Options Chain for NVIDIA CORPORATION COM (NVDA) - $207.83 as of 5/6/2026 10:05:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 205.25 | 209.45 | 207.35 | 204.30 | +9.48 | +4.87% | 414.70 | 51 | 38,711 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 1.00 | 203.95 | 209.25 | 206.60 | 207.24 | 0.00 | 0.00% | 206.60 | 0 | 483 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 1.50 | 203.15 | 209.15 | 206.15 | 192.35 | 0.00 | 0.00% | 137.43 | 0 | 35 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:03 PM EST |
| 2.00 | 202.65 | 208.65 | 205.65 | 198.00 | 0.00 | 0.00% | 102.83 | 0 | 463 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 2.50 | 202.15 | 208.15 | 205.15 | 191.38 | 0.00 | 0.00% | 82.06 | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:03 PM EST |
| 3.00 | 202.15 | 207.70 | 204.93 | 185.50 | 0.00 | 0.00% | 68.31 | 0 | 3,108 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:03 PM EST |
| 3.50 | 201.15 | 207.20 | 204.18 | % | 58.34 | 0 | 127 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 4.00 | 200.65 | 206.35 | 203.50 | 184.00 | 0.00 | 0.00% | 50.88 | 0 | 249 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:03 PM EST |
| 4.50 | 200.40 | 206.15 | 203.28 | 178.18 | 0.00 | 0.00% | 45.17 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:03 PM EST |
| 5.00 | 199.75 | 205.60 | 202.68 | 183.25 | 0.00 | 0.00% | 40.54 | 0 | 492 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:03 PM EST |
| 6.00 | 198.65 | 204.70 | 201.68 | % | 33.61 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 7.00 | 197.90 | 203.70 | 200.80 | % | 28.69 | 0 | 211 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 8.00 | 196.90 | 202.70 | 199.80 | 192.13 | 0.00 | 0.00% | 24.98 | 0 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 9.00 | 195.65 | 201.70 | 198.68 | 172.98 | 0.00 | 0.00% | 22.08 | 0 | 94 | 10.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:03 PM EST |
| 10.00 | 195.00 | 200.65 | 197.83 | 190.07 | 0.00 | 0.00% | 19.78 | 0 | 351 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 11.00 | 193.70 | 199.50 | 196.60 | % | 17.87 | 0 | 556 | 5.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 12.00 | 192.20 | 198.65 | 195.43 | 164.10 | 0.00 | 0.00% | 16.29 | 0 | 783 | 10.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:03 PM EST |
| 13.00 | 191.70 | 197.50 | 194.60 | % | 14.97 | 0 | 290 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 14.00 | 190.70 | 196.70 | 193.70 | % | 13.84 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 15.00 | 189.75 | 194.95 | 192.35 | 192.38 | +9.73 | +5.33% | 12.82 | 1 | 388 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 16.00 | 188.70 | 194.15 | 191.43 | % | 11.96 | 0 | 121 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 17.00 | 187.70 | 193.75 | 190.73 | 182.39 | 0.00 | 0.00% | 11.22 | 0 | 140 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 18.00 | 186.70 | 192.75 | 189.73 | 180.16 | 0.00 | 0.00% | 10.54 | 0 | 441 | 10.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:03 PM EST |
| 19.00 | 186.30 | 190.95 | 188.63 | 177.48 | 0.00 | 0.00% | 9.93 | 0 | 3,467 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 20.00 | 184.80 | 190.70 | 187.75 | 176.35 | 0.00 | 0.00% | 9.39 | 0 | 318 | 10.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 21.00 | 183.75 | 189.75 | 186.75 | % | 8.89 | 0 | 157 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 22.00 | 183.50 | 187.80 | 185.65 | 175.50 | 0.00 | 0.00% | 8.44 | 0 | 1,054 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 23.00 | 181.85 | 187.75 | 184.80 | % | 8.03 | 0 | 283 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 24.00 | 180.85 | 186.80 | 183.83 | 186.89 | 0.00 | 0.00% | 7.66 | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 25.00 | 180.45 | 185.15 | 182.80 | 171.27 | 0.00 | 0.00% | 7.31 | 0 | 1,580 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 26.00 | 178.75 | 184.45 | 181.60 | 150.84 | 0.00 | 0.00% | 6.98 | 0 | 239 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:03 PM EST |
| 27.00 | 178.35 | 183.05 | 180.70 | 178.99 | -3.27 | -1.80% | 6.69 | 10 | 192 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 28.00 | 177.10 | 182.25 | 179.68 | % | 6.42 | 0 | 566 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 29.00 | 176.35 | 181.45 | 178.90 | 172.50 | 0.00 | 0.00% | 6.17 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 30.00 | 174.85 | 180.15 | 177.50 | 174.70 | -6.50 | -3.59% | 5.92 | 50 | 731 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 31.00 | 174.30 | 178.95 | 176.63 | % | 5.70 | 0 | 2,624 | 3.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 32.00 | 173.05 | 178.80 | 175.93 | % | 5.50 | 0 | 461 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 33.00 | 171.75 | 177.85 | 174.80 | % | 5.30 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 34.00 | 170.80 | 176.55 | 173.68 | 173.96 | 0.00 | 0.00% | 5.11 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 35.00 | 170.55 | 175.25 | 172.90 | 162.83 | 0.00 | 0.00% | 4.94 | 0 | 717 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 36.00 | 168.80 | 174.85 | 171.83 | % | 4.77 | 0 | 198 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 37.00 | 167.80 | 173.85 | 170.83 | 163.20 | 0.00 | 0.00% | 4.62 | 0 | 322 | 10.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 38.00 | 167.35 | 172.25 | 169.80 | 172.03 | 0.00 | 0.00% | 4.47 | 0 | 1,553 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 39.00 | 165.95 | 171.25 | 168.60 | % | 4.32 | 0 | 301 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 40.00 | 165.45 | 169.85 | 167.65 | 167.70 | 0.00 | 0.00% | 4.19 | 0 | 4,571 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 41.00 | 163.80 | 169.90 | 166.85 | 167.80 | 0.00 | 0.00% | 4.07 | 0 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 42.00 | 163.45 | 168.45 | 165.95 | 158.37 | 0.00 | 0.00% | 3.95 | 0 | 1,050 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 43.00 | 161.95 | 167.45 | 164.70 | 133.65 | 0.00 | 0.00% | 3.83 | 0 | 297 | 10.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:03 PM EST |
| 44.00 | 160.85 | 166.90 | 163.88 | 166.84 | 0.00 | 0.00% | 3.72 | 0 | 341 | 10.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 45.00 | 159.35 | 166.65 | 163.00 | 164.95 | 0.00 | 0.00% | 3.62 | 0 | 1,050 | 3.22 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 46.00 | 158.85 | 164.70 | 161.78 | 155.29 | 0.00 | 0.00% | 3.52 | 0 | 521 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 47.00 | 157.85 | 163.90 | 160.88 | 153.30 | 0.00 | 0.00% | 3.42 | 0 | 691 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 48.00 | 156.35 | 163.35 | 159.85 | 151.47 | 0.00 | 0.00% | 3.33 | 0 | 784 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 49.00 | 156.40 | 161.55 | 158.98 | 158.50 | 0.00 | 0.00% | 3.24 | 0 | 1,642 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 50.00 | 155.50 | 160.15 | 157.83 | 146.11 | 0.00 | 0.00% | 3.16 | 0 | 1,419 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 51.00 | 152.90 | 160.50 | 156.70 | 126.04 | 0.00 | 0.00% | 3.07 | 0 | 703 | 2.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:03 PM EST |
| 52.00 | 152.85 | 158.95 | 155.90 | 158.90 | 0.00 | 0.00% | 3.00 | 0 | 499 | 10.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 53.00 | 151.90 | 157.95 | 154.93 | 154.77 | 0.00 | 0.00% | 2.92 | 0 | 1,240 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 54.00 | 150.90 | 156.35 | 153.63 | 147.75 | 0.00 | 0.00% | 2.84 | 0 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 55.00 | 151.15 | 155.45 | 153.30 | 138.33 | 0.00 | 0.00% | 2.79 | 0 | 578 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:03 PM EST |
| 56.00 | 150.00 | 153.75 | 151.88 | 136.58 | 0.00 | 0.00% | 2.71 | 0 | 418 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:03 PM EST |
| 57.00 | 147.90 | 153.05 | 150.48 | 143.00 | 0.00 | 0.00% | 2.64 | 0 | 202 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 58.00 | 146.55 | 152.75 | 149.65 | 126.00 | 0.00 | 0.00% | 2.58 | 0 | 660 | 2.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:03 PM EST |
| 59.00 | 147.05 | 150.55 | 148.80 | 142.18 | 0.00 | 0.00% | 2.52 | 0 | 5,322 | 2.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 60.00 | 146.05 | 149.55 | 147.80 | 147.90 | +9.90 | +7.18% | 2.46 | 6 | 6,130 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 61.00 | 145.05 | 149.00 | 147.03 | 137.40 | 0.00 | 0.00% | 2.41 | 0 | 261 | 2.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 62.00 | 142.95 | 148.15 | 145.55 | 147.71 | 0.00 | 0.00% | 2.35 | 0 | 603 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 63.00 | 141.95 | 148.00 | 144.98 | 137.50 | 0.00 | 0.00% | 2.30 | 0 | 219 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 64.00 | 140.95 | 147.00 | 143.98 | 104.81 | 0.00 | 0.00% | 2.25 | 0 | 299 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:03 PM EST |
| 65.00 | 140.05 | 145.95 | 143.00 | 131.20 | 0.00 | 0.00% | 2.20 | 0 | 980 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 66.00 | 139.95 | 144.05 | 142.00 | 133.13 | 0.00 | 0.00% | 2.15 | 0 | 2,196 | 10.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 67.00 | 137.45 | 144.40 | 140.93 | % | 2.10 | 0 | 780 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 68.00 | 138.05 | 142.25 | 140.15 | 131.38 | 0.00 | 0.00% | 2.06 | 0 | 1,934 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 69.00 | 136.95 | 140.75 | 138.85 | 138.00 | -7.10 | -4.90% | 2.01 | 1 | 2,279 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 70.00 | 136.10 | 139.70 | 137.90 | 137.40 | +8.40 | +6.52% | 1.97 | 10 | 3,813 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 71.00 | 135.05 | 138.85 | 136.95 | 127.83 | 0.00 | 0.00% | 1.93 | 0 | 543 | 1.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 72.00 | 133.85 | 138.15 | 136.00 | 123.00 | 0.00 | 0.00% | 1.89 | 0 | 1,175 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:03 PM EST |
| 73.00 | 132.80 | 137.25 | 135.03 | 122.00 | 0.00 | 0.00% | 1.85 | 0 | 2,703 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 74.00 | 131.00 | 136.65 | 133.83 | 127.00 | 0.00 | 0.00% | 1.81 | 0 | 371 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 75.00 | 131.15 | 134.75 | 132.95 | 123.35 | 0.00 | 0.00% | 1.77 | 0 | 5,768 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 76.00 | 130.15 | 132.95 | 131.55 | 122.26 | 0.00 | 0.00% | 1.73 | 0 | 440 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 77.00 | 129.15 | 132.65 | 130.90 | 128.50 | +6.13 | +5.01% | 1.70 | 1 | 1,103 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 78.00 | 126.65 | 131.95 | 129.30 | 123.23 | 0.00 | 0.00% | 1.66 | 0 | 800 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 79.00 | 127.05 | 131.15 | 129.10 | 128.72 | -3.25 | -2.47% | 1.63 | 3 | 1,652 | 10.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 80.00 | 126.30 | 129.00 | 127.65 | 126.49 | +7.94 | +6.70% | 1.60 | 2 | 19,754 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 81.00 | 123.45 | 130.55 | 127.00 | % | 1.57 | 0 | 923 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 82.00 | 122.55 | 128.95 | 125.75 | 116.61 | 0.00 | 0.00% | 1.53 | 0 | 997 | 1.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 83.00 | 122.05 | 128.15 | 125.10 | 130.50 | 0.00 | 0.00% | 1.51 | 0 | 1,417 | 8.75 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 84.00 | 122.15 | 126.15 | 124.15 | % | 1.48 | 0 | 340 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 85.00 | 121.15 | 124.85 | 123.00 | 121.99 | +9.05 | +8.02% | 1.45 | 1 | 2,941 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 86.00 | 118.65 | 123.85 | 121.25 | 96.50 | 0.00 | 0.00% | 1.41 | 0 | 854 | 1.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:03 PM EST |
| 87.00 | 119.05 | 123.20 | 121.13 | 122.50 | 0.00 | 0.00% | 1.39 | 0 | 2,360 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 88.00 | 116.70 | 122.70 | 119.70 | 114.00 | 0.00 | 0.00% | 1.36 | 0 | 810 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:03 PM EST |
| 89.00 | 117.15 | 121.25 | 119.20 | 108.30 | 0.00 | 0.00% | 1.34 | 0 | 1,129 | 1.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 90.00 | 116.35 | 118.80 | 117.58 | 117.79 | +9.23 | +8.51% | 1.31 | 6 | 10,478 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 91.00 | 115.15 | 119.15 | 117.15 | 114.67 | +7.98 | +7.48% | 1.29 | 4 | 3,060 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 92.00 | 114.25 | 118.85 | 116.55 | 111.00 | +2.37 | +2.19% | 1.27 | 2 | 3,042 | 3.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 93.00 | 113.05 | 116.85 | 114.95 | 109.65 | 0.00 | 0.00% | 1.24 | 0 | 2,412 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 94.00 | 110.75 | 115.10 | 112.93 | 104.40 | 0.00 | 0.00% | 1.20 | 0 | 820 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 95.00 | 111.35 | 114.15 | 112.75 | 113.27 | +9.15 | +8.79% | 1.19 | 5 | 3,034 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 96.00 | 110.15 | 113.85 | 112.00 | 107.20 | 0.00 | 0.00% | 1.17 | 0 | 6,702 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 97.00 | 109.15 | 112.95 | 111.05 | 104.12 | +3.37 | +3.35% | 1.14 | 10 | 1,492 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 98.00 | 106.55 | 111.95 | 109.25 | 98.78 | 0.00 | 0.00% | 1.11 | 0 | 752 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 99.00 | 107.25 | 111.35 | 109.30 | 102.40 | 0.00 | 0.00% | 1.10 | 0 | 285 | 1.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 100.00 | 107.20 | 109.15 | 108.18 | 107.82 | +10.74 | +11.07% | 1.08 | 60 | 11,024 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 101.00 | 105.25 | 109.25 | 107.25 | 97.71 | 0.00 | 0.00% | 1.06 | 0 | 605 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:03 PM EST |
| 102.00 | 104.15 | 108.25 | 106.20 | 99.17 | +0.77 | +0.79% | 1.04 | 10 | 1,083 | 1.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 103.00 | 103.25 | 106.95 | 105.10 | 94.70 | 0.00 | 0.00% | 1.02 | 0 | 540 | 1.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 104.00 | 102.25 | 107.05 | 104.65 | 100.00 | +6.25 | +6.67% | 1.01 | 1 | 440 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 105.00 | 101.45 | 104.65 | 103.05 | 102.85 | +8.99 | +9.58% | 0.98 | 15 | 1,730 | 1.40 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 106.00 | 98.65 | 103.95 | 101.30 | 92.40 | 0.00 | 0.00% | 0.96 | 0 | 768 | 1.25 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 107.00 | 99.35 | 103.45 | 101.40 | 97.55 | +5.33 | +5.78% | 0.95 | 6 | 2,220 | 1.45 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 108.00 | 96.65 | 103.75 | 100.20 | 88.55 | 0.00 | 0.00% | 0.93 | 0 | 1,003 | 1.47 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 109.00 | 97.25 | 101.45 | 99.35 | 91.15 | 0.00 | 0.00% | 0.91 | 0 | 3,176 | 1.18 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 110.00 | 97.20 | 99.40 | 98.30 | 96.00 | +6.85 | +7.69% | 0.89 | 4 | 15,831 | 0.98 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 111.00 | 95.35 | 99.45 | 97.40 | 86.28 | 0.00 | 0.00% | 0.88 | 0 | 939 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 112.00 | 92.65 | 98.05 | 95.35 | 86.00 | 0.00 | 0.00% | 0.85 | 0 | 902 | 1.17 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 113.00 | 91.65 | 97.05 | 94.35 | 86.85 | 0.00 | 0.00% | 0.83 | 0 | 857 | 1.08 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 114.00 | 92.25 | 96.05 | 94.15 | 93.12 | 0.00 | 0.00% | 0.83 | 0 | 2,367 | 1.14 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 115.00 | 91.50 | 94.70 | 93.10 | 93.75 | +10.50 | +12.62% | 0.81 | 22 | 10,051 | 0.82 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 116.00 | 90.25 | 94.05 | 92.15 | 83.35 | 0.00 | 0.00% | 0.79 | 0 | 526 | 0.89 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 117.00 | 89.45 | 92.95 | 91.20 | 98.95 | 0.00 | 0.00% | 0.78 | 0 | 573 | 1.11 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 118.00 | 88.45 | 92.15 | 90.30 | 80.53 | 0.00 | 0.00% | 0.77 | 0 | 506 | 1.13 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 119.00 | 87.45 | 92.15 | 89.80 | 87.00 | +7.57 | +9.53% | 0.75 | 2 | 437 | 1.24 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 120.00 | 87.50 | 89.35 | 88.43 | 87.86 | +8.94 | +11.33% | 0.74 | 12 | 24,598 | 0.83 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 121.00 | 85.10 | 88.55 | 86.83 | 77.00 | 0.00 | 0.00% | 0.72 | 0 | 1,022 | 0.96 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 122.00 | 84.45 | 88.15 | 86.30 | 79.91 | 0.00 | 0.00% | 0.71 | 0 | 1,290 | 1.06 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 123.00 | 83.45 | 87.15 | 85.30 | 74.51 | 0.00 | 0.00% | 0.69 | 0 | 912 | 1.01 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 124.00 | 80.85 | 86.15 | 83.50 | 73.84 | 0.00 | 0.00% | 0.67 | 0 | 802 | 1.02 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 125.00 | 82.60 | 84.65 | 83.63 | 83.12 | +10.42 | +14.34% | 0.67 | 2 | 8,396 | 0.94 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 126.00 | 78.85 | 83.95 | 81.40 | 84.68 | 0.00 | 0.00% | 0.65 | 0 | 799 | 0.96 | 0.99 | 0.00 | -0.02 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 127.00 | 79.55 | 83.15 | 81.35 | 80.60 | +6.55 | +8.85% | 0.64 | 1 | 565 | 0.96 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 128.00 | 80.15 | 81.50 | 80.83 | 78.02 | -3.04 | -3.75% | 0.63 | 9 | 1,129 | 0.81 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 129.00 | 79.20 | 80.45 | 79.83 | 79.17 | +10.17 | +14.74% | 0.62 | 102 | 1,585 | 0.81 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 130.00 | 78.25 | 79.40 | 78.83 | 78.00 | +10.64 | +15.80% | 0.61 | 39 | 18,359 | 0.73 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 132.00 | 76.25 | 77.55 | 76.90 | 74.83 | +9.53 | +14.60% | 0.58 | 3 | 13,267 | 0.78 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 134.00 | 74.25 | 75.55 | 74.90 | 71.97 | +5.04 | +7.53% | 0.56 | 7 | 4,203 | 0.76 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 135.00 | 73.25 | 74.55 | 73.90 | 71.93 | +9.23 | +14.73% | 0.55 | 44 | 3,670 | 0.76 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 136.00 | 72.30 | 73.60 | 72.95 | 70.10 | +7.43 | +11.86% | 0.54 | 1 | 3,420 | 0.74 | 0.98 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 138.00 | 70.35 | 71.60 | 70.98 | 59.68 | 0.00 | 0.00% | 0.51 | 0 | 4,266 | 0.73 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 140.00 | 68.40 | 69.50 | 68.95 | 68.00 | +9.30 | +15.85% | 0.49 | 37 | 18,022 | 0.64 | 0.98 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 142.00 | 66.45 | 67.70 | 67.08 | 55.91 | 0.00 | 0.00% | 0.47 | 0 | 6,894 | 0.67 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 144.00 | 64.50 | 65.65 | 65.08 | 56.89 | 0.00 | 0.00% | 0.45 | 0 | 1,553 | 0.68 | 0.97 | 0.00 | -0.05 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 145.00 | 63.55 | 64.65 | 64.10 | 63.53 | +10.73 | +20.33% | 0.44 | 264 | 6,130 | 0.67 | 0.97 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 146.00 | 62.55 | 63.80 | 63.18 | 52.50 | 0.00 | 0.00% | 0.43 | 0 | 1,234 | 0.66 | 0.97 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 148.00 | 60.65 | 61.85 | 61.25 | 60.50 | +7.80 | +14.81% | 0.41 | 11 | 1,921 | 0.63 | 0.97 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 150.00 | 58.70 | 59.85 | 59.28 | 59.00 | +11.00 | +22.92% | 0.40 | 296 | 60,006 | 0.61 | 0.96 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 152.00 | 56.80 | 57.90 | 57.35 | 56.07 | +8.82 | +18.67% | 0.38 | 2 | 3,052 | 0.63 | 0.96 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 154.00 | 54.90 | 55.95 | 55.43 | 54.14 | +8.79 | +19.39% | 0.36 | 13 | 2,017 | 0.62 | 0.95 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 155.00 | 53.95 | 54.90 | 54.43 | 53.65 | +10.26 | +23.65% | 0.35 | 20 | 6,995 | 0.60 | 0.95 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 156.00 | 53.00 | 54.15 | 53.58 | 52.90 | +8.25 | +18.48% | 0.34 | 1 | 1,478 | 0.46 | 0.95 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 158.00 | 51.10 | 52.05 | 51.58 | 40.70 | 0.00 | 0.00% | 0.33 | 0 | 1,640 | 0.47 | 0.94 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 160.00 | 49.20 | 50.25 | 49.73 | 50.00 | +11.16 | +28.74% | 0.31 | 49 | 11,478 | 0.49 | 0.94 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 162.00 | 47.30 | 48.45 | 47.88 | 47.95 | +10.69 | +28.69% | 0.30 | 7 | 1,356 | 0.49 | 0.93 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 164.00 | 45.50 | 46.40 | 45.95 | 44.75 | +8.38 | +23.05% | 0.28 | 41 | 1,746 | 0.51 | 0.92 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 165.00 | 44.55 | 45.45 | 45.00 | 44.87 | +10.32 | +29.87% | 0.27 | 163 | 11,434 | 0.49 | 0.92 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 166.00 | 43.60 | 44.55 | 44.08 | 43.10 | +9.80 | +29.43% | 0.27 | 53 | 2,059 | 0.48 | 0.91 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 167.00 | 42.75 | 43.65 | 43.20 | 33.60 | 0.00 | 0.00% | 0.26 | 0 | 1,207 | 0.48 | 0.91 | 0.00 | -0.09 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 168.00 | 41.85 | 42.90 | 42.38 | 41.00 | +8.40 | +25.77% | 0.25 | 7 | 1,211 | 0.49 | 0.91 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 169.00 | 40.95 | 41.95 | 41.45 | 40.79 | +9.87 | +31.93% | 0.25 | 6 | 807 | 0.50 | 0.90 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 170.00 | 40.15 | 40.65 | 40.40 | 40.55 | +10.55 | +35.17% | 0.24 | 10,090 | 74,083 | 0.47 | 0.90 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 171.00 | 39.20 | 40.00 | 39.60 | 38.71 | +8.88 | +29.77% | 0.23 | 12 | 5,194 | 0.49 | 0.89 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 172.00 | 37.60 | 39.25 | 38.43 | 38.00 | +9.70 | +34.28% | 0.22 | 24 | 1,935 | 0.49 | 0.89 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 173.00 | 36.55 | 38.20 | 37.38 | 37.46 | +9.60 | +34.46% | 0.22 | 83 | 1,927 | 0.48 | 0.88 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 174.00 | 36.65 | 37.35 | 37.00 | 37.21 | +10.42 | +38.90% | 0.21 | 8 | 2,265 | 0.49 | 0.88 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 175.00 | 35.60 | 36.45 | 36.03 | 36.00 | +10.10 | +39.00% | 0.21 | 471 | 9,425 | 0.48 | 0.87 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 176.00 | 34.90 | 35.60 | 35.25 | 34.00 | +8.75 | +34.66% | 0.20 | 17 | 1,963 | 0.47 | 0.87 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 177.00 | 34.00 | 34.75 | 34.38 | 33.34 | +7.29 | +27.99% | 0.19 | 128 | 5,225 | 0.47 | 0.86 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 178.00 | 33.15 | 33.90 | 33.53 | 32.70 | +9.30 | +39.75% | 0.19 | 36 | 2,537 | 0.47 | 0.85 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 179.00 | 32.35 | 33.00 | 32.68 | 31.80 | +8.85 | +38.57% | 0.18 | 68 | 3,713 | 0.48 | 0.85 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 180.00 | 31.15 | 32.20 | 31.68 | 32.09 | +10.04 | +45.54% | 0.18 | 850 | 54,551 | 0.47 | 0.84 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 181.00 | 29.90 | 31.35 | 30.63 | 30.35 | +9.00 | +42.16% | 0.17 | 22 | 2,349 | 0.47 | 0.83 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 182.00 | 28.90 | 30.55 | 29.73 | 29.50 | +7.50 | +34.10% | 0.16 | 34 | 4,701 | 0.48 | 0.82 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 183.00 | 29.05 | 29.70 | 29.38 | 28.80 | +9.00 | +45.46% | 0.16 | 44 | 4,349 | 0.46 | 0.82 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 184.00 | 28.25 | 28.90 | 28.58 | 27.97 | +8.62 | +44.55% | 0.16 | 24 | 3,921 | 0.46 | 0.81 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 185.00 | 27.50 | 28.10 | 27.80 | 28.00 | +9.55 | +51.77% | 0.15 | 592 | 21,004 | 0.47 | 0.80 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 186.00 | 26.70 | 27.30 | 27.00 | 26.32 | +8.62 | +48.71% | 0.15 | 18 | 5,261 | 0.46 | 0.80 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 187.00 | 25.95 | 26.50 | 26.23 | 26.00 | +8.80 | +51.17% | 0.14 | 63 | 2,658 | 0.45 | 0.79 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 188.00 | 24.35 | 25.75 | 25.05 | 25.50 | +8.95 | +54.08% | 0.13 | 282 | 8,138 | 0.46 | 0.78 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 189.00 | 24.40 | 25.00 | 24.70 | 24.05 | +8.04 | +50.22% | 0.13 | 64 | 5,963 | 0.45 | 0.77 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 190.00 | 23.10 | 24.05 | 23.58 | 24.10 | +8.70 | +56.50% | 0.12 | 1,215 | 49,204 | 0.45 | 0.76 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 191.00 | 22.75 | 23.50 | 23.13 | 22.63 | +7.83 | +52.91% | 0.12 | 96 | 2,484 | 0.46 | 0.75 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 192.00 | 22.25 | 22.80 | 22.53 | 22.60 | +8.40 | +59.16% | 0.12 | 451 | 4,620 | 0.45 | 0.74 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 193.00 | 21.55 | 22.05 | 21.80 | 22.00 | +8.45 | +62.37% | 0.11 | 135 | 6,711 | 0.45 | 0.73 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 194.00 | 20.85 | 21.35 | 21.10 | 21.35 | +8.29 | +63.48% | 0.11 | 169 | 5,145 | 0.45 | 0.72 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 195.00 | 20.20 | 20.70 | 20.45 | 20.61 | +8.16 | +65.55% | 0.10 | 2,534 | 24,392 | 0.45 | 0.70 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 200.00 | 17.00 | 17.30 | 17.15 | 17.29 | +7.19 | +71.19% | 0.09 | 15,007 | 114,969 | 0.44 | 0.64 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 205.00 | 14.20 | 14.40 | 14.30 | 14.37 | +6.40 | +80.31% | 0.07 | 9,426 | 22,912 | 0.44 | 0.58 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 210.00 | 11.70 | 11.90 | 11.80 | 11.80 | +5.55 | +88.80% | 0.06 | 22,229 | 64,451 | 0.44 | 0.51 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 212.00 | 10.80 | 11.00 | 10.90 | 11.10 | +5.50 | +98.22% | 0.05 | 1,506 | 4,503 | 0.44 | 0.49 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 213.00 | 10.45 | 10.70 | 10.58 | 10.05 | +4.75 | +89.63% | 0.05 | 1,840 | 4,276 | 0.43 | 0.48 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 214.00 | 9.95 | 10.15 | 10.05 | 10.05 | +4.99 | +98.62% | 0.05 | 452 | 3,153 | 0.43 | 0.46 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 215.00 | 9.55 | 9.75 | 9.65 | 9.71 | +4.96 | +104.43% | 0.04 | 13,681 | 31,164 | 0.44 | 0.45 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 216.00 | 9.15 | 9.40 | 9.28 | 9.40 | +4.90 | +108.89% | 0.04 | 331 | 3,163 | 0.43 | 0.44 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 217.00 | 8.80 | 9.00 | 8.90 | 9.05 | +4.65 | +105.69% | 0.04 | 4,225 | 2,887 | 0.43 | 0.43 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 218.00 | 8.45 | 8.70 | 8.58 | 8.30 | +4.21 | +102.94% | 0.04 | 268 | 4,291 | 0.43 | 0.41 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 219.00 | 8.10 | 8.25 | 8.18 | 8.29 | +4.39 | +112.57% | 0.04 | 397 | 2,203 | 0.43 | 0.40 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 220.00 | 7.80 | 7.85 | 7.83 | 7.81 | +4.12 | +111.66% | 0.04 | 24,086 | 69,188 | 0.43 | 0.39 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 221.00 | 7.40 | 7.55 | 7.48 | 7.55 | +4.10 | +118.85% | 0.03 | 118 | 2,011 | 0.43 | 0.38 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 222.00 | 7.10 | 7.20 | 7.15 | 7.00 | +3.72 | +113.42% | 0.03 | 275 | 4,591 | 0.43 | 0.37 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 223.00 | 6.80 | 6.90 | 6.85 | 6.55 | +3.50 | +114.76% | 0.03 | 666 | 7,792 | 0.43 | 0.36 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 224.00 | 6.50 | 6.60 | 6.55 | 6.30 | +3.30 | +110.00% | 0.03 | 158 | 2,603 | 0.43 | 0.34 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 225.00 | 6.20 | 6.35 | 6.28 | 6.32 | +3.50 | +124.12% | 0.03 | 6,075 | 26,442 | 0.43 | 0.33 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 226.00 | 5.95 | 6.05 | 6.00 | 5.80 | +3.16 | +119.70% | 0.03 | 471 | 2,592 | 0.43 | 0.32 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 227.00 | 5.70 | 5.80 | 5.75 | 5.79 | +3.27 | +129.77% | 0.03 | 257 | 3,218 | 0.43 | 0.31 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 