Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $293.19 as of 3/24/2026 9:37:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 163.60 | 167.70 | 165.65 | 167.79 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 3/24/2026 3:59:53 PM EST |
| 125.00 | 158.90 | 162.80 | 160.85 | % | 1.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 130.00 | 154.00 | 157.90 | 155.95 | % | 1.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 135.00 | 149.20 | 153.10 | 151.15 | % | 1.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 140.00 | 144.30 | 148.20 | 146.25 | % | 1.04 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 145.00 | 139.50 | 143.40 | 141.45 | 149.40 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.03 | 2/23/2026 | 3/24/2026 3:59:53 PM EST |
| 150.00 | 134.60 | 138.60 | 136.60 | 144.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.03 | 2/23/2026 | 3/24/2026 3:59:53 PM EST |
| 155.00 | 129.90 | 133.50 | 131.70 | % | 0.85 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 3/24/2026 3:59:53 PM EST | |||
| 160.00 | 125.00 | 129.00 | 127.00 | % | 0.79 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 3/24/2026 3:59:53 PM EST | |||
| 165.00 | 120.30 | 124.00 | 122.15 | % | 0.74 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 3/24/2026 3:59:53 PM EST | |||
| 170.00 | 115.70 | 119.40 | 117.55 | % | 0.69 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.05 | 3/24/2026 3:59:53 PM EST | |||
| 175.00 | 111.00 | 114.80 | 112.90 | 157.60 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.68 | 0.96 | 0.00 | -0.06 | 10/13/2025 | 3/24/2026 3:59:53 PM EST |
| 180.00 | 106.80 | 109.80 | 108.30 | % | 0.60 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.06 | 3/24/2026 3:59:53 PM EST | |||
| 185.00 | 102.10 | 105.20 | 103.65 | % | 0.56 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.07 | 3/24/2026 3:59:53 PM EST | |||
| 190.00 | 97.50 | 100.60 | 99.05 | 121.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.65 | 0.94 | 0.00 | -0.07 | 2/18/2026 | 3/24/2026 3:59:53 PM EST |
| 195.00 | 92.80 | 96.00 | 94.40 | % | 0.48 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.08 | 3/24/2026 3:59:53 PM EST | |||
| 200.00 | 88.10 | 91.40 | 89.75 | 108.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.62 | 0.92 | 0.00 | -0.09 | 2/18/2026 | 3/24/2026 3:59:53 PM EST |
| 205.00 | 83.80 | 86.90 | 85.35 | % | 0.42 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.09 | 3/24/2026 3:59:53 PM EST | |||
| 210.00 | 79.20 | 82.50 | 80.85 | 152.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.59 | 0.89 | 0.00 | -0.10 | 8/12/2025 | 3/24/2026 3:59:53 PM EST |
| 215.00 | 75.00 | 78.30 | 76.65 | % | 0.36 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.10 | 3/24/2026 3:59:53 PM EST | |||
| 220.00 | 70.90 | 74.00 | 72.45 | 154.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.58 | 0.87 | 0.00 | -0.11 | 7/29/2025 | 3/24/2026 3:59:53 PM EST |
| 225.00 | 66.70 | 69.60 | 68.15 | % | 0.30 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.12 | 3/24/2026 3:59:53 PM EST | |||
| 230.00 | 62.00 | 65.60 | 63.80 | 74.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.55 | 0.83 | 0.00 | -0.12 | 2/25/2026 | 3/24/2026 3:59:53 PM EST |
| 235.00 | 58.20 | 61.60 | 59.90 | % | 0.25 | 0 | 0 | 0.54 | 0.82 | 0.00 | -0.13 | 3/24/2026 3:59:53 PM EST | |||
| 240.00 | 54.40 | 57.80 | 56.10 | 68.26 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.54 | 0.80 | 0.00 | -0.13 | 2/25/2026 | 3/24/2026 3:59:53 PM EST |
| 245.00 | 50.80 | 53.90 | 52.35 | % | 0.21 | 0 | 0 | 0.53 | 0.77 | 0.00 | -0.14 | 3/24/2026 3:59:53 PM EST | |||
| 250.00 | 47.10 | 50.50 | 48.80 | 59.85 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.52 | 0.75 | 0.00 | -0.14 | 3/10/2026 | 3/24/2026 3:59:53 PM EST |
| 255.00 | 43.50 | 46.70 | 45.10 | % | 0.18 | 0 | 0 | 0.51 | 0.73 | 0.00 | -0.15 | 3/24/2026 3:59:53 PM EST | |||
| 260.00 | 40.10 | 43.30 | 41.70 | 41.20 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.51 | 0.70 | 0.01 | -0.15 | 2/23/2026 | 3/24/2026 3:59:53 PM EST |
| 265.00 | 37.40 | 40.10 | 38.75 | % | 0.15 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.15 | 3/24/2026 3:59:53 PM EST | |||
| 270.00 | 33.60 | 36.40 | 35.00 | 41.38 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.49 | 0.64 | 0.01 | -0.16 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 275.00 | 30.70 | 34.00 | 32.35 | 27.10 | % | 0.12 | 17 | 0 | 0.49 | 0.61 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST | |
| 280.00 | 28.50 | 30.00 | 29.25 | 26.30 | -10.36 | -28.26% | 0.10 | 3 | 31 | 0.48 | 0.58 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 285.00 | 26.00 | 28.30 | 27.15 | 23.50 | % | 0.10 | 12 | 0 | 0.48 | 0.55 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST | |
| 290.00 | 23.30 | 25.80 | 24.55 | 21.70 | -8.00 | -26.94% | 0.08 | 12 | 68 | 0.47 | 0.52 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 295.00 | 21.10 | 22.50 | 21.80 | 22.90 | -3.40 | -12.93% | 0.07 | 1 | 12 | 0.46 | 0.49 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 300.00 | 18.80 | 20.50 | 19.65 | 16.52 | -8.28 | -33.39% | 0.07 | 3 | 3,899 | 0.46 | 0.46 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 305.00 | 17.40 | 18.30 | 17.85 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.46 | 0.43 | 0.01 | -0.16 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 310.00 | 15.40 | 16.50 | 15.95 | 15.30 | -4.70 | -23.50% | 0.05 | 18 | 2,388 | 0.45 | 0.40 | 0.01 | -0.15 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 315.00 | 12.90 | 14.90 | 13.90 | % | 0.04 | 0 | 0 | 0.44 | 0.37 | 0.01 | -0.15 | 3/24/2026 3:59:53 PM EST | |||
| 320.00 | 11.80 | 13.30 | 12.55 | 12.30 | -5.55 | -31.10% | 0.04 | 1 | 211 | 0.44 | 0.35 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 325.00 | 10.10 | 11.90 | 11.00 | 11.39 | -2.80 | -19.74% | 0.03 | 2 | 1 | 0.44 | 0.32 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 330.00 | 9.50 | 10.60 | 10.05 | 9.30 | -5.95 | -39.02% | 0.03 | 2 | 88 | 0.44 | 0.30 | 0.01 | -0.13 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 335.00 | 7.80 | 9.50 | 8.65 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | 0.27 | 0.01 | -0.13 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 340.00 | 7.40 | 8.30 | 7.85 | 7.90 | -0.45 | -5.39% | 0.02 | 5 | 62 | 0.44 | 0.25 | 0.01 | -0.12 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 345.00 | 5.90 | 8.10 | 7.00 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.00 | -0.12 | 3/24/2026 3:59:53 PM EST | |||
| 350.00 | 5.70 | 7.80 | 6.75 | 7.00 | -1.50 | -17.65% | 0.02 | 2 | 132 | 0.44 | 0.21 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 355.00 | 4.60 | 7.00 | 5.80 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.00 | -0.10 | 3/24/2026 3:59:53 PM EST | |||
| 360.00 | 3.90 | 6.30 | 5.10 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.44 | 0.17 | 0.00 | -0.10 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 365.00 | 3.00 | 6.50 | 4.75 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.00 | -0.09 | 3/24/2026 3:59:53 PM EST | |||
| 370.00 | 2.85 | 6.10 | 4.48 | 5.94 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.46 | 0.14 | 0.00 | -0.09 | 3/18/2026 | 3/24/2026 3:59:53 PM EST |
| 375.00 | 2.45 | 5.40 | 3.93 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.00 | -0.08 | 3/24/2026 3:59:53 PM EST | |||
| 380.00 | 2.35 | 3.50 | 2.93 | 4.24 | +0.39 | +10.13% | 0.01 | 2 | 60 | 0.43 | 0.12 | 0.00 | -0.07 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 385.00 | 2.00 | 4.80 | 3.40 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.10 | 0.00 | -0.07 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 390.00 | 1.35 | 4.40 | 2.88 | 3.96 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | 0.09 | 0.00 | -0.06 | 3/13/2026 | 3/24/2026 3:59:53 PM EST |
| 395.00 | 0.50 | 4.10 | 2.30 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 3/24/2026 3:59:53 PM EST | |||
| 400.00 | 0.65 | 3.90 | 2.28 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.45 | 0.08 | 0.00 | -0.05 | 3/12/2026 | 3/24/2026 3:59:53 PM EST |
| 405.00 | 0.70 | 3.90 | 2.30 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.05 | 3/24/2026 3:59:53 PM EST | |||
| 410.00 | 0.50 | 3.80 | 2.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | 0.06 | 0.00 | -0.05 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 415.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 3/24/2026 3:59:53 PM EST | |||
| 420.00 | 0.15 | 3.50 | 1.83 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.05 | 0.00 | -0.04 | 3/13/2026 | 3/24/2026 3:59:53 PM EST |
| 425.00 | 0.10 | 3.40 | 1.75 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.04 | 3/24/2026 3:59:53 PM EST | |||
| 430.00 | 0.05 | 3.00 | 1.53 | 3.10 | +0.80 | +34.79% | 0.00 | 1 | 75 | 0.46 | 0.04 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.03 | 0.00 | -0.03 | 3/6/2026 | 3/24/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 2.90 | 1.45 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 3/24/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.75 | 1.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.02 | 0.00 | -0.02 | 12/30/2025 | 3/24/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 2.65 | 1.33 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 3/24/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.01 | 0.00 | -0.01 | 12/30/2025 | 3/24/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 2.50 | 1.25 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 3/24/2026 3:59:53 PM EST |
| 500.00 | 0.15 | 2.45 | 1.30 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 3/24/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/24/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/24/2026 3:59:53 PM EST |
| 560.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 3/24/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/24/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 3/24/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.85 | 1.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.03 | 3/4/2026 | 3/24/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.03 | 3/4/2026 | 3/24/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.03 | 3/2/2026 | 3/24/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.00 | -0.04 | 7/9/2025 | 3/24/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | -0.02 | 0.00 | -0.04 | 7/9/2025 | 3/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 3.70 | 1.85 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.03 | 0.00 | -0.05 | 7/16/2025 | 3/24/2026 3:59:53 PM EST |
| 175.00 | 0.35 | 4.00 | 2.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | -0.04 | 0.00 | -0.06 | 3/12/2026 | 3/24/2026 3:59:53 PM EST |
| 180.00 | 0.60 | 3.70 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | -0.05 | 0.00 | -0.06 | 3/12/2026 | 3/24/2026 3:59:53 PM EST |
| 185.00 | 1.75 | 3.10 | 2.43 | 2.41 | -0.14 | -5.49% | 0.01 | 1 | 18 | 0.63 | -0.05 | 0.00 | -0.07 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 190.00 | 2.05 | 3.20 | 2.63 | 2.85 | +2.07 | +265.39% | 0.01 | 1 | 44 | 0.61 | -0.06 | 0.00 | -0.07 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 195.00 | 1.55 | 4.50 | 3.03 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.59 | -0.07 | 0.00 | -0.08 | 3/5/2026 | 3/24/2026 3:59:53 PM EST |
| 200.00 | 2.80 | 4.00 | 3.40 | 3.50 | 0.00 | 0.00% | 0.02 | 1 | 33 | 0.59 | -0.08 | 0.00 | -0.09 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 205.00 | 2.30 | 4.90 | 3.60 | % | 0.02 | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.09 | 3/24/2026 3:59:53 PM EST | |||
| 210.00 | 2.70 | 6.40 | 4.55 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.57 | -0.11 | 0.00 | -0.10 | 3/18/2026 | 3/24/2026 3:59:53 PM EST |
| 215.00 | 3.90 | 6.70 | 5.30 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.00 | -0.10 | 3/24/2026 3:59:53 PM EST | |||
| 220.00 | 4.90 | 6.20 | 5.55 | 5.50 | -0.57 | -9.39% | 0.03 | 1 | 20 | 0.55 | -0.13 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 225.00 | 5.30 | 8.00 | 6.65 | % | 0.03 | 0 | 0 | 0.55 | -0.15 | 0.00 | -0.12 | 3/24/2026 3:59:53 PM EST | |||
| 230.00 | 5.80 | 8.90 | 7.35 | 7.86 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.53 | -0.17 | 0.00 | -0.12 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 235.00 | 6.30 | 10.20 | 8.25 | % | 0.04 | 0 | 0 | 0.53 | -0.18 | 0.00 | -0.13 | 3/24/2026 3:59:53 PM EST | |||
| 240.00 | 8.90 | 10.70 | 9.80 | 9.93 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.53 | -0.20 | 0.00 | -0.13 | 3/20/2026 | 3/24/2026 3:59:53 PM EST |
| 245.00 | 8.60 | 12.30 | 10.45 | % | 0.04 | 0 | 0 | 0.51 | -0.23 | 0.00 | -0.14 | 3/24/2026 3:59:53 PM EST | |||
| 250.00 | 11.50 | 12.20 | 11.85 | 13.40 | +4.10 | +44.09% | 0.05 | 4 | 96 | 0.51 | -0.25 | 0.00 | -0.14 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 255.00 | 12.00 | 14.60 | 13.30 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.27 | 0.00 | -0.15 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 260.00 | 14.10 | 15.30 | 14.70 | 16.40 | +0.61 | +3.87% | 0.06 | 6 | 169 | 0.49 | -0.30 | 0.01 | -0.15 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 265.00 | 15.50 | 17.90 | 16.70 | 16.80 | % | 0.06 | 10,175 | 0 | 0.49 | -0.33 | 0.01 | -0.15 | 3/24/2026 | 3/24/2026 3:59:53 PM EST | |
| 270.00 | 17.90 | 19.60 | 18.75 | 18.50 | +3.51 | +23.42% | 0.07 | 23 | 115 | 0.49 | -0.36 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 275.00 | 18.40 | 22.00 | 20.20 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.39 | 0.01 | -0.16 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 280.00 | 21.40 | 23.70 | 22.55 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 2,117 | 0.48 | -0.42 | 0.01 | -0.16 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 285.00 | 24.20 | 26.00 | 25.10 | % | 0.09 | 0 | 0 | 0.47 | -0.45 | 0.01 | -0.16 | 3/24/2026 3:59:53 PM EST | |||
| 290.00 | 26.00 | 27.80 | 26.90 | 26.50 | -3.78 | -12.49% | 0.09 | 7,709 | 1,305 | 0.46 | -0.48 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 295.00 | 29.00 | 30.90 | 29.95 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.46 | -0.51 | 0.01 | -0.16 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 300.00 | 31.60 | 34.00 | 32.80 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 1,150 | 0.46 | -0.54 | 0.01 | -0.16 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 305.00 | 35.60 | 37.30 | 36.45 | 30.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.46 | -0.57 | 0.01 | -0.16 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 310.00 | 38.50 | 40.20 | 39.35 | 36.20 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.45 | -0.60 | 0.01 | -0.15 | 3/16/2026 | 3/24/2026 3:59:53 PM EST |
| 315.00 | 40.50 | 43.60 | 42.05 | % | 0.13 | 0 | 0 | 0.44 | -0.63 | 0.01 | -0.15 | 3/24/2026 3:59:53 PM EST | |||
| 320.00 | 44.10 | 47.20 | 45.65 | 45.81 | 0.00 | 0.00% | 0.14 | 0 | 637 | 0.43 | -0.65 | 0.01 | -0.14 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 325.00 | 47.70 | 50.80 | 49.25 | % | 0.15 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.14 | 3/24/2026 3:59:53 PM EST | |||
| 330.00 | 51.70 | 54.50 | 53.10 | 50.60 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.43 | -0.70 | 0.01 | -0.13 | 3/9/2026 | 3/24/2026 3:59:53 PM EST |
| 335.00 | 55.60 | 58.20 | 56.90 | % | 0.17 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.13 | 3/24/2026 3:59:53 PM EST | |||
| 340.00 | 59.70 | 62.60 | 61.15 | 55.29 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.43 | -0.75 | 0.01 | -0.12 | 3/12/2026 | 3/24/2026 3:59:53 PM EST |
| 345.00 | 63.90 | 67.10 | 65.50 | % | 0.19 | 0 | 0 | 0.43 | -0.77 | 0.00 | -0.12 | 3/24/2026 3:59:53 PM EST | |||
| 350.00 | 68.10 | 70.60 | 69.35 | 56.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.42 | -0.79 | 0.00 | -0.11 | 3/2/2026 | 3/24/2026 3:59:53 PM EST |
| 355.00 | 73.20 | 75.30 | 74.25 | % | 0.21 | 0 | 0 | 0.44 | -0.81 | 0.00 | -0.10 | 3/24/2026 3:59:53 PM EST | |||
| 360.00 | 76.60 | 80.40 | 78.50 | 67.30 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.43 | -0.83 | 0.00 | -0.10 | 3/6/2026 | 3/24/2026 3:59:53 PM EST |
| 365.00 | 81.30 | 84.90 | 83.10 | % | 0.23 | 0 | 0 | 0.43 | -0.84 | 0.00 | -0.09 | 3/24/2026 3:59:53 PM EST | |||
| 370.00 | 85.90 | 89.70 | 87.80 | 57.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.42 | -0.86 | 0.00 | -0.09 | 1/12/2026 | 3/24/2026 3:59:53 PM EST |
| 375.00 | 90.60 | 93.40 | 92.00 | % | 0.25 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.08 | 3/24/2026 3:59:53 PM EST | |||
| 380.00 | 95.40 | 97.90 | 96.65 | 67.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.49 | -0.88 | 0.00 | -0.07 | 1/9/2026 | 3/24/2026 3:59:53 PM EST |
| 385.00 | 100.20 | 102.90 | 101.55 | % | 0.26 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.07 | 3/24/2026 3:59:53 PM EST | |||
| 390.00 | 104.50 | 108.40 | 106.45 | 124.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.51 | -0.91 | 0.00 | -0.06 | 2/3/2026 | 3/24/2026 3:59:53 PM EST |
| 395.00 | 109.50 | 113.20 | 111.35 | % | 0.28 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.06 | 3/24/2026 3:59:53 PM EST | |||
| 400.00 | 114.50 | 117.90 | 116.20 | % | 0.29 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.05 | 3/24/2026 3:59:53 PM EST | |||
| 405.00 | 119.20 | 123.00 | 121.10 | % | 0.30 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.05 | 3/24/2026 3:59:53 PM EST | |||
| 410.00 | 124.00 | 127.90 | 125.95 | % | 0.31 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 3/24/2026 3:59:53 PM EST | |||
| 415.00 | 128.90 | 132.80 | 130.85 | % | 0.32 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 3/24/2026 3:59:53 PM EST | |||
| 420.00 | 133.90 | 137.90 | 135.90 | % | 0.32 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 3/24/2026 3:59:53 PM EST | |||
| 425.00 | 138.90 | 142.80 | 140.85 | % | 0.33 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 3/24/2026 3:59:53 PM EST | |||
| 430.00 | 143.90 | 147.70 | 145.80 | 79.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 9/18/2025 | 3/24/2026 3:59:53 PM EST |
| 440.00 | 153.80 | 157.80 | 155.80 | % | 0.35 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 3/24/2026 3:59:53 PM EST | |||
| 450.00 | 163.80 | 167.60 | 165.70 | % | 0.37 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 460.00 | 173.70 | 177.70 | 175.70 | % | 0.38 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 3/24/2026 3:59:53 PM EST | |||
| 470.00 | 183.70 | 187.70 | 185.70 | % | 0.40 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/24/2026 3:59:53 PM EST | |||
| 480.00 | 193.70 | 197.80 | 195.75 | 144.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 3/24/2026 3:59:53 PM EST |
| 490.00 | 203.70 | 207.70 | 205.70 | 187.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 3/24/2026 3:59:53 PM EST |
| 500.00 | 213.70 | 217.70 | 215.70 | 202.59 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/24/2026 3:59:53 PM EST |
| 520.00 | 233.70 | 237.60 | 235.65 | % | 0.45 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 540.00 | 253.70 | 257.70 | 255.70 | 239.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/24/2026 3:59:53 PM EST |
| 560.00 | 273.70 | 277.70 | 275.70 | % | 0.49 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST |