Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $19.82 as of 5/18/2026 4:03:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.25 | 9.10 | 8.68 | 8.96 | -1.21 | -11.90% | 0.87 | 44 | 338 | 2.11 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 11.00 | 7.30 | 8.85 | 8.08 | 9.71 | 0.00 | 0.00% | 0.73 | 0 | 55 | 2.52 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 12.00 | 6.35 | 8.05 | 7.20 | 9.90 | 0.00 | 0.00% | 0.60 | 0 | 64 | 2.37 | 0.96 | 0.02 | -0.01 | 5/8/2026 | 5/18/2026 2:58:21 PM EST |
| 13.00 | 5.40 | 7.05 | 6.23 | 9.38 | 0.00 | 0.00% | 0.48 | 0 | 277 | 1.29 | 0.93 | 0.03 | -0.01 | 4/24/2026 | 5/18/2026 2:58:21 PM EST |
| 14.00 | 4.50 | 5.25 | 4.88 | 9.43 | 0.00 | 0.00% | 0.35 | 0 | 60 | 0.93 | 0.89 | 0.04 | -0.02 | 4/22/2026 | 5/18/2026 2:58:21 PM EST |
| 15.00 | 3.85 | 4.35 | 4.10 | 4.00 | -1.50 | -27.28% | 0.27 | 253 | 486 | 0.78 | 0.84 | 0.06 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 15.50 | 3.25 | 4.40 | 3.83 | % | 0.25 | 0 | 0 | 1.02 | 0.80 | 0.06 | -0.02 | 5/18/2026 2:58:21 PM EST | |||
| 16.00 | 3.15 | 3.55 | 3.35 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 166 | 0.83 | 0.77 | 0.07 | -0.02 | 5/8/2026 | 5/18/2026 2:58:21 PM EST |
| 16.50 | 2.78 | 3.15 | 2.97 | % | 0.18 | 0 | 0 | 0.81 | 0.73 | 0.08 | -0.02 | 5/18/2026 2:58:21 PM EST | |||
| 17.00 | 2.44 | 2.81 | 2.63 | 2.58 | -1.20 | -31.75% | 0.15 | 75 | 163 | 0.77 | 0.68 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 17.50 | 2.30 | 2.41 | 2.36 | 2.22 | % | 0.13 | 1 | 0 | 0.75 | 0.64 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 18.00 | 2.02 | 2.12 | 2.07 | 2.07 | -0.89 | -30.07% | 0.11 | 34 | 669 | 0.75 | 0.59 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 18.50 | 1.77 | 1.84 | 1.81 | 1.84 | % | 0.10 | 10,502 | 0 | 0.76 | 0.54 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 19.00 | 1.54 | 1.61 | 1.58 | 1.60 | -0.78 | -32.78% | 0.08 | 249 | 873 | 0.77 | 0.49 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 19.50 | 1.34 | 1.42 | 1.38 | 1.20 | % | 0.07 | 39 | 0 | 0.76 | 0.44 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 20.00 | 1.17 | 1.23 | 1.20 | 1.20 | -0.68 | -36.17% | 0.06 | 1,355 | 4,688 | 0.77 | 0.40 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 20.50 | 1.01 | 1.07 | 1.04 | 1.06 | % | 0.05 | 10,283 | 0 | 0.79 | 0.36 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 21.00 | 0.88 | 0.97 | 0.93 | 0.90 | -0.58 | -39.19% | 0.04 | 2,063 | 8,151 | 0.79 | 0.32 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 21.50 | 0.76 | 0.84 | 0.80 | 0.80 | % | 0.04 | 18 | 0 | 0.80 | 0.29 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 22.00 | 0.67 | 0.71 | 0.69 | 0.70 | -0.48 | -40.68% | 0.03 | 1,072 | 10,955 | 0.81 | 0.26 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 22.50 | 0.58 | 0.66 | 0.62 | 0.55 | % | 0.03 | 105 | 0 | 0.81 | 0.24 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 23.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.43 | -46.24% | 0.02 | 1,301 | 6,296 | 0.82 | 0.21 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 23.50 | 0.44 | 0.53 | 0.49 | 0.45 | % | 0.02 | 55 | 0 | 0.83 | 0.19 | 0.06 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 24.00 | 0.38 | 0.47 | 0.43 | 0.43 | -0.32 | -42.67% | 0.02 | 565 | 9,391 | 0.84 | 0.18 | 0.06 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 24.50 | 0.34 | 0.43 | 0.39 | 0.35 | % | 0.02 | 175 | 0 | 0.85 | 0.16 | 0.05 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 25.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.25 | -43.11% | 0.01 | 2,343 | 20,314 | 0.87 | 0.15 | 0.05 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 25.50 | 0.26 | 0.35 | 0.31 | 0.29 | % | 0.01 | 4 | 0 | 0.87 | 0.14 | 0.05 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 26.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.22 | -44.90% | 0.01 | 594 | 4,881 | 0.90 | 0.12 | 0.04 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 27.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.18 | -45.00% | 0.01 | 1,916 | 8,005 | 0.93 | 0.11 | 0.04 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 28.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.16 | -45.72% | 0.01 | 3,362 | 13,457 | 0.96 | 0.09 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 29.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.10 | -33.34% | 0.01 | 1,062 | 2,174 | 0.99 | 0.08 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 30.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 2,279 | 51,618 | 1.02 | 0.07 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 31.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 111 | 1,570 | 1.03 | 0.06 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 32.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 384 | 2,735 | 1.07 | 0.05 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 33.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 116 | 1,208 | 1.08 | 0.04 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 34.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.07 | -43.75% | 0.00 | 129 | 1,127 | 1.13 | 0.04 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 35.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 504 | 9,125 | 1.15 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 36.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 137 | 2,182 | 1.16 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 37.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 9 | 1,494 | 1.12 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 38.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 104 | 986 | 1.26 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 50 | 4,307 | 1.25 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 40.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 562 | 12,849 | 1.29 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 41.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.21 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 42.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 21 | 748 | 1.27 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 43.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 374 | 1.34 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 595 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 40 | 3,054 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 46.00 | 0.04 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 2:58:21 PM EST |
| 47.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 409 | 2.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 48.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 465 | 2.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:21 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 50.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 150 | 7,104 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 7,277 | 1.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 60.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 239 | 6,540 | 1.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 3,614 | 1.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 2,745 | 1.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,631 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,116 | 1.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 1,030 | 2.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 1,387 | 1.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 38 | 17,173 | 2.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 1,860 | 1.04 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.93 | -0.02 | 0.01 | -0.01 | 5/11/2026 | 5/18/2026 2:58:21 PM EST |
| 12.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 37 | 578 | 0.92 | -0.04 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 13.00 | 0.09 | 0.16 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 582 | 622 | 0.86 | -0.07 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 14.00 | 0.10 | 0.23 | 0.17 | 0.19 | +0.04 | +26.67% | 0.01 | 58 | 645 | 0.80 | -0.11 | 0.04 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 15.00 | 0.28 | 0.36 | 0.32 | 0.32 | +0.08 | +33.34% | 0.02 | 282 | 7,814 | 0.78 | -0.16 | 0.06 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 15.50 | 0.40 | 0.46 | 0.43 | 0.47 | % | 0.03 | 17 | 0 | 0.77 | -0.20 | 0.06 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 16.00 | 0.48 | 0.56 | 0.52 | 0.52 | +0.13 | +33.34% | 0.03 | 798 | 1,126 | 0.77 | -0.23 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 16.50 | 0.61 | 0.69 | 0.65 | 0.75 | % | 0.04 | 39 | 0 | 0.76 | -0.27 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 17.00 | 0.80 | 0.85 | 0.83 | 0.82 | +0.21 | +34.43% | 0.05 | 1,542 | 3,256 | 0.76 | -0.32 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 17.50 | 0.97 | 1.04 | 1.01 | 1.02 | % | 0.06 | 189 | 0 | 0.77 | -0.36 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 18.00 | 1.20 | 1.26 | 1.23 | 1.22 | +0.27 | +28.43% | 0.07 | 590 | 3,813 | 0.76 | -0.41 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 18.50 | 1.40 | 1.50 | 1.45 | 1.42 | % | 0.08 | 129 | 0 | 0.76 | -0.46 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 19.00 | 1.70 | 1.82 | 1.76 | 1.69 | +0.38 | +29.01% | 0.09 | 718 | 3,976 | 0.77 | -0.51 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 19.50 | 1.98 | 2.07 | 2.03 | 1.99 | % | 0.10 | 86 | 0 | 0.77 | -0.56 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 20.00 | 2.33 | 2.40 | 2.37 | 2.30 | +0.46 | +25.00% | 0.12 | 935 | 10,320 | 0.78 | -0.60 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 20.50 | 2.61 | 2.74 | 2.68 | 2.65 | % | 0.13 | 23 | 0 | 0.78 | -0.64 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 21.00 | 2.89 | 3.30 | 3.10 | 3.22 | +0.80 | +33.06% | 0.15 | 307 | 5,783 | 0.78 | -0.68 | 0.09 | -0.03 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 21.50 | 3.30 | 3.70 | 3.50 | 3.35 | % | 0.16 | 3 | 0 | 0.76 | -0.71 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 22.00 | 3.65 | 4.05 | 3.85 | 4.10 | +1.06 | +34.87% | 0.18 | 294 | 4,320 | 0.81 | -0.74 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 22.50 | 4.10 | 4.50 | 4.30 | 4.27 | % | 0.19 | 51 | 0 | 0.72 | -0.76 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST | |
| 23.00 | 4.55 | 4.75 | 4.65 | 4.72 | +0.92 | +24.22% | 0.20 | 49 | 1,883 | 0.80 | -0.79 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 23.50 | 4.95 | 5.40 | 5.18 | % | 0.22 | 0 | 0 | 0.93 | -0.81 | 0.06 | -0.02 | 5/18/2026 2:58:21 PM EST | |||
| 24.00 | 5.40 | 5.90 | 5.65 | 5.80 | +1.19 | +25.82% | 0.24 | 36 | 1,642 | 0.94 | -0.82 | 0.06 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 24.50 | 5.45 | 6.55 | 6.00 | % | 0.24 | 0 | 0 | 0.99 | -0.84 | 0.05 | -0.02 | 5/18/2026 2:58:21 PM EST | |||
| 25.00 | 6.25 | 6.65 | 6.45 | 6.90 | +1.44 | +26.38% | 0.26 | 39 | 2,754 | 0.96 | -0.85 | 0.05 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 25.50 | 6.35 | 7.50 | 6.93 | % | 0.27 | 0 | 0 | 1.04 | -0.86 | 0.05 | -0.02 | 5/18/2026 2:58:21 PM EST | |||
| 26.00 | 7.25 | 7.95 | 7.60 | 7.62 | +1.41 | +22.71% | 0.29 | 12 | 1,242 | 1.00 | -0.88 | 0.04 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 27.00 | 7.95 | 8.95 | 8.45 | 8.61 | +1.81 | +26.62% | 0.31 | 28 | 783 | 1.07 | -0.89 | 0.04 | -0.02 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 28.00 | 9.05 | 9.90 | 9.48 | 9.47 | +1.62 | +20.64% | 0.34 | 4 | 994 | 1.09 | -0.91 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 29.00 | 10.15 | 10.85 | 10.50 | 8.87 | 0.00 | 0.00% | 0.36 | 0 | 444 | 1.16 | -0.92 | 0.03 | -0.01 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 30.00 | 11.05 | 12.05 | 11.55 | 11.60 | +2.00 | +20.84% | 0.39 | 204 | 6,600 | 1.22 | -0.93 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 31.00 | 12.10 | 12.85 | 12.48 | 9.73 | 0.00 | 0.00% | 0.40 | 0 | 284 | 1.22 | -0.94 | 0.02 | -0.01 | 5/13/2026 | 5/18/2026 2:58:21 PM EST |
| 32.00 | 13.05 | 13.85 | 13.45 | 11.57 | 0.00 | 0.00% | 0.42 | 0 | 589 | 1.33 | -0.95 | 0.02 | -0.01 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 33.00 | 14.05 | 14.95 | 14.50 | 11.66 | 0.00 | 0.00% | 0.44 | 0 | 474 | 1.33 | -0.96 | 0.02 | -0.01 | 5/13/2026 | 5/18/2026 2:58:21 PM EST |
| 34.00 | 15.05 | 16.05 | 15.55 | 11.93 | 0.00 | 0.00% | 0.46 | 0 | 344 | 1.63 | -0.96 | 0.01 | -0.01 | 5/14/2026 | 5/18/2026 2:58:21 PM EST |
| 35.00 | 16.05 | 16.85 | 16.45 | 16.35 | +3.52 | +27.44% | 0.47 | 240 | 1,548 | 1.43 | -0.97 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 36.00 | 16.90 | 17.85 | 17.38 | 17.14 | +2.39 | +16.21% | 0.48 | 1 | 1,329 | 1.48 | -0.97 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 37.00 | 18.05 | 18.80 | 18.43 | 18.35 | +2.60 | +16.51% | 0.50 | 12 | 321 | 1.52 | -0.97 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 38.00 | 19.05 | 19.85 | 19.45 | 19.35 | +2.87 | +17.42% | 0.51 | 4 | 688 | 1.57 | -0.98 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 39.00 | 19.80 | 21.00 | 20.40 | 20.45 | +1.64 | +8.72% | 0.52 | 115 | 475 | 1.61 | -0.98 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 40.00 | 20.35 | 22.15 | 21.25 | 19.80 | 0.00 | 0.00% | 0.53 | 0 | 4,426 | 1.82 | -0.98 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 41.00 | 21.75 | 23.15 | 22.45 | 22.23 | +1.84 | +9.03% | 0.55 | 11 | 203 | 1.69 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 42.00 | 22.00 | 24.45 | 23.23 | 19.69 | 0.00 | 0.00% | 0.55 | 0 | 233 | 1.73 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/18/2026 2:58:21 PM EST |
| 43.00 | 23.00 | 25.45 | 24.23 | 20.10 | 0.00 | 0.00% | 0.56 | 0 | 102 | 2.29 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 2:58:21 PM EST |
| 44.00 | 24.40 | 27.05 | 25.73 | 21.54 | 0.00 | 0.00% | 0.58 | 0 | 121 | 2.21 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:21 PM EST |
| 45.00 | 25.30 | 27.35 | 26.33 | 24.67 | 0.00 | 0.00% | 0.59 | 0 | 1,655 | 2.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 46.00 | 26.00 | 28.35 | 27.18 | 24.55 | 0.00 | 0.00% | 0.59 | 0 | 134 | 2.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:21 PM EST |
| 47.00 | 26.95 | 30.25 | 28.60 | 25.58 | 0.00 | 0.00% | 0.61 | 0 | 25 | 2.85 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:21 PM EST |
| 48.00 | 27.90 | 30.50 | 29.20 | 25.33 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/18/2026 2:58:21 PM EST |
| 49.00 | 28.65 | 32.25 | 30.45 | 28.68 | 0.00 | 0.00% | 0.62 | 0 | 7 | 3.22 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 50.00 | 29.20 | 33.25 | 31.23 | 29.70 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.30 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 55.00 | 34.95 | 38.25 | 36.60 | 34.30 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:21 PM EST |
| 60.00 | 39.90 | 42.50 | 41.20 | 40.65 | +3.15 | +8.40% | 0.69 | 2 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:21 PM EST |
| 65.00 | 44.95 | 48.05 | 46.50 | 45.35 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/18/2026 2:58:21 PM EST |
| 70.00 | 49.95 | 52.05 | 51.00 | % | 0.73 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:21 PM EST | |||
| 75.00 | 55.00 | 57.50 | 56.25 | % | 0.75 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:21 PM EST | |||
| 80.00 | 60.45 | 62.10 | 61.28 | 60.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/18/2026 2:58:21 PM EST |
| 85.00 | 64.90 | 67.50 | 66.20 | % | 0.78 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:21 PM EST | |||
| 90.00 | 69.40 | 73.20 | 71.30 | % | 0.79 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:21 PM EST | |||
| 95.00 | 75.15 | 78.05 | 76.60 | % | 0.81 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:21 PM EST |