228.00 | 5.45 | 5.55 | 5.50 | 5.60 | +3.22 | +135.30% | 0.02 | 852 | 4,052 | 0.43 | 0.30 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 230.00 | 5.00 | 5.05 | 5.03 | 5.03 | +2.90 | +136.15% | 0.02 | 35,791 | 45,639 | 0.43 | 0.28 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 235.00 | 3.95 | 4.05 | 4.00 | 4.01 | +2.36 | +143.03% | 0.02 | 1,795 | 24,028 | 0.44 | 0.24 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 240.00 | 3.15 | 3.20 | 3.18 | 3.20 | +1.94 | +153.97% | 0.01 | 5,763 | 43,900 | 0.44 | 0.20 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 245.00 | 2.49 | 2.54 | 2.52 | 2.50 | +1.52 | +155.11% | 0.01 | 7,161 | 17,264 | 0.44 | 0.17 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 250.00 | 2.00 | 2.03 | 2.02 | 2.04 | +1.24 | +155.00% | 0.01 | 13,125 | 44,997 | 0.45 | 0.14 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 255.00 | 1.58 | 1.63 | 1.61 | 1.50 | +0.86 | +134.38% | 0.01 | 449 | 10,340 | 0.45 | 0.12 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 260.00 | 1.28 | 1.30 | 1.29 | 1.30 | +0.78 | +150.00% | 0.00 | 8,414 | 30,034 | 0.46 | 0.10 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 265.00 | 1.06 | 1.07 | 1.07 | 1.06 | +0.62 | +140.91% | 0.00 | 2,460 | 9,760 | 0.46 | 0.09 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 270.00 | 0.85 | 0.89 | 0.87 | 0.88 | +0.53 | +151.43% | 0.00 | 1,612 | 17,857 | 0.47 | 0.07 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 275.00 | 0.71 | 0.74 | 0.73 | 0.70 | +0.40 | +133.34% | 0.00 | 999 | 5,785 | 0.47 | 0.06 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 280.00 | 0.59 | 0.62 | 0.61 | 0.60 | +0.35 | +140.00% | 0.00 | 2,799 | 21,603 | 0.48 | 0.05 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 285.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.33 | +173.69% | 0.00 | 204 | 961 | 0.49 | 0.04 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 290.00 | 0.43 | 0.44 | 0.44 | 0.44 | +0.27 | +158.83% | 0.00 | 899 | 10,403 | 0.50 | 0.03 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 295.00 | 0.37 | 0.38 | 0.38 | 0.37 | +0.20 | +117.65% | 0.00 | 335 | 912 | 0.51 | 0.03 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 300.00 | 0.31 | 0.33 | 0.32 | 0.33 | +0.20 | +153.85% | 0.00 | 5,664 | 40,035 | 0.52 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 310.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.17 | +212.50% | 0.00 | 1,191 | 14,878 | 0.53 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 320.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.12 | +150.00% | 0.00 | 59 | 10,090 | 0.55 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 330.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 209 | 8,692 | 0.57 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 340.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 115 | 4,227 | 0.58 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 350.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 131 | 6,098 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 360.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 439 | 10,636 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 370.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 1,987 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 380.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 20 | 7,835 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 390.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 87 | 3,759 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 400.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 248 | 5,456 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 410.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,581 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 420.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 759 | 52,102 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20,773 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 5,052 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 1,772 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 848 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,740 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 894 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1,058 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,565 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 534 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 665 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 463 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1,457 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,820 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,892 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1,576 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,322 | 2.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 319 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 993 | 2.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 847 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 2.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,654 | 2.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 665 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 415 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1,151 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,993 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,122 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,103 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 831 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,938 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,890 | 1.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,863 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,338 | 1.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,723 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 830 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,662 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,230 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,582 | 1.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 786 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,441 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,575 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 910 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,042 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 6,343 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 57.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,472 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 58.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,138 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:03 PM EST |
| 59.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 973 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 7,945 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 61.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 995 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 834 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 64.00 | 0.02 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,185 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 66.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 910 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 67.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 68.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 69.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,501 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 69,822 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 71.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 927 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 72.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,737 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 73.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,331 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 74.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75,627 | 1.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 76.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 14,906 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 77.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 78.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 79.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 80.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 100 | 24,140 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 81.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:03 PM EST |
| 82.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 1.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 83.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 84.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 912 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 85.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 18,217 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 86.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 87.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,131 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:03 PM EST |
| 88.00 | 0.04 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 89.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:03 PM EST |
| 90.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 30 | 29,782 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 91.00 | 0.04 | 0.08 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:03 PM EST |
| 92.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 93.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 94.00 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 5,331 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 96.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,648 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 97.00 | 0.05 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,067 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 98.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,449 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 99.00 | 0.06 | 0.09 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,029 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 100.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 110 | 43,021 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 101.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 102.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,292 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 103.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 0.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 104.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 1,444 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 105.00 | 0.07 | 0.09 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 12,000 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 106.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.80 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 107.00 | 0.08 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 0.80 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 108.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,786 | 0.79 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 109.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 618 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 110.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 8 | 20,598 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 111.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 21 | 921 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 112.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 22 | 4,912 | 0.76 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 113.00 | 0.09 | 0.14 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,751 | 0.76 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 114.00 | 0.11 | 0.12 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 2,979 | 0.75 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 115.00 | 0.12 | 0.13 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 68 | 11,701 | 0.74 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 116.00 | 0.12 | 0.14 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.73 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 117.00 | 0.13 | 0.14 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.73 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 118.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 100 | 4,706 | 0.73 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 119.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 2,138 | 0.72 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 120.00 | 0.15 | 0.16 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 17 | 27,994 | 0.72 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 121.00 | 0.16 | 0.17 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,334 | 0.71 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 122.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 11 | 1,848 | 0.70 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 123.00 | 0.17 | 0.19 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 33 | 2,031 | 0.70 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 124.00 | 0.16 | 0.21 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7,143 | 0.69 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 125.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 319 | 12,395 | 0.68 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 126.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 142 | 3,062 | 0.68 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 127.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.03 | -12.50% | 0.00 | 13 | 3,540 | 0.68 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 128.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.07 | -25.00% | 0.00 | 243 | 9,134 | 0.67 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 129.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.13 | -36.12% | 0.00 | 28 | 2,761 | 0.67 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 130.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.07 | -22.59% | 0.00 | 136 | 31,528 | 0.66 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 132.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.04 | -12.91% | 0.00 | 1 | 24,319 | 0.65 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 134.00 | 0.29 | 0.31 | 0.30 | 0.29 | -0.06 | -17.15% | 0.00 | 24 | 5,561 | 0.64 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 135.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.09 | -23.08% | 0.00 | 98 | 16,027 | 0.64 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 136.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.07 | -17.95% | 0.00 | 209 | 4,886 | 0.63 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 138.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.08 | -18.19% | 0.00 | 247 | 13,631 | 0.62 | -0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 140.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.12 | -24.00% | 0.00 | 658 | 83,061 | 0.62 | -0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 142.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.12 | -22.65% | 0.00 | 5 | 7,667 | 0.60 | -0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 144.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.15 | -24.20% | 0.00 | 246 | 3,314 | 0.59 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 145.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.17 | -26.16% | 0.00 | 180 | 20,276 | 0.59 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 146.00 | 0.49 | 0.52 | 0.51 | 0.50 | -0.21 | -29.58% | 0.00 | 117 | 8,111 | 0.58 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 148.00 | 0.56 | 0.58 | 0.57 | 0.56 | -0.22 | -28.21% | 0.00 | 116 | 8,813 | 0.58 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 150.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.27 | -30.69% | 0.00 | 539 | 55,100 | 0.57 | -0.04 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 152.00 | 0.66 | 0.70 | 0.68 | 0.68 | -0.29 | -29.90% | 0.00 | 39 | 9,531 | 0.56 | -0.04 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 154.00 | 0.73 | 0.77 | 0.75 | 0.74 | -0.35 | -32.11% | 0.00 | 23 | 10,065 | 0.55 | -0.05 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 155.00 | 0.78 | 0.81 | 0.80 | 0.78 | -0.38 | -32.76% | 0.01 | 180 | 18,779 | 0.55 | -0.05 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 156.00 | 0.81 | 0.85 | 0.83 | 0.82 | -0.32 | -28.07% | 0.01 | 194 | 3,880 | 0.54 | -0.05 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 158.00 | 0.90 | 0.93 | 0.92 | 0.91 | -0.50 | -35.47% | 0.01 | 150 | 6,703 | 0.54 | -0.06 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 160.00 | 1.00 | 1.03 | 1.02 | 1.00 | -0.54 | -35.07% | 0.01 | 3,877 | 47,299 | 0.53 | -0.06 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 162.00 | 1.11 | 1.14 | 1.13 | 1.12 | -0.62 | -35.64% | 0.01 | 475 | 9,201 | 0.52 | -0.07 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 164.00 | 1.24 | 1.27 | 1.26 | 1.25 | -0.71 | -36.23% | 0.01 | 343 | 8,078 | 0.51 | -0.08 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 165.00 | 1.30 | 1.34 | 1.32 | 1.30 | -0.80 | -38.10% | 0.01 | 510 | 25,737 | 0.51 | -0.08 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 166.00 | 1.38 | 1.42 | 1.40 | 1.37 | -0.86 | -38.57% | 0.01 | 82 | 10,156 | 0.51 | -0.09 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 167.00 | 1.45 | 1.50 | 1.48 | 1.49 | -0.85 | -36.33% | 0.01 | 41 | 4,474 | 0.50 | -0.09 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 168.00 | 1.54 | 1.57 | 1.56 | 1.53 | -0.93 | -37.81% | 0.01 | 79 | 5,288 | 0.50 | -0.09 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 169.00 | 1.62 | 1.66 | 1.64 | 1.69 | -0.94 | -35.75% | 0.01 | 128 | 5,736 | 0.50 | -0.10 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 170.00 | 1.72 | 1.77 | 1.75 | 1.73 | -1.03 | -37.32% | 0.01 | 1,174 | 42,920 | 0.50 | -0.10 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 171.00 | 1.81 | 1.86 | 1.84 | 1.83 | -0.92 | -33.46% | 0.01 | 519 | 5,666 | 0.49 | -0.11 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 172.00 | 1.92 | 1.96 | 1.94 | 2.00 | -1.13 | -36.11% | 0.01 | 72 | 7,591 | 0.49 | -0.11 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 173.00 | 2.03 | 2.07 | 2.05 | 2.03 | -1.17 | -36.57% | 0.01 | 127 | 2,982 | 0.49 | -0.12 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 174.00 | 2.14 | 2.20 | 2.17 | 2.13 | -1.38 | -39.32% | 0.01 | 131 | 4,090 | 0.48 | -0.12 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 175.00 | 2.27 | 2.31 | 2.29 | 2.24 | -1.41 | -38.63% | 0.01 | 1,343 | 26,306 | 0.48 | -0.13 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 176.00 | 2.40 | 2.45 | 2.43 | 2.41 | -1.44 | -37.41% | 0.01 | 103 | 4,645 | 0.48 | -0.13 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 177.00 | 2.53 | 2.59 | 2.56 | 2.57 | -1.48 | -36.55% | 0.01 | 206 | 3,518 | 0.48 | -0.14 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 178.00 | 2.68 | 2.72 | 2.70 | 2.72 | -1.59 | -36.90% | 0.02 | 142 | 5,081 | 0.47 | -0.15 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 179.00 | 2.83 | 2.89 | 2.86 | 2.80 | -1.73 | -38.19% | 0.02 | 110 | 3,782 | 0.47 | -0.15 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 180.00 | 2.99 | 3.05 | 3.02 | 2.98 | -1.84 | -38.18% | 0.02 | 5,810 | 37,908 | 0.47 | -0.16 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 181.00 | 3.15 | 3.25 | 3.20 | 3.16 | -1.90 | -37.55% | 0.02 | 908 | 6,129 | 0.47 | -0.17 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 182.00 | 3.30 | 3.40 | 3.35 | 3.29 | -2.05 | -38.39% | 0.02 | 404 | 10,833 | 0.47 | -0.17 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 183.00 | 3.50 | 3.60 | 3.55 | 3.61 | -2.00 | -35.66% | 0.02 | 334 | 4,538 | 0.47 | -0.18 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 184.00 | 3.70 | 3.80 | 3.75 | 3.70 | -2.26 | -37.92% | 0.02 | 518 | 3,664 | 0.46 | -0.19 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 185.00 | 3.90 | 4.00 | 3.95 | 3.95 | -2.20 | -35.78% | 0.02 | 1,578 | 12,088 | 0.46 | -0.20 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 186.00 | 4.15 | 4.20 | 4.18 | 4.30 | -2.35 | -35.34% | 0.02 | 333 | 4,121 | 0.46 | -0.20 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 187.00 | 4.35 | 4.45 | 4.40 | 4.32 | -2.68 | -38.29% | 0.02 | 421 | 2,959 | 0.46 | -0.21 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 188.00 | 4.60 | 4.70 | 4.65 | 4.70 | -2.65 | -36.06% | 0.02 | 95 | 4,235 | 0.46 | -0.22 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 189.00 | 4.85 | 4.95 | 4.90 | 4.84 | -2.37 | -32.88% | 0.03 | 242 | 3,628 | 0.46 | -0.23 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 190.00 | 5.10 | 5.20 | 5.15 | 5.05 | -2.97 | -37.04% | 0.03 | 2,294 | 23,012 | 0.45 | -0.24 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 191.00 | 5.40 | 5.45 | 5.43 | 5.40 | -3.05 | -36.10% | 0.03 | 224 | 2,087 | 0.45 | -0.25 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 192.00 | 5.65 | 5.75 | 5.70 | 5.75 | -3.15 | -35.40% | 0.03 | 144 | 4,489 | 0.45 | -0.26 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 193.00 | 5.95 | 6.05 | 6.00 | 6.10 | -3.20 | -34.41% | 0.03 | 337 | 2,933 | 0.45 | -0.27 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 194.00 | 6.25 | 6.35 | 6.30 | 6.22 | -3.58 | -36.54% | 0.03 | 133 | 3,189 | 0.45 | -0.28 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 195.00 | 6.60 | 6.65 | 6.63 | 6.55 | -3.63 | -35.66% | 0.03 | 1,574 | 16,618 | 0.45 | -0.30 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 200.00 | 8.40 | 8.50 | 8.45 | 8.30 | -4.40 | -34.65% | 0.04 | 2,924 | 26,933 | 0.44 | -0.36 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 205.00 | 10.55 | 10.65 | 10.60 | 10.37 | -5.26 | -33.66% | 0.05 | 3,250 | 10,879 | 0.44 | -0.42 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 210.00 | 13.05 | 13.15 | 13.10 | 12.90 | -6.00 | -31.75% | 0.06 | 764 | 7,413 | 0.43 | -0.49 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 212.00 | 14.00 | 14.30 | 14.15 | 14.20 | -4.60 | -24.47% | 0.07 | 57 | 1,467 | 0.43 | -0.51 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 213.00 | 14.55 | 14.85 | 14.70 | 14.96 | -4.99 | -25.02% | 0.07 | 20 | 654 | 0.43 | -0.52 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 214.00 | 15.15 | 15.45 | 15.30 | 17.38 | -4.52 | -20.64% | 0.07 | 7 | 918 | 0.43 | -0.54 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 215.00 | 15.70 | 16.10 | 15.90 | 16.20 | -6.35 | -28.16% | 0.07 | 133 | 4,096 | 0.43 | -0.55 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 216.00 | 16.30 | 16.65 | 16.48 | 18.55 | -3.79 | -16.97% | 0.08 | 1 | 1,097 | 0.43 | -0.56 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 217.00 | 16.95 | 17.30 | 17.13 | 17.50 | -5.75 | -24.74% | 0.08 | 5 | 760 | 0.43 | -0.57 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 218.00 | 17.55 | 17.95 | 17.75 | 24.15 | 0.00 | 0.00% | 0.08 | 0 | 1,363 | 0.43 | -0.59 | 0.01 | -0.15 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 219.00 | 18.20 | 18.60 | 18.40 | 24.70 | 0.00 | 0.00% | 0.08 | 0 | 462 | 0.43 | -0.60 | 0.01 | -0.14 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 220.00 | 18.85 | 19.30 | 19.08 | 19.06 | -7.44 | -28.08% | 0.09 | 132 | 6,924 | 0.43 | -0.61 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 221.00 | 19.50 | 19.90 | 19.70 | 21.18 | -5.97 | -21.99% | 0.09 | 73 | 614 | 0.43 | -0.62 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 222.00 | 20.15 | 21.15 | 20.65 | 21.76 | -4.49 | -17.11% | 0.09 | 7 | 561 | 0.43 | -0.63 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 223.00 | 20.90 | 21.35 | 21.13 | 26.05 | 0.00 | 0.00% | 0.09 | 0 | 462 | 0.43 | -0.64 | 0.01 | -0.14 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 224.00 | 21.60 | 22.75 | 22.18 | 26.80 | 0.00 | 0.00% | 0.10 | 0 | 488 | 0.43 | -0.66 | 0.01 | -0.14 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 225.00 | 22.30 | 23.50 | 22.90 | 22.85 | -7.50 | -24.72% | 0.10 | 23 | 972 | 0.43 | -0.67 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 226.00 | 23.00 | 24.25 | 23.63 | 28.34 | 0.00 | 0.00% | 0.10 | 0 | 579 | 0.43 | -0.68 | 0.01 | -0.13 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 227.00 | 23.75 | 24.25 | 24.00 | 26.60 | 0.00 | 0.00% | 0.11 | 0 | 483 | 0.43 | -0.69 | 0.01 | -0.13 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 228.00 | 24.50 | 25.00 | 24.75 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 421 | 0.42 | -0.70 | 0.01 | -0.13 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 230.00 | 26.00 | 26.55 | 26.28 | 26.31 | -7.69 | -22.62% | 0.11 | 59 | 680 | 0.43 | -0.71 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 235.00 | 29.95 | 30.55 | 30.25 | 31.15 | -5.20 | -14.31% | 0.13 | 20 | 50 | 0.43 | -0.76 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 240.00 | 34.10 | 34.75 | 34.43 | 34.29 | -7.91 | -18.75% | 0.14 | 181 | 473 | 0.43 | -0.80 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 245.00 | 38.40 | 39.20 | 38.80 | 39.35 | -9.75 | -19.86% | 0.16 | 16 | 112 | 0.43 | -0.83 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 250.00 | 42.90 | 43.80 | 43.35 | 44.15 | -7.86 | -15.12% | 0.17 | 4 | 659 | 0.44 | -0.86 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 255.00 | 47.45 | 48.45 | 47.95 | 57.01 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.43 | -0.88 | 0.01 | -0.08 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 260.00 | 52.20 | 53.25 | 52.73 | 53.75 | +2.85 | +5.60% | 0.20 | 121 | 214 | 0.43 | -0.90 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 265.00 | 56.95 | 58.10 | 57.53 | 64.83 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.53 | -0.91 | 0.00 | -0.06 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 270.00 | 61.85 | 62.90 | 62.38 | 65.70 | +4.35 | +7.09% | 0.23 | 12 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 275.00 | 65.80 | 68.65 | 67.23 | 64.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 280.00 | 71.60 | 72.75 | 72.18 | 74.75 | +8.95 | +13.61% | 0.26 | 1 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 285.00 | 75.45 | 79.10 | 77.28 | 87.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 4/23/2026 | 5/6/2026 4:00:03 PM EST |
| 290.00 | 81.10 | 83.15 | 82.13 | 78.58 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | -0.97 | 0.00 | -0.03 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 295.00 | 83.90 | 91.80 | 87.85 | 97.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 4/23/2026 | 5/6/2026 4:00:03 PM EST |
| 300.00 | 90.40 | 94.05 | 92.23 | 96.21 | +8.08 | +9.17% | 0.31 | 1 | 1 | 0.76 | -0.98 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 310.00 | 101.10 | 103.15 | 102.13 | % | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 320.00 | 110.80 | 113.15 | 111.98 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 330.00 | 121.10 | 123.15 | 122.13 | % | 0.37 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 340.00 | 131.10 | 133.15 | 132.13 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 350.00 | 141.00 | 143.15 | 142.08 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 360.00 | 151.05 | 153.15 | 152.10 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 370.00 | 161.05 | 163.15 | 162.10 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 380.00 | 171.05 | 173.15 | 172.10 | % | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 390.00 | 180.70 | 183.15 | 181.93 | % | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 400.00 | 190.90 | 193.15 | 192.03 | % | 0.48 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 410.00 | 198.85 | 207.00 | 202.93 | % | 0.49 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 420.00 | 210.85 | 213.15 | 212.00 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST |