Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $153.81 as of 5/29/2026 5:48:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 111.70 | 115.60 | 113.65 | 109.80 | 0.00 | 0.00% | 2.67 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 45.00 | 109.20 | 113.00 | 111.10 | 116.10 | 0.00 | 0.00% | 2.47 | 0 | 4 | 3.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 47.50 | 106.70 | 110.50 | 108.60 | % | 2.29 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 50.00 | 103.70 | 108.00 | 105.85 | 110.20 | 0.00 | 0.00% | 2.12 | 0 | 33 | 3.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 55.00 | 99.20 | 103.00 | 101.10 | 92.50 | 0.00 | 0.00% | 1.84 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 60.00 | 94.20 | 98.00 | 96.10 | % | 1.60 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 65.00 | 89.20 | 93.00 | 91.10 | 97.55 | 0.00 | 0.00% | 1.40 | 0 | 15 | 2.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:56 PM EST |
| 70.00 | 84.20 | 88.00 | 86.10 | 76.55 | 0.00 | 0.00% | 1.23 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 72.50 | 81.80 | 85.50 | 83.65 | 66.00 | 0.00 | 0.00% | 1.15 | 0 | 16 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 75.00 | 79.30 | 83.10 | 81.20 | 86.16 | 0.00 | 0.00% | 1.08 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:56 PM EST |
| 77.50 | 76.80 | 80.50 | 78.65 | 72.00 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 80.00 | 74.30 | 78.10 | 76.20 | 83.50 | 0.00 | 0.00% | 0.95 | 0 | 11 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 82.50 | 71.80 | 75.60 | 73.70 | 71.57 | 0.00 | 0.00% | 0.89 | 0 | 16 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 85.00 | 69.40 | 73.20 | 71.30 | 71.10 | 0.00 | 0.00% | 0.84 | 0 | 13 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 87.50 | 67.10 | 70.50 | 68.80 | 59.49 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.84 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 90.00 | 64.60 | 68.00 | 66.30 | 59.80 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.81 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 92.50 | 62.10 | 65.60 | 63.85 | 58.58 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.76 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 95.00 | 59.20 | 63.40 | 61.30 | 58.48 | 0.00 | 0.00% | 0.65 | 0 | 883 | 1.65 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 97.50 | 57.50 | 60.70 | 59.10 | 12.55 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.64 | 0.99 | 0.00 | -0.03 | 4/28/2026 | 5/29/2026 3:59:56 PM EST |
| 100.00 | 55.30 | 58.20 | 56.75 | 54.66 | 0.00 | 0.00% | 0.57 | 0 | 164 | 1.41 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 105.00 | 50.50 | 52.90 | 51.70 | 42.00 | 0.00 | 0.00% | 0.49 | 0 | 88 | 1.45 | 0.97 | 0.00 | -0.05 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 110.00 | 45.90 | 48.60 | 47.25 | 38.60 | 0.00 | 0.00% | 0.43 | 0 | 122 | 1.22 | 0.95 | 0.00 | -0.08 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 115.00 | 41.20 | 44.30 | 42.75 | 50.00 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.30 | 0.93 | 0.00 | -0.11 | 5/8/2026 | 5/29/2026 3:59:56 PM EST |
| 120.00 | 36.70 | 39.10 | 37.90 | 39.03 | -0.99 | -2.48% | 0.32 | 3 | 133 | 0.65 | 0.90 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 125.00 | 32.80 | 35.10 | 33.95 | 32.90 | -4.32 | -11.61% | 0.27 | 1 | 327 | 0.86 | 0.87 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 130.00 | 28.90 | 30.80 | 29.85 | 30.73 | +4.37 | +16.58% | 0.23 | 115 | 258 | 0.88 | 0.83 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 135.00 | 25.20 | 27.90 | 26.55 | 34.25 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.94 | 0.78 | 0.01 | -0.25 | 5/8/2026 | 5/29/2026 3:59:56 PM EST |
| 138.00 | 22.70 | 25.70 | 24.20 | % | 0.18 | 0 | 0 | 0.92 | 0.75 | 0.01 | -0.27 | 5/29/2026 3:59:56 PM EST | |||
| 139.00 | 22.30 | 25.10 | 23.70 | % | 0.17 | 0 | 0 | 0.94 | 0.74 | 0.01 | -0.27 | 5/29/2026 3:59:56 PM EST | |||
| 140.00 | 21.40 | 23.50 | 22.45 | 23.15 | +1.35 | +6.20% | 0.16 | 1 | 73 | 0.89 | 0.73 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 141.00 | 21.00 | 23.20 | 22.10 | 15.54 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 0.72 | 0.01 | -0.29 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 142.00 | 20.00 | 22.50 | 21.25 | % | 0.15 | 0 | 0 | 0.90 | 0.71 | 0.01 | -0.29 | 5/29/2026 3:59:56 PM EST | |||
| 143.00 | 19.60 | 22.10 | 20.85 | % | 0.15 | 0 | 0 | 0.92 | 0.70 | 0.01 | -0.30 | 5/29/2026 3:59:56 PM EST | |||
| 144.00 | 19.10 | 21.40 | 20.25 | 23.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.92 | 0.69 | 0.01 | -0.30 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 145.00 | 18.30 | 20.80 | 19.55 | 17.95 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.91 | 0.68 | 0.01 | -0.31 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 146.00 | 17.60 | 19.80 | 18.70 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | 0.67 | 0.01 | -0.31 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 147.00 | 16.80 | 19.50 | 18.15 | % | 0.12 | 0 | 0 | 0.89 | 0.66 | 0.01 | -0.31 | 5/29/2026 3:59:56 PM EST | |||
| 148.00 | 16.60 | 18.60 | 17.60 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.90 | 0.65 | 0.01 | -0.32 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 149.00 | 15.90 | 18.30 | 17.10 | 18.86 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.90 | 0.63 | 0.01 | -0.32 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 150.00 | 16.20 | 17.50 | 16.85 | 16.55 | +1.05 | +6.78% | 0.11 | 10,845 | 169 | 0.90 | 0.62 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 152.50 | 14.20 | 17.20 | 15.70 | 18.96 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.93 | 0.59 | 0.01 | -0.33 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 155.00 | 13.40 | 14.90 | 14.15 | 13.35 | +0.10 | +0.76% | 0.09 | 36 | 341 | 0.91 | 0.56 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 157.50 | 12.20 | 13.50 | 12.85 | 14.00 | -5.69 | -28.90% | 0.08 | 16 | 10 | 0.90 | 0.53 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 160.00 | 11.10 | 13.10 | 12.10 | 12.00 | +0.90 | +8.11% | 0.08 | 41 | 177 | 0.92 | 0.50 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 9.70 | 11.40 | 10.55 | 11.21 | +1.71 | +18.00% | 0.06 | 3 | 5 | 0.89 | 0.48 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 165.00 | 9.20 | 10.50 | 9.85 | 9.60 | +1.60 | +20.00% | 0.06 | 35 | 205 | 0.90 | 0.45 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 7.80 | 9.40 | 8.60 | 8.55 | -0.30 | -3.39% | 0.05 | 2 | 5 | 0.88 | 0.42 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 170.00 | 7.60 | 8.70 | 8.15 | 8.20 | +1.20 | +17.15% | 0.05 | 66 | 161 | 0.90 | 0.39 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 6.70 | 7.90 | 7.30 | % | 0.04 | 0 | 0 | 0.90 | 0.37 | 0.01 | -0.32 | 5/29/2026 3:59:56 PM EST | |||
| 175.00 | 6.30 | 7.20 | 6.75 | 6.70 | +1.16 | +20.94% | 0.04 | 11,215 | 758 | 0.91 | 0.34 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 180.00 | 5.00 | 6.00 | 5.50 | 6.20 | +1.35 | +27.84% | 0.03 | 36 | 113 | 0.90 | 0.29 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 185.00 | 3.80 | 5.00 | 4.40 | 4.59 | +0.39 | +9.29% | 0.02 | 76 | 16 | 0.90 | 0.25 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 190.00 | 3.10 | 4.10 | 3.60 | 3.70 | -1.70 | -31.49% | 0.02 | 5 | 38 | 0.90 | 0.21 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 195.00 | 2.40 | 3.40 | 2.90 | 2.74 | -2.46 | -47.31% | 0.01 | 122 | 120 | 0.90 | 0.17 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 200.00 | 1.95 | 2.70 | 2.33 | 2.50 | +0.35 | +16.28% | 0.01 | 32 | 415 | 0.90 | 0.14 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 205.00 | 1.50 | 2.55 | 2.03 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.12 | 0.01 | -0.17 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 210.00 | 1.10 | 2.10 | 1.60 | 1.60 | +0.30 | +23.08% | 0.01 | 7 | 126 | 0.92 | 0.09 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 215.00 | 1.00 | 1.80 | 1.40 | 1.40 | +0.12 | +9.38% | 0.01 | 1 | 13 | 0.94 | 0.08 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 220.00 | 0.35 | 1.70 | 1.03 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.90 | 0.06 | 0.00 | -0.10 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 0.20 | 2.00 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.05 | 0.00 | -0.09 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 230.00 | 0.15 | 1.55 | 0.85 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.04 | 0.00 | -0.07 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.50 | +0.10 | +25.00% | 0.00 | 9 | 10 | 0.86 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.80 | 1.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 38 | 4.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 4.20 | 2.10 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 4.20 | 2.10 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.80 | 1.40 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 72 | 3.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.75 | 1.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 1.90 | 0.95 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 1.70 | 0.85 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/29/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.24 | -0.11 | -31.43% | 0.01 | 5 | 186 | 1.66 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.59 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.60 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.06 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.51 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 100.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.11 | -19.65% | 0.00 | 6 | 90 | 1.06 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 105.00 | 0.25 | 0.80 | 0.53 | 0.51 | -0.14 | -21.54% | 0.01 | 4 | 40 | 0.99 | -0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 110.00 | 0.70 | 1.05 | 0.88 | 0.90 | +0.02 | +2.28% | 0.01 | 8 | 674 | 1.00 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 115.00 | 0.90 | 1.45 | 1.18 | 1.49 | -0.20 | -11.84% | 0.01 | 2 | 45 | 0.96 | -0.07 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 120.00 | 1.15 | 2.85 | 2.00 | 2.14 | -0.20 | -8.55% | 0.02 | 3 | 109 | 0.99 | -0.10 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 125.00 | 1.95 | 2.75 | 2.35 | 2.44 | -0.76 | -23.75% | 0.02 | 7 | 213 | 0.93 | -0.13 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 130.00 | 2.85 | 3.80 | 3.33 | 3.50 | -0.90 | -20.46% | 0.03 | 2 | 89 | 0.93 | -0.17 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 135.00 | 4.00 | 5.10 | 4.55 | 4.10 | -1.61 | -28.20% | 0.03 | 4 | 53 | 0.92 | -0.22 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 138.00 | 4.40 | 6.10 | 5.25 | 5.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | -0.25 | 0.01 | -0.27 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 139.00 | 5.10 | 6.30 | 5.70 | 8.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.26 | 0.01 | -0.27 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 140.00 | 5.40 | 6.70 | 6.05 | 6.22 | -1.27 | -16.96% | 0.04 | 5 | 351 | 0.92 | -0.27 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 141.00 | 6.40 | 7.00 | 6.70 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | -0.28 | 0.01 | -0.29 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 142.00 | 5.60 | 7.50 | 6.55 | 6.28 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.90 | -0.29 | 0.01 | -0.29 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 143.00 | 6.20 | 7.80 | 7.00 | % | 0.05 | 0 | 0 | 0.91 | -0.30 | 0.01 | -0.30 | 5/29/2026 3:59:56 PM EST | |||
| 144.00 | 7.40 | 8.20 | 7.80 | % | 0.05 | 0 | 0 | 0.95 | -0.31 | 0.01 | -0.30 | 5/29/2026 3:59:56 PM EST | |||
| 145.00 | 7.00 | 8.90 | 7.95 | 7.59 | -0.25 | -3.19% | 0.05 | 2 | 154 | 0.93 | -0.32 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 146.00 | 7.40 | 9.30 | 8.35 | 8.90 | % | 0.06 | 1 | 0 | 0.92 | -0.33 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 147.00 | 7.80 | 9.80 | 8.80 | 11.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.93 | -0.34 | 0.01 | -0.31 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 148.00 | 7.60 | 9.90 | 8.75 | 11.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.35 | 0.01 | -0.32 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 149.00 | 7.70 | 10.20 | 8.95 | 12.38 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.87 | -0.37 | 0.01 | -0.32 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 150.00 | 9.00 | 11.10 | 10.05 | 10.20 | -1.85 | -15.36% | 0.07 | 3 | 61 | 0.92 | -0.38 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 152.50 | 10.00 | 12.00 | 11.00 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.90 | -0.41 | 0.01 | -0.33 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 155.00 | 12.10 | 13.30 | 12.70 | 13.00 | +2.40 | +22.65% | 0.08 | 3 | 66 | 0.94 | -0.44 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 157.50 | 12.10 | 14.60 | 13.35 | 14.20 | % | 0.08 | 17 | 0 | 0.89 | -0.47 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 160.00 | 14.30 | 15.90 | 15.10 | 14.78 | -3.03 | -17.02% | 0.09 | 22 | 136 | 0.91 | -0.50 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 15.00 | 17.50 | 16.25 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.89 | -0.52 | 0.01 | -0.34 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 165.00 | 16.30 | 19.10 | 17.70 | 18.45 | -2.65 | -12.56% | 0.11 | 3 | 39 | 0.88 | -0.55 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 18.30 | 21.00 | 19.65 | % | 0.12 | 0 | 0 | 0.90 | -0.58 | 0.01 | -0.33 | 5/29/2026 3:59:56 PM EST | |||
| 170.00 | 19.70 | 22.60 | 21.15 | 30.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | -0.61 | 0.01 | -0.33 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 22.30 | 24.30 | 23.30 | % | 0.14 | 0 | 0 | 0.92 | -0.63 | 0.01 | -0.32 | 5/29/2026 3:59:56 PM EST | |||
| 175.00 | 24.00 | 26.10 | 25.05 | % | 0.14 | 0 | 0 | 0.91 | -0.66 | 0.01 | -0.31 | 5/29/2026 3:59:56 PM EST | |||
| 180.00 | 27.70 | 30.00 | 28.85 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | -0.71 | 0.01 | -0.29 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 185.00 | 32.00 | 33.90 | 32.95 | % | 0.18 | 0 | 0 | 0.93 | -0.75 | 0.01 | -0.27 | 5/29/2026 3:59:56 PM EST | |||
| 190.00 | 35.50 | 38.50 | 37.00 | % | 0.19 | 0 | 0 | 0.92 | -0.79 | 0.01 | -0.24 | 5/29/2026 3:59:56 PM EST | |||
| 195.00 | 40.10 | 42.90 | 41.50 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 795 | 0.94 | -0.83 | 0.01 | -0.22 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 200.00 | 44.30 | 47.90 | 46.10 | % | 0.23 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.19 | 5/29/2026 3:59:56 PM EST | |||
| 205.00 | 49.50 | 51.90 | 50.70 | % | 0.25 | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.17 | 5/29/2026 3:59:56 PM EST | |||
| 210.00 | 53.80 | 56.60 | 55.20 | % | 0.26 | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 215.00 | 58.20 | 61.50 | 59.85 | % | 0.28 | 0 | 0 | 1.20 | -0.92 | 0.00 | -0.12 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 63.00 | 66.30 | 64.65 | % | 0.29 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 225.00 | 67.90 | 71.20 | 69.55 | % | 0.31 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 230.00 | 72.70 | 75.60 | 74.15 | 77.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.29 | -0.96 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 82.50 | 86.00 | 84.25 | % | 0.35 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST |