Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $112.82 as of 6/17/2026 9:01:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.30 | 68.65 | 66.98 | 81.10 | 0.00 | 0.00% | 1.49 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/17/2026 3:59:53 PM EST |
| 50.00 | 60.85 | 62.90 | 61.88 | 74.55 | 0.00 | 0.00% | 1.24 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/17/2026 3:59:53 PM EST |
| 55.00 | 55.50 | 58.50 | 57.00 | % | 1.04 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 60.00 | 51.15 | 53.50 | 52.33 | 83.00 | 0.00 | 0.00% | 0.87 | 0 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/17/2026 3:59:53 PM EST |
| 65.00 | 45.50 | 48.60 | 47.05 | 49.50 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/17/2026 3:59:53 PM EST |
| 70.00 | 40.50 | 43.50 | 42.00 | 73.00 | 0.00 | 0.00% | 0.60 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/17/2026 3:59:53 PM EST |
| 75.00 | 35.90 | 37.75 | 36.83 | 49.85 | 0.00 | 0.00% | 0.49 | 0 | 21 | 5.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 80.00 | 30.50 | 32.90 | 31.70 | 40.55 | 0.00 | 0.00% | 0.40 | 0 | 79 | 4.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:53 PM EST |
| 85.00 | 25.90 | 28.50 | 27.20 | 29.57 | 0.00 | 0.00% | 0.32 | 0 | 434 | 4.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 90.00 | 20.95 | 22.80 | 21.88 | 22.65 | 0.00 | 0.00% | 0.24 | 0 | 490 | 3.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 95.00 | 15.65 | 18.25 | 16.95 | 18.81 | +1.11 | +6.28% | 0.18 | 2 | 303 | 3.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 98.00 | 12.55 | 15.00 | 13.78 | 15.81 | % | 0.14 | 1 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 99.00 | 11.80 | 13.85 | 12.83 | 14.91 | % | 0.13 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 100.00 | 10.90 | 12.45 | 11.68 | 11.50 | -1.44 | -11.13% | 0.12 | 44 | 981 | 1.80 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 101.00 | 9.60 | 12.55 | 11.08 | 13.06 | +1.46 | +12.59% | 0.11 | 2 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 102.00 | 8.50 | 11.05 | 9.78 | 13.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 103.00 | 7.75 | 10.40 | 9.08 | 13.02 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 104.00 | 6.70 | 9.15 | 7.93 | 11.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.79 | 0.99 | 0.01 | -0.02 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 105.00 | 5.60 | 7.95 | 6.78 | 6.95 | -0.60 | -7.95% | 0.06 | 3 | 219 | 1.53 | 0.96 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 106.00 | 4.70 | 6.90 | 5.80 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.36 | 0.94 | 0.03 | -0.12 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 107.00 | 3.85 | 6.35 | 5.10 | 6.20 | -4.05 | -39.52% | 0.05 | 1 | 100 | 1.46 | 0.89 | 0.05 | -0.23 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 108.00 | 2.97 | 4.90 | 3.94 | 5.02 | 0.00 | 0.00% | 0.04 | 0 | 101 | 1.08 | 0.85 | 0.06 | -0.33 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 109.00 | 2.83 | 4.30 | 3.57 | 8.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.48 | 0.79 | 0.08 | -0.49 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 110.00 | 2.14 | 3.05 | 2.60 | 2.13 | -1.70 | -44.39% | 0.02 | 32 | 2,882 | 0.57 | 0.71 | 0.09 | -0.73 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 111.00 | 1.52 | 2.21 | 1.87 | 1.65 | -1.30 | -44.07% | 0.02 | 8 | 1 | 0.55 | 0.62 | 0.11 | -0.90 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 112.00 | 1.05 | 1.39 | 1.22 | 1.08 | -1.44 | -57.15% | 0.01 | 19 | 65 | 0.53 | 0.51 | 0.11 | -0.88 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 113.00 | 0.75 | 0.93 | 0.84 | 0.85 | -1.10 | -56.41% | 0.01 | 5 | 50 | 0.55 | 0.40 | 0.11 | -0.81 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 114.00 | 0.47 | 0.71 | 0.59 | 0.71 | -0.89 | -55.63% | 0.01 | 34 | 315 | 0.63 | 0.30 | 0.10 | -0.63 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 115.00 | 0.30 | 0.48 | 0.39 | 0.35 | -0.65 | -65.00% | 0.00 | 681 | 1,283 | 0.59 | 0.21 | 0.08 | -0.41 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 116.00 | 0.15 | 0.36 | 0.26 | 0.19 | -0.69 | -78.41% | 0.00 | 300 | 168 | 0.61 | 0.15 | 0.06 | -0.26 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 117.00 | 0.12 | 0.26 | 0.19 | 0.32 | -0.43 | -57.34% | 0.00 | 19 | 567 | 0.65 | 0.10 | 0.05 | -0.17 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 118.00 | 0.04 | 0.14 | 0.09 | 0.10 | -0.38 | -79.17% | 0.00 | 57 | 295 | 0.61 | 0.07 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 119.00 | 0.00 | 0.37 | 0.19 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.01 | 0.03 | 0.02 | -0.04 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 120.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 0.00 | 237 | 5,568 | 0.80 | 0.03 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 121.00 | 0.03 | 0.14 | 0.09 | 0.05 | -0.09 | -64.29% | 0.00 | 11 | 79 | 0.82 | 0.02 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 122.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 74 | 1.27 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 123.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 6 | 390 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 124.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 1,016 | 2,729 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 126.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 127.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 606 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 128.00 | 0.00 | 0.91 | 0.46 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 129.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 4,766 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 131.00 | 0.00 | 0.81 | 0.41 | 0.02 | -0.15 | -88.24% | 0.00 | 20 | 59 | 2.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 132.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.10 | +27.03% | 0.00 | 20 | 157 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 133.00 | 0.00 | 0.61 | 0.31 | 0.02 | -0.07 | -77.78% | 0.00 | 50 | 57 | 2.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 134.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,473 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 137.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.34 | -79.07% | 0.00 | 1 | 66 | 2.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 138.00 | 0.00 | 1.23 | 0.62 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:53 PM EST |
| 139.00 | 0.00 | 1.74 | 0.87 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 230 | 3.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,284 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 141.00 | 0.00 | 2.07 | 1.04 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 70 | 4.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:53 PM EST |
| 142.00 | 0.00 | 2.11 | 1.06 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:53 PM EST |
| 143.00 | 0.00 | 2.12 | 1.06 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 100 | 4.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:53 PM EST |
| 144.00 | 0.00 | 2.12 | 1.06 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 3,955 | 1.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 146.00 | 0.00 | 2.11 | 1.06 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 308 | 4.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 147.00 | 0.00 | 2.12 | 1.06 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 457 | 4.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:53 PM EST |
| 148.00 | 0.00 | 2.12 | 1.06 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 149.00 | 0.00 | 0.26 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 522 | 2.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 10,598 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 152.50 | 0.00 | 2.12 | 1.06 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 128 | 5.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,691 | 2.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 157.50 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 103 | 5.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,939 | 2.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 162.50 | 0.00 | 2.12 | 1.06 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 2.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 2.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,198 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,656 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,384 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,005 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,711 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/17/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.77 | 0.89 | 0.01 | -0.11 | -91.67% | 0.01 | 4 | 1,516 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.76 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/17/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.62 | 0.81 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/17/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,006 | 4.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,619 | 4.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,024 | 2.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,481 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,772 | 3.65 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 98.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 99.00 | 0.00 | 1.85 | 0.93 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 12 | 2,600 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 102.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 103.00 | 0.00 | 2.14 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.44 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 104.00 | 0.00 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.28 | -0.01 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 105.00 | 0.04 | 0.31 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 522 | 3,813 | 0.83 | -0.04 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 106.00 | 0.03 | 0.59 | 0.31 | 0.25 | +0.02 | +8.70% | 0.00 | 3 | 34 | 0.83 | -0.06 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 107.00 | 0.08 | 0.15 | 0.12 | 0.34 | 0.00 | 0.00% | 0.00 | 2 | 52 | 0.60 | -0.11 | 0.05 | -0.23 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 108.00 | 0.16 | 0.25 | 0.21 | 0.24 | -0.17 | -41.47% | 0.00 | 607 | 537 | 0.59 | -0.15 | 0.06 | -0.33 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 109.00 | 0.28 | 0.58 | 0.43 | 0.29 | -0.29 | -50.00% | 0.00 | 58 | 125 | 0.63 | -0.21 | 0.08 | -0.49 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 110.00 | 0.56 | 0.71 | 0.64 | 0.63 | -0.23 | -26.75% | 0.01 | 169 | 5,127 | 0.61 | -0.29 | 0.09 | -0.73 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 111.00 | 0.82 | 1.06 | 0.94 | 1.17 | -0.06 | -4.88% | 0.01 | 182 | 338 | 0.59 | -0.38 | 0.11 | -0.90 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 112.00 | 1.27 | 1.68 | 1.48 | 1.26 | -0.41 | -24.56% | 0.01 | 669 | 196 | 0.62 | -0.49 | 0.11 | -0.88 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 113.00 | 1.85 | 2.37 | 2.11 | 1.30 | -0.78 | -37.50% | 0.02 | 35 | 234 | 0.65 | -0.60 | 0.11 | -0.81 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 114.00 | 2.43 | 3.15 | 2.79 | 2.94 | +0.41 | +16.21% | 0.02 | 114 | 83 | 0.62 | -0.70 | 0.10 | -0.63 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 115.00 | 2.65 | 4.10 | 3.38 | 3.75 | +0.66 | +21.36% | 0.03 | 82 | 2,873 | 0.91 | -0.79 | 0.08 | -0.41 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 116.00 | 3.40 | 5.55 | 4.48 | 3.64 | +0.44 | +13.75% | 0.04 | 24 | 267 | 1.28 | -0.85 | 0.06 | -0.26 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 117.00 | 4.25 | 6.75 | 5.50 | 4.45 | +2.24 | +101.36% | 0.05 | 3 | 40 | 1.51 | -0.90 | 0.05 | -0.17 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 118.00 | 5.15 | 7.40 | 6.28 | 4.67 | -0.53 | -10.20% | 0.05 | 14 | 61 | 1.46 | -0.93 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 119.00 | 6.25 | 8.55 | 7.40 | 6.70 | -0.20 | -2.90% | 0.06 | 4 | 26 | 1.66 | -0.97 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 120.00 | 7.30 | 9.75 | 8.53 | 7.43 | -0.22 | -2.88% | 0.07 | 52 | 4,402 | 1.89 | -0.97 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 121.00 | 8.25 | 10.20 | 9.23 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 119 | 1.69 | -0.98 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 122.00 | 9.25 | 11.15 | 10.20 | 8.65 | +1.25 | +16.90% | 0.08 | 1 | 1 | 1.76 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 123.00 | 10.05 | 12.50 | 11.28 | 6.52 | 0.00 | 0.00% | 0.09 | 0 | 43 | 2.09 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 124.00 | 11.05 | 13.50 | 12.28 | 11.52 | 0.00 | 0.00% | 0.10 | 0 | 52 | 2.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 125.00 | 12.05 | 14.50 | 13.28 | 12.70 | +0.44 | +3.59% | 0.11 | 2,425 | 1,588 | 2.29 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 126.00 | 13.05 | 15.70 | 14.38 | 13.49 | 0.00 | 0.00% | 0.11 | 0 | 59 | 2.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 127.00 | 13.70 | 16.55 | 15.13 | 9.32 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.53 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 128.00 | 15.20 | 17.55 | 16.38 | 16.70 | +5.89 | +54.49% | 0.13 | 32 | 21 | 2.62 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 129.00 | 16.25 | 18.50 | 17.38 | 16.31 | 0.00 | 0.00% | 0.13 | 0 | 269 | 2.68 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 130.00 | 17.05 | 19.70 | 18.38 | 18.34 | +1.14 | +6.63% | 0.14 | 5,729 | 4,434 | 2.91 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 131.00 | 18.15 | 20.55 | 19.35 | 18.34 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 132.00 | 19.15 | 21.70 | 20.43 | 20.60 | +1.24 | +6.41% | 0.15 | 53 | 35 | 3.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 133.00 | 19.50 | 22.50 | 21.00 | 15.73 | 0.00 | 0.00% | 0.16 | 0 | 16 | 3.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 134.00 | 21.20 | 23.50 | 22.35 | 16.74 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.13 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 135.00 | 21.95 | 24.65 | 23.30 | 21.25 | -1.11 | -4.97% | 0.17 | 7,701 | 1,957 | 3.33 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 136.00 | 23.15 | 25.75 | 24.45 | 22.30 | -1.10 | -4.71% | 0.18 | 51 | 24 | 3.49 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 137.00 | 24.25 | 26.55 | 25.40 | 24.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 138.00 | 25.15 | 27.55 | 26.35 | 26.80 | +6.90 | +34.68% | 0.19 | 10 | 2 | 3.50 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 139.00 | 26.30 | 28.15 | 27.23 | 17.71 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:53 PM EST |
| 140.00 | 27.30 | 29.50 | 28.40 | 28.35 | +1.21 | +4.46% | 0.20 | 9,423 | 2,221 | 3.63 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 141.00 | 28.00 | 30.50 | 29.25 | 28.75 | +5.75 | +25.00% | 0.21 | 2 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 142.00 | 29.25 | 31.35 | 30.30 | 29.65 | +0.58 | +2.00% | 0.21 | 2 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 143.00 | 29.80 | 32.70 | 31.25 | 10.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:53 PM EST |
| 144.00 | 31.20 | 33.70 | 32.45 | 11.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:53 PM EST |
| 145.00 | 32.10 | 34.55 | 33.33 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 216 | 4.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 146.00 | 32.40 | 35.75 | 34.08 | 28.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 147.00 | 33.80 | 36.70 | 35.25 | 28.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 148.00 | 35.20 | 37.00 | 36.10 | 18.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:53 PM EST |
| 149.00 | 36.20 | 38.55 | 37.38 | 18.52 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:53 PM EST |
| 150.00 | 36.50 | 39.35 | 37.93 | 36.25 | -0.88 | -2.37% | 0.25 | 320 | 104 | 4.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 152.50 | 38.85 | 42.25 | 40.55 | 17.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:53 PM EST |
| 155.00 | 42.15 | 44.70 | 43.43 | 41.30 | +20.00 | +93.90% | 0.28 | 92 | 30 | 4.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 157.50 | 43.90 | 47.20 | 45.55 | % | 0.29 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 160.00 | 47.05 | 49.70 | 48.38 | 46.30 | -1.47 | -3.08% | 0.30 | 2,098 | 1,009 | 5.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 162.50 | 48.90 | 52.20 | 50.55 | % | 0.31 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 165.00 | 51.40 | 54.80 | 53.10 | 51.30 | +6.72 | +15.08% | 0.32 | 90 | 36 | 5.61 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 170.00 | 57.30 | 59.75 | 58.53 | % | 0.34 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 175.00 | 62.20 | 64.20 | 63.20 | 53.86 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:53 PM EST |
| 180.00 | 67.00 | 69.55 | 68.28 | % | 0.38 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 185.00 | 72.20 | 74.20 | 73.20 | 55.36 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:53 PM EST |
| 190.00 | 77.00 | 79.50 | 78.25 | 61.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 3:59:53 PM EST |
| 195.00 | 82.00 | 84.35 | 83.18 | 60.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:53 PM EST |
| 200.00 | 87.20 | 89.55 | 88.38 | 62.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/17/2026 3:59:53 PM EST |
| 205.00 | 91.80 | 94.60 | 93.20 | % | 0.45 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 210.00 | 96.80 | 99.70 | 98.25 | % | 0.47 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 220.00 | 107.00 | 109.65 | 108.33 | 79.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/17/2026 3:59:53 PM EST |
| 230.00 | 117.20 | 119.15 | 118.18 | 92.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 3:59:53 PM EST |
| 240.00 | 126.40 | 129.70 | 128.05 | % | 0.53 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST |