 0.00 | 0.00% | 3.93 | 0 | 574 | 6.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 403.40 | 412.35 | 407.88 | 414.00 | 0.00 | 0.00% | 3.71 | 0 | 64 | 6.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 398.35 | 407.30 | 402.83 | 381.90 | 0.00 | 0.00% | 3.50 | 0 | 389 | 5.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 393.45 | 402.40 | 397.93 | 333.76 | 0.00 | 0.00% | 3.32 | 0 | 613 | 5.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 388.60 | 397.60 | 393.10 | 471.10 | 0.00 | 0.00% | 3.14 | 0 | 53 | 5.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 383.60 | 392.60 | 388.10 | 391.71 | 0.00 | 0.00% | 2.99 | 0 | 80 | 5.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 378.40 | 387.35 | 382.88 | 234.75 | 0.00 | 0.00% | 2.84 | 0 | 178 | 5.35 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 373.40 | 382.30 | 377.85 | 440.45 | 0.00 | 0.00% | 2.70 | 0 | 697 | 5.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 368.65 | 377.60 | 373.13 | 383.67 | 0.00 | 0.00% | 2.57 | 0 | 10 | 5.08 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 363.40 | 372.35 | 367.88 | 371.75 | 0.00 | 0.00% | 2.45 | 0 | 339 | 4.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 358.45 | 367.30 | 362.88 | 228.48 | 0.00 | 0.00% | 2.34 | 0 | 104 | 4.79 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 353.45 | 362.40 | 357.93 | 304.15 | 0.00 | 0.00% | 2.24 | 0 | 459 | 4.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 348.45 | 357.20 | 352.83 | 422.10 | 0.00 | 0.00% | 2.14 | 0 | 63 | 4.46 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 343.45 | 352.40 | 347.93 | 416.80 | 0.00 | 0.00% | 2.05 | 0 | 693 | 4.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 338.45 | 347.35 | 342.90 | 407.61 | 0.00 | 0.00% | 1.96 | 0 | 539 | 4.37 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 333.65 | 342.60 | 338.13 | 337.50 | -87.45 | -20.58% | 1.88 | 1 | 957 | 4.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 328.70 | 337.65 | 333.18 | 404.41 | 0.00 | 0.00% | 1.80 | 0 | 63 | 4.16 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 323.70 | 332.65 | 328.18 | 401.89 | 0.00 | 0.00% | 1.73 | 0 | 115 | 4.06 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 318.70 | 327.65 | 323.18 | 335.36 | 0.00 | 0.00% | 1.66 | 0 | 80 | 3.96 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 313.55 | 322.55 | 318.05 | 332.00 | 0.00 | 0.00% | 1.59 | 0 | 1,435 | 3.90 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 303.70 | 312.65 | 308.18 | 351.48 | 0.00 | 0.00% | 1.47 | 0 | 642 | 3.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 220.00 | 293.60 | 302.60 | 298.10 | 342.82 | 0.00 | 0.00% | 1.36 | 0 | 228 | 3.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 230.00 | 283.70 | 292.60 | 288.15 | 289.45 | -22.55 | -7.23% | 1.25 | 1 | 378 | 3.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 240.00 | 273.60 | 282.40 | 278.00 | 310.00 | 0.00 | 0.00% | 1.16 | 0 | 186 | 3.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 250.00 | 263.60 | 272.55 | 268.08 | 258.00 | -23.00 | -8.19% | 1.07 | 1 | 883 | 3.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 260.00 | 253.65 | 262.60 | 258.13 | 308.00 | 0.00 | 0.00% | 0.99 | 0 | 383 | 2.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 270.00 | 244.00 | 253.00 | 248.50 | 257.40 | 0.00 | 0.00% | 0.92 | 0 | 592 | 2.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 280.00 | 234.00 | 243.00 | 238.50 | 306.68 | 0.00 | 0.00% | 0.85 | 0 | 531 | 2.64 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 290.00 | 224.00 | 233.00 | 228.50 | 257.22 | 0.00 | 0.00% | 0.79 | 0 | 529 | 2.51 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 300.00 | 214.00 | 223.00 | 218.50 | 188.32 | -30.54 | -13.96% | 0.73 | 1 | 496 | 2.39 | 0.99 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 310.00 | 204.05 | 213.00 | 208.53 | 219.85 | 0.00 | 0.00% | 0.67 | 0 | 717 | 2.32 | 0.99 | 0.00 | -0.10 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 320.00 | 194.10 | 203.00 | 198.55 | 206.23 | 0.00 | 0.00% | 0.62 | 0 | 162 | 2.15 | 0.99 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 330.00 | 184.80 | 193.70 | 189.25 | 195.87 | 0.00 | 0.00% | 0.57 | 0 | 251 | 2.13 | 0.99 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 340.00 | 174.55 | 183.55 | 179.05 | 257.77 | 0.00 | 0.00% | 0.53 | 0 | 94 | 2.00 | 0.98 | 0.00 | -0.26 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 350.00 | 164.55 | 173.55 | 169.05 | 156.51 | -24.49 | -13.53% | 0.48 | 6 | 232 | 1.91 | 0.97 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 360.00 | 155.00 | 164.00 | 159.50 | 174.58 | +3.68 | +2.16% | 0.44 | 1 | 397 | 1.80 | 0.97 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 370.00 | 145.15 | 154.00 | 149.58 | 135.00 | -87.00 | -39.19% | 0.40 | 2 | 205 | 1.73 | 0.96 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 380.00 | 135.40 | 143.50 | 139.45 | 132.73 | -11.66 | -8.08% | 0.37 | 2 | 238 | 1.62 | 0.96 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 390.00 | 126.00 | 134.40 | 130.20 | 202.00 | 0.00 | 0.00% | 0.33 | 0 | 1,199 | 1.55 | 0.94 | 0.00 | -0.66 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 400.00 | 116.60 | 124.50 | 120.55 | 114.00 | -11.87 | -9.43% | 0.30 | 11 | 1,530 | 1.48 | 0.93 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 405.00 | 112.00 | 121.00 | 116.50 | 60.68 | 0.00 | 0.00% | 0.29 | 0 | 29 | 1.46 | 0.92 | 0.00 | -0.81 | 5/19/2026 | 6/9/2026 3:59:56 PM EST |
| 410.00 | 107.30 | 115.65 | 111.48 | 112.00 | -5.65 | -4.81% | 0.27 | 20 | 240 | 1.41 | 0.91 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 415.00 | 102.40 | 111.40 | 106.90 | 118.50 | 0.00 | 0.00% | 0.26 | 0 | 51 | 1.39 | 0.91 | 0.00 | -0.89 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 420.00 | 98.05 | 107.00 | 102.53 | 111.15 | 0.00 | 0.00% | 0.24 | 0 | 325 | 1.01 | 0.90 | 0.00 | -0.92 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 425.00 | 93.65 | 102.65 | 98.15 | 168.05 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.03 | 0.89 | 0.00 | -0.97 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 430.00 | 89.00 | 98.00 | 93.50 | 102.90 | 0.00 | 0.00% | 0.22 | 0 | 523 | 1.03 | 0.88 | 0.00 | -0.99 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 435.00 | 84.80 | 93.75 | 89.28 | 98.43 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.03 | 0.87 | 0.00 | -1.06 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 440.00 | 80.40 | 89.30 | 84.85 | 100.58 | +8.54 | +9.28% | 0.19 | 1 | 387 | 1.01 | 0.86 | 0.00 | -1.11 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 445.00 | 77.10 | 83.70 | 80.40 | 59.75 | -26.33 | -30.59% | 0.18 | 17 | 6 | 1.02 | 0.84 | 0.00 | -1.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 450.00 | 72.00 | 79.40 | 75.70 | 77.70 | -4.18 | -5.11% | 0.17 | 8 | 978 | 0.98 | 0.83 | 0.00 | -1.21 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 452.50 | 70.00 | 79.00 | 74.50 | 100.00 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.01 | 0.82 | 0.00 | -1.24 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 455.00 | 68.05 | 76.30 | 72.18 | 69.90 | -67.26 | -49.04% | 0.16 | 2 | 14 | 1.00 | 0.81 | 0.00 | -1.27 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 457.50 | 66.00 | 75.00 | 70.50 | 78.90 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.00 | 0.80 | 0.00 | -1.29 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 460.00 | 64.00 | 72.30 | 68.15 | 60.20 | -16.92 | -21.94% | 0.15 | 5 | 345 | 0.99 | 0.80 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 462.50 | 62.10 | 71.00 | 66.55 | 53.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.00 | 0.79 | 0.00 | -1.34 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 465.00 | 60.10 | 69.05 | 64.58 | 133.66 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.00 | 0.78 | 0.00 | -1.38 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 467.50 | 58.20 | 67.20 | 62.70 | 131.46 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.99 | 0.77 | 0.00 | -1.39 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 470.00 | 56.00 | 64.00 | 60.00 | 51.54 | -15.96 | -23.65% | 0.13 | 3 | 296 | 0.96 | 0.76 | 0.00 | -1.42 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 472.50 | 54.10 | 63.10 | 58.60 | 64.95 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.98 | 0.75 | 0.00 | -1.44 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 475.00 | 52.80 | 60.35 | 56.58 | 52.80 | -11.20 | -17.50% | 0.12 | 16 | 46 | 0.97 | 0.74 | 0.00 | -1.47 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 477.50 | 52.15 | 58.70 | 55.43 | 34.85 | -78.75 | -69.33% | 0.12 | 10 | 13 | 0.99 | 0.73 | 0.00 | -1.49 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 480.00 | 50.20 | 56.75 | 53.48 | 36.60 | -22.03 | -37.58% | 0.11 | 15 | 231 | 0.98 | 0.72 | 0.00 | -1.52 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 482.50 | 47.60 | 56.10 | 51.85 | 31.60 | -85.07 | -72.92% | 0.11 | 2 | 28 | 0.98 | 0.71 | 0.00 | -1.54 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 485.00 | 45.85 | 54.75 | 50.30 | 31.05 | -24.69 | -44.30% | 0.10 | 11 | 38 | 0.98 | 0.69 | 0.00 | -1.56 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 487.50 | 44.00 | 51.30 | 47.65 | 46.91 | -7.28 | -13.44% | 0.10 | 12 | 14 | 0.95 | 0.68 | 0.00 | -1.58 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 490.00 | 42.20 | 51.00 | 46.60 | 28.65 | -23.25 | -44.80% | 0.10 | 14 | 266 | 0.96 | 0.67 | 0.00 | -1.60 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 492.50 | 41.00 | 50.00 | 45.50 | 118.29 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.98 | 0.66 | 0.00 | -1.62 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 495.00 | 39.00 | 46.50 | 42.75 | 36.25 | -60.66 | -62.60% | 0.09 | 5 | 18 | 0.94 | 0.65 | 0.00 | -1.64 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 497.50 | 39.15 | 45.60 | 42.38 | 34.00 | -65.55 | -65.85% | 0.09 | 5 | 21 | 0.97 | 0.63 | 0.00 | -1.66 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 500.00 | 36.00 | 43.30 | 39.65 | 32.00 | -15.14 | -32.12% | 0.08 | 198 | 1,242 | 0.93 | 0.62 | 0.00 | -1.67 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 505.00 | 33.30 | 40.50 | 36.90 | 33.73 | -11.03 | -24.65% | 0.07 | 19 | 18 | 0.93 | 0.60 | 0.00 | -1.69 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 510.00 | 30.90 | 38.95 | 34.93 | 33.29 | -6.86 | -17.09% | 0.07 | 78 | 313 | 0.95 | 0.57 | 0.01 | -1.71 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 515.00 | 29.65 | 35.35 | 32.50 | 31.05 | -2.50 | -7.46% | 0.06 | 40 | 40 | 0.95 | 0.55 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 520.00 | 27.45 | 32.10 | 29.78 | 30.55 | -1.95 | -6.00% | 0.06 | 36 | 562 | 0.97 | 0.52 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 522.50 | 24.65 | 32.25 | 28.45 | 24.00 | -6.96 | -22.49% | 0.05 | 10 | 4 | 0.94 | 0.51 | 0.01 | -1.71 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 525.00 | 23.10 | 29.70 | 26.40 | 18.95 | -12.33 | -39.42% | 0.05 | 47 | 210 | 0.91 | 0.49 | 0.01 | -1.71 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 527.50 | 22.55 | 28.30 | 25.43 | 23.65 | -7.02 | -22.89% | 0.05 | 11 | 11 | 0.91 | 0.48 | 0.01 | -1.70 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 530.00 | 21.50 | 28.05 | 24.78 | 23.85 | -5.17 | -17.82% | 0.05 | 49 | 266 | 0.92 | 0.47 | 0.01 | -1.69 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 532.50 | 22.40 | 26.20 | 24.30 | 23.00 | -6.40 | -21.77% | 0.05 | 34 | 8 | 0.94 | 0.46 | 0.01 | -1.68 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 535.00 | 21.40 | 25.15 | 23.28 | 21.50 | -5.05 | -19.03% | 0.04 | 53 | 109 | 0.94 | 0.44 | 0.01 | -1.67 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 537.50 | 18.00 | 26.45 | 22.23 | 20.61 | -14.42 | -41.17% | 0.04 | 2 | 1 | 0.93 | 0.43 | 0.01 | -1.65 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 540.00 | 19.45 | 23.35 | 21.40 | 20.00 | -5.75 | -22.33% | 0.04 | 75 | 862 | 0.94 | 0.42 | 0.01 | -1.64 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 542.50 | 17.75 | 23.60 | 20.68 | 14.98 | -14.32 | -48.88% | 0.04 | 22 | 1 | 0.94 | 0.40 | 0.01 | -1.62 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 545.00 | 15.80 | 21.90 | 18.85 | 18.12 | -5.98 | -24.82% | 0.03 | 28 | 155 | 0.91 | 0.39 | 0.01 | -1.60 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 547.50 | 16.40 | 20.25 | 18.33 | 18.83 | -4.32 | -18.67% | 0.03 | 28 | 19 | 0.92 | 0.38 | 0.01 | -1.58 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 550.00 | 15.90 | 19.00 | 17.45 | 17.60 | -3.25 | -15.59% | 0.03 | 147 | 2,359 | 0.92 | 0.37 | 0.01 | -1.55 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 552.50 | 13.55 | 21.45 | 17.50 | % | 0.03 | 0 | 0 | 0.93 | 0.35 | 0.01 | -1.53 | 6/9/2026 3:59:56 PM EST | |||
| 555.00 | 12.60 | 17.65 | 15.13 | 16.05 | -3.31 | -17.10% | 0.03 | 20 | 10 | 0.89 | 0.34 | 0.00 | -1.50 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 557.50 | 12.05 | 18.60 | 15.33 | 15.30 | -5.45 | -26.27% | 0.03 | 10 | 1 | 0.93 | 0.33 | 0.00 | -1.48 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 560.00 | 11.25 | 15.25 | 13.25 | 14.70 | -3.40 | -18.79% | 0.02 | 79 | 359 | 0.87 | 0.32 | 0.00 | -1.44 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 562.50 | 11.95 | 17.30 | 14.63 | 13.95 | -3.05 | -17.95% | 0.03 | 35 | 2 | 0.93 | 0.30 | 0.00 | -1.42 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 565.00 | 10.05 | 14.85 | 12.45 | 13.35 | % | 0.02 | 43 | 0 | 0.89 | 0.29 | 0.00 | -1.39 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 567.50 | 10.65 | 13.80 | 12.23 | 12.40 | % | 0.02 | 56 | 0 | 0.91 | 0.28 | 0.00 | -1.36 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 570.00 | 10.05 | 13.80 | 11.93 | 12.10 | -2.40 | -16.56% | 0.02 | 210 | 185 | 0.91 | 0.27 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 575.00 | 8.15 | 12.65 | 10.40 | 10.75 | % | 0.02 | 109 | 0 | 0.90 | 0.25 | 0.00 | -1.26 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 580.00 | 8.20 | 10.80 | 9.50 | 9.85 | -3.09 | -23.88% | 0.02 | 60 | 226 | 0.91 | 0.23 | 0.00 | -1.20 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 585.00 | 5.35 | 13.05 | 9.20 | 6.94 | -6.61 | -48.79% | 0.02 | 16 | 4 | 0.92 | 0.21 | 0.00 | -1.14 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 590.00 | 5.85 | 9.40 | 7.63 | 7.55 | -2.45 | -24.50% | 0.01 | 36 | 456 | 0.90 | 0.19 | 0.00 | -1.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 595.00 | 4.95 | 11.05 | 8.00 | 7.80 | -2.17 | -21.77% | 0.01 | 2 | 4 | 0.95 | 0.18 | 0.00 | -1.02 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 600.00 | 4.60 | 7.05 | 5.83 | 6.06 | -2.49 | -29.13% | 0.01 | 103 | 2,731 | 0.88 | 0.16 | 0.00 | -0.96 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 605.00 | 2.86 | 9.60 | 6.23 | 11.25 | +2.13 | +23.36% | 0.01 | 1 | 1 | 0.92 | 0.15 | 0.00 | -0.91 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 610.00 | 3.25 | 7.00 | 5.13 | 4.08 | -3.07 | -42.94% | 0.01 | 49 | 250 | 0.91 | 0.14 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 615.00 | 2.65 | 8.55 | 5.60 | 2.65 | -5.87 | -68.90% | 0.01 | 5 | 1 | 0.95 | 0.12 | 0.00 | -0.80 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 620.00 | 2.48 | 6.75 | 4.62 | 4.14 | -1.96 | -32.14% | 0.01 | 23 | 1,453 | 0.93 | 0.11 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 630.00 | 2.28 | 4.45 | 3.37 | 3.40 | -1.93 | -36.21% | 0.01 | 58 | 284 | 0.92 | 0.10 | 0.00 | -0.70 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 640.00 | 0.12 | 6.60 | 3.36 | 3.71 | -1.89 | -33.75% | 0.01 | 6 | 428 | 0.86 | 0.09 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 650.00 | 1.05 | 3.70 | 2.38 | 2.07 | -1.78 | -46.24% | 0.00 | 3 | 220 | 0.93 | 0.07 | 0.00 | -0.59 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 660.00 | 1.00 | 5.55 | 3.28 | 3.25 | +0.40 | +14.04% | 0.00 | 23 | 251 | 1.03 | 0.06 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 670.00 | 0.15 | 1.80 | 0.98 | 0.95 | -1.58 | -62.46% | 0.00 | 4 | 590 | 0.83 | 0.05 | 0.00 | -0.46 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 680.00 | 0.05 | 5.40 | 2.73 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.98 | 0.05 | 0.00 | -0.45 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 690.00 | 0.01 | 5.15 | 2.58 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.97 | 0.04 | 0.00 | -0.43 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 700.00 | 0.05 | 2.48 | 1.27 | 0.69 | -0.76 | -52.42% | 0.00 | 43 | 391 | 0.94 | 0.04 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 710.00 | 0.00 | 4.85 | 2.43 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.44 | 0.02 | 0.00 | -0.16 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 720.00 | 0.07 | 2.67 | 1.37 | 0.07 | -0.99 | -93.40% | 0.00 | 2 | 458 | 1.03 | 0.02 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 730.00 | 0.00 | 1.98 | 0.99 | 0.20 | -0.79 | -79.80% | 0.00 | 6 | 269 | 1.26 | 0.01 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 740.00 | 0.10 | 2.40 | 1.25 | 0.41 | -0.75 | -64.66% | 0.00 | 1 | 53 | 1.10 | 0.01 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 750.00 | 0.05 | 0.52 | 0.29 | 0.29 | -0.41 | -58.58% | 0.00 | 63 | 195 | 0.95 | 0.01 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 760.00 | 0.00 | 4.50 | 2.25 | 3.64 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.62 | 0.01 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 770.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.66 | 0.00 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 780.00 | 0.11 | 0.55 | 0.33 | 0.20 | -0.27 | -57.45% | 0.00 | 68 | 473 | 1.08 | 0.00 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 790.00 | 0.00 | 4.40 | 2.20 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 800.00 | 0.05 | 2.40 | 1.23 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 7 | 1.26 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 810.00 | 0.00 | 4.35 | 2.18 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 820.00 | 0.00 | 4.35 | 2.18 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.84 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 830.00 | 0.00 | 4.35 | 2.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 840.00 | 0.00 | 4.35 | 2.18 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 850.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 49 | 1.07 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.09 | +900.00% | 0.01 | 1 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 4.30 | 2.15 | 0.05 | +0.02 | +66.67% | 0.06 | 2 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 4.30 | 2.15 | 0.05 | +0.02 | +66.67% | 0.05 | 2 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 2 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 511 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 0.04 | -0.01 | -20.00% | 0.02 | 2 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,916 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.77 | 0.89 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.02 | 3 | 1,458 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.97 | 0.99 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 342 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 264 | 4.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 274 | 3.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 2.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 744 | 3.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.21 | +0.17 | +425.00% | 0.00 | 1 | 613 | 3.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 2.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 442 | 4.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 658 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 375 | 3.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 0.01 | 0.23 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 303 | 854 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 0.03 | 0.25 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 152 | 1,932 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 220.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 128 | 1,024 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 230.00 | 0.02 | 0.19 | 0.11 | 0.20 | +0.16 | +400.00% | 0.00 | 301 | 3,470 | 1.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 240.00 | 0.01 | 0.39 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 136 | 1,270 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 250.00 | 0.01 | 4.30 | 2.16 | 0.20 | +0.13 | +185.72% | 0.01 | 1 | 750 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 22 | 953 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 1,171 | 2.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,507 | 2.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 4.70 | 2.35 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 400 | 2.48 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 300.00 | 0.10 | 1.25 | 0.68 | 0.87 | +0.52 | +148.58% | 0.00 | 45 | 536 | 1.58 | -0.01 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 310.00 | 0.10 | 4.80 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.75 | -0.01 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 320.00 | 0.13 | 3.20 | 1.67 | 0.32 | +0.01 | +3.23% | 0.01 | 5 | 397 | 1.59 | -0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 4.75 | 2.38 | 0.60 | -0.23 | -27.72% | 0.01 | 2 | 315 | 2.04 | -0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 340.00 | 0.07 | 3.05 | 1.56 | 1.11 | +0.61 | +122.00% | 0.00 | 3 | 820 | 1.24 | -0.02 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 350.00 | 0.51 | 0.90 | 0.71 | 0.90 | +0.32 | +55.18% | 0.00 | 336 | 3,224 | 1.25 | -0.03 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 360.00 | 0.38 | 5.50 | 2.94 | 1.29 | -0.41 | -24.12% | 0.01 | 3 | 383 | 1.42 | -0.03 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 370.00 | 0.50 | 3.75 | 2.13 | 1.50 | +0.29 | +23.97% | 0.01 | 1 | 1,199 | 1.28 | -0.04 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 380.00 | 0.83 | 5.60 | 3.22 | 2.02 | +0.18 | +9.79% | 0.01 | 159 | 1,167 | 1.32 | -0.04 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 390.00 | 1.90 | 3.05 | 2.48 | 3.00 | +1.30 | +76.48% | 0.01 | 293 | 1,371 | 1.20 | -0.06 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 400.00 | 2.50 | 4.25 | 3.38 | 3.35 | +1.22 | +57.28% | 0.01 | 573 | 1,483 | 1.20 | -0.07 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 405.00 | 1.20 | 4.95 | 3.08 | 6.00 | +3.96 | +194.12% | 0.01 | 108 | 107 | 1.11 | -0.08 | 0.00 | -0.81 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 410.00 | 2.07 | 4.75 | 3.41 | 4.00 | +1.25 | +45.46% | 0.01 | 114 | 644 | 1.11 | -0.09 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 415.00 | 2.70 | 4.60 | 3.65 | 4.60 | +1.77 | +62.55% | 0.01 | 23 | 114 | 1.09 | -0.09 | 0.00 | -0.89 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 420.00 | 3.60 | 5.00 | 4.30 | 4.32 | +0.91 | +26.69% | 0.01 | 220 | 468 | 1.09 | -0.10 | 0.00 | -0.92 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 425.00 | 3.45 | 6.25 | 4.85 | 5.08 | +1.28 | +33.69% | 0.01 | 86 | 207 | 1.08 | -0.11 | 0.00 | -0.97 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 430.00 | 4.45 | 7.50 | 5.98 | 5.22 | +1.02 | +24.29% | 0.01 | 224 | 470 | 1.11 | -0.12 | 0.00 | -0.99 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 435.00 | 4.85 | 7.10 | 5.98 | 5.70 | +0.85 | +17.53% | 0.01 | 28 | 107 | 1.06 | -0.13 | 0.00 | -1.06 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 440.00 | 5.45 | 8.05 | 6.75 | 7.11 | +1.61 | +29.28% | 0.02 | 130 | 945 | 1.05 | -0.14 | 0.00 | -1.11 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 445.00 | 6.25 | 8.35 | 7.30 | 9.67 | +3.12 | +47.64% | 0.02 | 45 | 41 | 1.03 | -0.16 | 0.00 | -1.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 450.00 | 7.10 | 9.10 | 8.10 | 9.00 | +2.00 | +28.58% | 0.02 | 268 | 1,072 | 1.02 | -0.17 | 0.00 | -1.21 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 452.50 | 7.70 | 9.50 | 8.60 | 13.45 | +6.05 | +81.76% | 0.02 | 11 | 104 | 1.02 | -0.18 | 0.00 | -1.24 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 455.00 | 6.20 | 10.95 | 8.58 | 16.70 | +7.80 | +87.64% | 0.02 | 10 | 146 | 0.99 | -0.19 | 0.00 | -1.27 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 457.50 | 8.10 | 10.70 | 9.40 | 18.70 | +14.40 | +334.89% | 0.02 | 14 | 16 | 1.00 | -0.20 | 0.00 | -1.29 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 460.00 | 8.40 | 11.40 | 9.90 | 11.05 | +2.40 | +27.75% | 0.02 | 148 | 2,831 | 0.99 | -0.20 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 462.50 | 9.00 | 13.80 | 11.40 | 15.75 | +7.20 | +84.22% | 0.02 | 23 | 13 | 1.04 | -0.21 | 0.00 | -1.34 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 465.00 | 7.45 | 12.15 | 9.80 | 11.61 | +1.11 | +10.58% | 0.02 | 15 | 164 | 0.94 | -0.22 | 0.00 | -1.38 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 467.50 | 9.30 | 15.00 | 12.15 | 13.75 | +2.74 | +24.89% | 0.03 | 12 | 24 | 1.01 | -0.23 | 0.00 | -1.39 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 470.00 | 10.50 | 14.35 | 12.43 | 12.97 | +1.57 | +13.78% | 0.03 | 124 | 670 | 0.99 | -0.24 | 0.00 | -1.42 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 472.50 | 11.20 | 16.25 | 13.73 | 15.20 | +2.80 | +22.59% | 0.03 | 7 | 82 | 1.01 | -0.25 | 0.00 | -1.44 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 475.00 | 12.55 | 14.75 | 13.65 | 18.00 | +6.30 | +53.85% | 0.03 | 50 | 84 | 0.98 | -0.26 | 0.00 | -1.47 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 477.50 | 12.65 | 16.10 | 14.38 | 22.45 | +8.10 | +56.45% | 0.03 | 15 | 17 | 0.98 | -0.27 | 0.00 | -1.49 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 480.00 | 14.05 | 16.15 | 15.10 | 17.85 | +3.35 | +23.11% | 0.03 | 54 | 295 | 0.98 | -0.28 | 0.00 | -1.52 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 482.50 | 13.65 | 19.25 | 16.45 | 25.25 | +17.25 | +215.63% | 0.03 | 6 | 45 | 0.99 | -0.29 | 0.00 | -1.54 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 485.00 | 13.40 | 19.65 | 16.53 | 12.76 | -2.44 | -16.06% | 0.03 | 1 | 83 | 0.96 | -0.31 | 0.00 | -1.56 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 487.50 | 15.40 | 22.25 | 18.83 | 11.38 | -5.47 | -32.47% | 0.04 | 44 | 60 | 1.01 | -0.32 | 0.00 | -1.58 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 490.00 | 17.20 | 20.05 | 18.63 | 19.90 | +2.90 | +17.06% | 0.04 | 24 | 202 | 0.96 | -0.33 | 0.00 | -1.60 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 492.50 | 17.05 | 22.90 | 19.98 | 25.78 | +9.23 | +55.77% | 0.04 | 11 | 22 | 0.98 | -0.34 | 0.00 | -1.62 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 495.00 | 18.55 | 23.90 | 21.23 | 21.88 | +2.77 | +14.50% | 0.04 | 10 | 23 | 1.00 | -0.35 | 0.00 | -1.64 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 497.50 | 18.10 | 25.75 | 21.93 | 19.77 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.98 | -0.37 | 0.00 | -1.66 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 500.00 | 20.80 | 23.10 | 21.95 | 22.13 | +1.13 | +5.39% | 0.04 | 105 | 608 | 0.94 | -0.38 | 0.00 | -1.67 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 505.00 | 21.60 | 28.30 | 24.95 | 28.65 | +5.20 | +22.18% | 0.05 | 45 | 62 | 0.97 | -0.40 | 0.00 | -1.69 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 510.00 | 24.40 | 30.10 | 27.25 | 31.40 | +7.70 | +32.49% | 0.05 | 169 | 300 | 0.97 | -0.43 | 0.01 | -1.71 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 515.00 | 25.80 | 33.30 | 29.55 | 34.68 | +8.48 | +32.37% | 0.06 | 45 | 71 | 0.96 | -0.45 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 520.00 | 29.60 | 34.35 | 31.98 | 34.42 | +3.97 | +13.04% | 0.06 | 684 | 972 | 0.96 | -0.48 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 522.50 | 30.40 | 36.65 | 33.53 | 29.75 | +0.05 | +0.17% | 0.06 | 5 | 1 | 0.96 | -0.49 | 0.01 | -1.71 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 525.00 | 32.20 | 38.30 | 35.25 | 36.90 | +2.85 | +8.37% | 0.07 | 26 | 120 | 0.97 | -0.51 | 0.01 | -1.71 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 527.50 | 32.15 | 40.10 | 36.13 | 34.97 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.95 | -0.52 | 0.01 | -1.70 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 530.00 | 34.40 | 39.80 | 37.10 | 38.69 | +2.49 | +6.88% | 0.07 | 50 | 100 | 0.94 | -0.53 | 0.01 | -1.69 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 532.50 | 36.25 | 41.15 | 38.70 | 41.97 | +8.07 | +23.81% | 0.07 | 5 | 2 | 0.96 | -0.54 | 0.01 | -1.68 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 535.00 | 36.50 | 43.00 | 39.75 | 46.66 | +10.85 | +30.30% | 0.07 | 33 | 327 | 0.93 | -0.56 | 0.01 | -1.67 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 537.50 | 39.35 | 44.55 | 41.95 | 36.65 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.95 | -0.57 | 0.01 | -1.65 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 540.00 | 40.65 | 46.85 | 43.75 | 38.25 | 0.00 | 0.00% | 0.08 | 0 | 246 | 0.96 | -0.58 | 0.01 | -1.64 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 542.50 | 42.25 | 48.35 | 45.30 | 39.45 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.95 | -0.60 | 0.01 | -1.62 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 545.00 | 42.85 | 48.80 | 45.83 | 50.00 | +7.90 | +18.77% | 0.08 | 20 | 70 | 0.91 | -0.61 | 0.01 | -1.60 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 547.50 | 44.80 | 51.30 | 48.05 | 56.85 | % | 0.09 | 2 | 0 | 0.93 | -0.62 | 0.01 | -1.58 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 550.00 | 47.15 | 52.90 | 50.03 | 49.07 | +4.37 | +9.78% | 0.09 | 65 | 177 | 0.95 | -0.63 | 0.01 | -1.55 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 552.50 | 47.45 | 55.00 | 51.23 | 59.76 | % | 0.09 | 12 | 0 | 0.91 | -0.65 | 0.01 | -1.53 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 555.00 | 49.70 | 56.10 | 52.90 | 57.15 | % | 0.10 | 8 | 0 | 0.93 | -0.66 | 0.00 | -1.50 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 557.50 | 52.45 | 58.65 | 55.55 | % | 0.10 | 0 | 0 | 0.95 | -0.67 | 0.00 | -1.48 | 6/9/2026 3:59:56 PM EST | |||
| 560.00 | 53.20 | 59.75 | 56.48 | 61.05 | +8.85 | +16.96% | 0.10 | 62 | 542 | 0.93 | -0.68 | 0.00 | -1.44 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 562.50 | 55.15 | 61.15 | 58.15 | 64.44 | % | 0.10 | 2 | 0 | 0.92 | -0.70 | 0.00 | -1.42 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 565.00 | 56.90 | 65.00 | 60.95 | 60.24 | % | 0.11 | 1 | 0 | 0.94 | -0.71 | 0.00 | -1.39 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 567.50 | 58.65 | 65.45 | 62.05 | % | 0.11 | 0 | 0 | 0.94 | -0.72 | 0.00 | -1.36 | 6/9/2026 3:59:56 PM EST | |||
| 570.00 | 60.90 | 68.60 | 64.75 | 73.81 | +13.81 | +23.02% | 0.11 | 3 | 73 | 0.94 | -0.73 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 575.00 | 63.60 | 71.70 | 67.65 | 57.02 | -8.99 | -13.62% | 0.12 | 1 | 5 | 0.92 | -0.75 | 0.00 | -1.26 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 580.00 | 68.00 | 75.35 | 71.68 | 73.80 | +4.49 | +6.48% | 0.12 | 2 | 68 | 0.92 | -0.77 | 0.00 | -1.20 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 585.00 | 71.65 | 79.80 | 75.73 | % | 0.13 | 0 | 0 | 0.92 | -0.79 | 0.00 | -1.14 | 6/9/2026 3:59:56 PM EST | |||
| 590.00 | 75.80 | 83.75 | 79.78 | 104.45 | +34.17 | +48.62% | 0.14 | 1 | 172 | 0.91 | -0.81 | 0.00 | -1.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 595.00 | 80.00 | 88.00 | 84.00 | % | 0.14 | 0 | 0 | 0.91 | -0.82 | 0.00 | -1.02 | 6/9/2026 3:59:56 PM EST | |||
| 600.00 | 84.05 | 92.45 | 88.25 | 84.50 | 0.00 | 0.00% | 0.15 | 0 | 327 | 0.90 | -0.84 | 0.00 | -0.96 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 605.00 | 88.50 | 97.45 | 92.98 | % | 0.15 | 0 | 0 | 0.90 | -0.85 | 0.00 | -0.91 | 6/9/2026 3:59:56 PM EST | |||
| 610.00 | 93.45 | 101.40 | 97.43 | 93.23 | +6.39 | +7.36% | 0.16 | 1 | 122 | 0.89 | -0.86 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 615.00 | 97.50 | 106.50 | 102.00 | % | 0.17 | 0 | 0 | 0.87 | -0.88 | 0.00 | -0.80 | 6/9/2026 3:59:56 PM EST | |||
| 620.00 | 102.10 | 110.70 | 106.40 | 103.02 | +12.77 | +14.15% | 0.17 | 5 | 55 | 1.14 | -0.89 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 630.00 | 111.10 | 120.00 | 115.55 | 111.73 | +40.82 | +57.57% | 0.18 | 3 | 44 | 1.17 | -0.90 | 0.00 | -0.70 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 640.00 | 120.70 | 129.40 | 125.05 | 78.52 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.20 | -0.91 | 0.00 | -0.69 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 650.00 | 130.20 | 138.30 | 134.25 | 80.00 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.23 | -0.93 | 0.00 | -0.59 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 660.00 | 139.55 | 148.55 | 144.05 | 125.90 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.27 | -0.94 | 0.00 | -0.48 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 670.00 | 149.15 | 158.15 | 153.65 | 134.25 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.28 | -0.95 | 0.00 | -0.46 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 680.00 | 159.30 | 167.55 | 163.43 | 161.79 | +54.09 | +50.23% | 0.24 | 40 | 40 | 1.33 | -0.95 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 690.00 | 169.05 | 178.00 | 173.53 | 110.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.37 | -0.96 | 0.00 | -0.43 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 700.00 | 178.70 | 187.65 | 183.18 | % | 0.26 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.43 | 6/9/2026 3:59:56 PM EST | |||
| 710.00 | 188.70 | 197.65 | 193.18 | 221.17 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.45 | -0.98 | 0.00 | -0.16 | 5/14/2026 | 6/9/2026 3:59:56 PM EST |
| 720.00 | 198.70 | 207.65 | 203.18 | 185.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.49 | -0.98 | 0.00 | -0.17 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 730.00 | 208.40 | 217.40 | 212.90 | 156.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.54 | -0.98 | 0.00 | -0.16 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 740.00 | 218.00 | 227.00 | 222.50 | 267.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.57 | -0.99 | 0.00 | -0.15 | 5/12/2026 | 6/9/2026 3:59:56 PM EST |
| 750.00 | 228.05 | 237.00 | 232.53 | % | 0.31 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.16 | 6/9/2026 3:59:56 PM EST | |||
| 760.00 | 238.35 | 247.00 | 242.68 | 184.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.63 | -0.99 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 770.00 | 248.10 | 257.00 | 252.55 | 193.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.67 | -1.00 | 0.00 | -0.05 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 780.00 | 258.15 | 267.00 | 262.58 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.05 | 6/9/2026 3:59:56 PM EST | |||
| 790.00 | 268.20 | 277.00 | 272.60 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.03 | 6/9/2026 3:59:56 PM EST | |||
| 800.00 | 278.00 | 287.00 | 282.50 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.03 | 6/9/2026 3:59:56 PM EST | |||
| 810.00 | 288.40 | 297.00 | 292.70 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.02 | 6/9/2026 3:59:56 PM EST | |||
| 820.00 | 298.55 | 307.00 | 302.78 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.02 | 6/9/2026 3:59:56 PM EST | |||
| 830.00 | 308.60 | 316.80 | 312.70 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 840.00 | 318.40 | 327.00 | 322.70 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 850.00 | 328.00 | 337.00 | 332.50 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST |