Options Chain for CAPITAL ONE FINL CORP COM (COF) - $186.71 as of 5/22/2026 7:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 119.70 | 123.70 | 121.70 | 122.65 | 0.00 | 0.00% | 1.87 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 70.00 | 114.80 | 118.70 | 116.75 | % | 1.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 75.00 | 109.80 | 113.60 | 111.70 | 114.70 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 80.00 | 104.90 | 108.40 | 106.65 | 107.60 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 85.00 | 99.80 | 103.40 | 101.60 | % | 1.20 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 90.00 | 94.90 | 98.50 | 96.70 | % | 1.07 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 95.00 | 89.90 | 93.80 | 91.85 | 92.50 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 100.00 | 84.90 | 88.50 | 86.70 | 87.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 105.00 | 79.90 | 84.00 | 81.95 | 82.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 110.00 | 74.90 | 78.80 | 76.85 | 77.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 115.00 | 69.90 | 73.70 | 71.80 | % | 0.62 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 120.00 | 64.90 | 68.80 | 66.85 | 67.10 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 125.00 | 60.00 | 64.00 | 62.00 | 62.10 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 130.00 | 55.00 | 58.50 | 56.75 | 57.28 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 135.00 | 50.10 | 53.20 | 51.65 | 48.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 140.00 | 45.20 | 48.50 | 46.85 | 52.23 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 145.00 | 40.20 | 43.50 | 41.85 | 38.39 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.74 | 0.98 | 0.00 | -0.03 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 150.00 | 35.70 | 37.80 | 36.75 | 34.30 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.57 | 0.97 | 0.00 | -0.04 | 5/11/2026 | 5/21/2026 4:00:03 PM EST |
| 155.00 | 30.50 | 32.90 | 31.70 | 29.32 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.51 | 0.95 | 0.00 | -0.05 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 160.00 | 26.60 | 28.50 | 27.55 | 25.30 | 0.00 | 0.00% | 0.17 | 0 | 98 | 0.51 | 0.93 | 0.01 | -0.07 | 5/14/2026 | 5/21/2026 4:00:03 PM EST |
| 162.50 | 24.30 | 26.00 | 25.15 | % | 0.15 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.07 | 5/21/2026 4:00:03 PM EST | |||
| 165.00 | 22.00 | 23.70 | 22.85 | 22.03 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.45 | 0.89 | 0.01 | -0.08 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 167.50 | 19.70 | 21.40 | 20.55 | % | 0.12 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.09 | 5/21/2026 4:00:03 PM EST | |||
| 170.00 | 17.50 | 19.50 | 18.50 | 17.90 | +2.85 | +18.94% | 0.11 | 1 | 74 | 0.33 | 0.84 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 172.50 | 15.50 | 17.10 | 16.30 | % | 0.09 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.10 | 5/21/2026 4:00:03 PM EST | |||
| 175.00 | 13.50 | 15.20 | 14.35 | 13.68 | +2.38 | +21.07% | 0.08 | 1 | 570 | 0.33 | 0.77 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 177.50 | 11.60 | 13.00 | 12.30 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | 0.73 | 0.02 | -0.12 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 180.00 | 9.90 | 11.30 | 10.60 | 8.35 | -0.80 | -8.75% | 0.06 | 3 | 232 | 0.32 | 0.68 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 182.50 | 8.50 | 9.40 | 8.95 | 8.00 | -1.80 | -18.37% | 0.05 | 5 | 3 | 0.31 | 0.63 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 185.00 | 7.50 | 7.90 | 7.70 | 7.00 | -0.20 | -2.78% | 0.04 | 46 | 490 | 0.32 | 0.57 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 187.50 | 6.20 | 6.60 | 6.40 | 5.50 | +0.50 | +10.00% | 0.03 | 1 | 8 | 0.32 | 0.51 | 0.03 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 190.00 | 5.00 | 5.50 | 5.25 | 3.70 | -1.40 | -27.46% | 0.03 | 8 | 697 | 0.32 | 0.44 | 0.03 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 192.50 | 4.00 | 4.40 | 4.20 | 4.10 | +0.05 | +1.24% | 0.02 | 5,018 | 48 | 0.31 | 0.38 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 195.00 | 3.10 | 3.50 | 3.30 | 3.15 | -0.33 | -9.49% | 0.02 | 13 | 886 | 0.31 | 0.32 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 197.50 | 2.00 | 2.85 | 2.43 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.30 | 0.27 | 0.02 | -0.10 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 200.00 | 1.75 | 2.20 | 1.98 | 1.92 | -0.33 | -14.67% | 0.01 | 5,058 | 3,047 | 0.30 | 0.22 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 202.50 | 1.00 | 1.90 | 1.45 | 1.25 | -0.50 | -28.58% | 0.01 | 1 | 10 | 0.30 | 0.19 | 0.02 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 205.00 | 0.75 | 1.60 | 1.18 | 1.22 | +0.07 | +6.09% | 0.01 | 5,002 | 31 | 0.30 | 0.15 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 207.50 | 0.65 | 1.25 | 0.95 | 0.85 | +0.10 | +13.34% | 0.00 | 1 | 2 | 0.31 | 0.13 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 210.00 | 0.35 | 1.05 | 0.70 | 0.61 | -0.19 | -23.75% | 0.00 | 63 | 5,078 | 0.30 | 0.10 | 0.01 | -0.05 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 215.00 | 0.10 | 0.80 | 0.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.07 | 0.01 | -0.04 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 220.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 46 | 2,925 | 0.33 | 0.05 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 225.00 | 0.05 | 0.40 | 0.23 | 0.18 | +0.13 | +260.00% | 0.00 | 3 | 13 | 0.34 | 0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.02 | +12.50% | 0.00 | 17 | 4,652 | 0.35 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 0.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,376 | 0.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4,069 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 111 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 96 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 34 | 2.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/21/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/21/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.61 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.58 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 55 | 10,997 | 0.50 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.46 | -0.02 | 0.00 | -0.03 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.45 | -0.03 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 155.00 | 0.20 | 0.65 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.41 | -0.05 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 160.00 | 0.40 | 1.00 | 0.70 | 0.85 | +0.18 | +26.87% | 0.00 | 6 | 785 | 0.40 | -0.07 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 162.50 | 0.55 | 1.15 | 0.85 | 1.04 | -0.09 | -7.97% | 0.01 | 1 | 22 | 0.39 | -0.09 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 165.00 | 0.65 | 1.40 | 1.03 | 1.34 | +0.27 | +25.24% | 0.01 | 23 | 1,239 | 0.38 | -0.11 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 167.50 | 0.85 | 1.65 | 1.25 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | -0.13 | 0.01 | -0.09 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 170.00 | 1.20 | 1.80 | 1.50 | 1.65 | +0.05 | +3.13% | 0.01 | 43 | 4,296 | 0.35 | -0.16 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 172.50 | 1.70 | 2.05 | 1.88 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.19 | 0.01 | -0.10 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 175.00 | 2.05 | 2.55 | 2.30 | 3.00 | +0.30 | +11.12% | 0.01 | 1 | 883 | 0.34 | -0.23 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 177.50 | 2.80 | 3.10 | 2.95 | 3.60 | 0.00 | 0.00% | 0.02 | 1 | 10 | 0.33 | -0.27 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 180.00 | 3.50 | 3.90 | 3.70 | 4.65 | +0.45 | +10.72% | 0.02 | 1 | 2,444 | 0.33 | -0.32 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 182.50 | 4.40 | 4.70 | 4.55 | 4.80 | -1.80 | -27.28% | 0.02 | 3 | 98 | 0.33 | -0.37 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 185.00 | 5.30 | 5.70 | 5.50 | 6.20 | 0.00 | 0.00% | 0.03 | 36 | 1,279 | 0.32 | -0.43 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 187.50 | 6.50 | 6.90 | 6.70 | 7.10 | -0.10 | -1.39% | 0.04 | 4 | 2 | 0.32 | -0.49 | 0.03 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 190.00 | 7.70 | 8.20 | 7.95 | 8.17 | -0.68 | -7.69% | 0.04 | 3 | 3,285 | 0.31 | -0.56 | 0.03 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 192.50 | 9.00 | 9.70 | 9.35 | 10.28 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.30 | -0.62 | 0.02 | -0.11 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 195.00 | 10.70 | 12.10 | 11.40 | 13.20 | -1.05 | -7.37% | 0.06 | 4 | 1,484 | 0.32 | -0.68 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 197.50 | 12.20 | 13.90 | 13.05 | % | 0.07 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.10 | 5/21/2026 4:00:03 PM EST | |||
| 200.00 | 14.20 | 16.20 | 15.20 | 17.50 | +1.94 | +12.47% | 0.08 | 10 | 4,918 | 0.32 | -0.78 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 202.50 | 16.20 | 18.30 | 17.25 | % | 0.09 | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.08 | 5/21/2026 4:00:03 PM EST | |||
| 205.00 | 18.40 | 20.50 | 19.45 | 18.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.85 | 0.01 | -0.07 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 207.50 | 20.60 | 22.80 | 21.70 | % | 0.10 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 210.00 | 23.20 | 25.10 | 24.15 | 26.43 | +2.68 | +11.29% | 0.11 | 13 | 4,235 | 0.45 | -0.90 | 0.01 | -0.05 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 215.00 | 28.20 | 29.80 | 29.00 | 30.79 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.48 | -0.93 | 0.01 | -0.04 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 220.00 | 32.40 | 34.90 | 33.65 | 36.40 | 0.00 | 0.00% | 0.15 | 0 | 712 | 0.53 | -0.95 | 0.01 | -0.03 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 225.00 | 37.60 | 40.50 | 39.05 | 41.73 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 230.00 | 42.50 | 45.50 | 44.00 | 44.08 | -0.17 | -0.39% | 0.19 | 340 | 137 | 0.68 | -0.98 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 235.00 | 47.20 | 50.50 | 48.85 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 240.00 | 52.20 | 55.50 | 53.85 | 55.70 | +0.70 | +1.28% | 0.22 | 239 | 88 | 0.78 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 245.00 | 57.20 | 60.50 | 58.85 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 250.00 | 62.20 | 65.50 | 63.85 | 65.90 | +7.60 | +13.04% | 0.26 | 340 | 125 | 0.86 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 255.00 | 68.10 | 70.50 | 69.30 | 70.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 260.00 | 72.40 | 75.50 | 73.95 | 73.10 | -2.17 | -2.89% | 0.28 | 10 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 270.00 | 82.40 | 85.50 | 83.95 | 78.33 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 280.00 | 92.00 | 95.50 | 93.75 | 76.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 4:00:03 PM EST |
| 290.00 | 102.00 | 105.50 | 103.75 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 300.00 | 112.00 | 115.50 | 113.75 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 310.00 | 122.00 | 125.50 | 123.75 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 320.00 | 132.00 | 135.50 | 133.75 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 330.00 | 142.00 | 145.50 | 143.75 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 340.00 | 152.00 | 155.50 | 153.75 | % | 0.45 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 350.00 | 162.00 | 165.50 | 163.75 | % | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 360.00 | 172.20 | 175.50 | 173.85 | % | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST |