Options Chain for AEHR TEST SYS COM (AEHR) - $81.40 as of 5/20/2026 5:33:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.60 | 39.20 | 37.40 | % | 0.83 | 0 | 0 | 2.56 | 0.99 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 50.00 | 31.00 | 34.40 | 32.70 | % | 0.65 | 0 | 0 | 2.16 | 0.98 | 0.00 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 55.00 | 26.40 | 29.70 | 28.05 | % | 0.51 | 0 | 0 | 1.93 | 0.95 | 0.00 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 60.00 | 21.70 | 25.40 | 23.55 | % | 0.39 | 0 | 0 | 1.80 | 0.91 | 0.01 | -0.13 | 5/20/2026 4:00:03 PM EST | |||
| 65.00 | 18.20 | 21.00 | 19.60 | 21.20 | -18.45 | -46.54% | 0.30 | 2 | 2 | 1.31 | 0.84 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 69.00 | 15.20 | 18.10 | 16.65 | % | 0.24 | 0 | 0 | 1.32 | 0.78 | 0.01 | -0.21 | 5/20/2026 4:00:03 PM EST | |||
| 70.00 | 14.60 | 17.40 | 16.00 | 22.55 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.33 | 0.77 | 0.01 | -0.22 | 4/30/2026 | 5/20/2026 4:00:03 PM EST |
| 71.00 | 13.90 | 16.40 | 15.15 | % | 0.21 | 0 | 0 | 1.30 | 0.75 | 0.01 | -0.23 | 5/20/2026 4:00:03 PM EST | |||
| 72.00 | 13.30 | 15.90 | 14.60 | % | 0.20 | 0 | 0 | 1.31 | 0.74 | 0.01 | -0.24 | 5/20/2026 4:00:03 PM EST | |||
| 73.00 | 12.80 | 15.30 | 14.05 | % | 0.19 | 0 | 0 | 1.33 | 0.72 | 0.01 | -0.25 | 5/20/2026 4:00:03 PM EST | |||
| 74.00 | 12.60 | 14.80 | 13.70 | 12.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.37 | 0.70 | 0.02 | -0.25 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 75.00 | 11.30 | 14.30 | 12.80 | 14.53 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.32 | 0.68 | 0.02 | -0.26 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 76.00 | 11.10 | 13.20 | 12.15 | % | 0.16 | 0 | 0 | 1.31 | 0.67 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 77.00 | 11.00 | 12.70 | 11.85 | % | 0.15 | 0 | 0 | 1.35 | 0.65 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 78.00 | 9.90 | 12.50 | 11.20 | % | 0.14 | 0 | 0 | 1.33 | 0.63 | 0.02 | -0.28 | 5/20/2026 4:00:03 PM EST | |||
| 79.00 | 9.50 | 11.90 | 10.70 | % | 0.14 | 0 | 0 | 1.33 | 0.61 | 0.02 | -0.28 | 5/20/2026 4:00:03 PM EST | |||
| 80.00 | 9.50 | 10.60 | 10.05 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.31 | 0.60 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 81.00 | 9.00 | 10.00 | 9.50 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.30 | 0.58 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 82.00 | 8.50 | 10.20 | 9.35 | 9.17 | % | 0.11 | 3 | 0 | 1.34 | 0.56 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 83.00 | 8.20 | 9.30 | 8.75 | 8.87 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.32 | 0.54 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 84.00 | 7.80 | 8.70 | 8.25 | 9.20 | +0.68 | +7.99% | 0.10 | 2 | 41 | 1.31 | 0.53 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 7.40 | 9.00 | 8.20 | 8.22 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.36 | 0.51 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 86.00 | 6.90 | 8.30 | 7.60 | % | 0.09 | 0 | 0 | 1.33 | 0.49 | 0.02 | -0.29 | 5/20/2026 4:00:03 PM EST | |||
| 87.00 | 6.70 | 7.60 | 7.15 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.32 | 0.48 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 88.00 | 6.30 | 7.50 | 6.90 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.33 | 0.46 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 89.00 | 6.00 | 7.10 | 6.55 | 20.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.33 | 0.44 | 0.02 | -0.29 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 90.00 | 5.80 | 6.50 | 6.15 | 6.20 | +0.30 | +5.09% | 0.07 | 19 | 31 | 1.32 | 0.43 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 91.00 | 5.40 | 6.30 | 5.85 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.33 | 0.41 | 0.02 | -0.29 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 92.00 | 5.10 | 6.70 | 5.90 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.38 | 0.40 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 93.00 | 4.70 | 5.70 | 5.20 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.32 | 0.38 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 93.50 | 4.50 | 5.50 | 5.00 | % | 0.05 | 0 | 0 | 1.31 | 0.38 | 0.02 | -0.28 | 5/20/2026 4:00:03 PM EST | |||
| 94.00 | 4.20 | 6.00 | 5.10 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.34 | 0.37 | 0.02 | -0.28 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 94.50 | 4.10 | 5.90 | 5.00 | % | 0.05 | 0 | 0 | 1.35 | 0.36 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 95.00 | 4.30 | 5.30 | 4.80 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.34 | 0.35 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 95.50 | 4.00 | 5.70 | 4.85 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.36 | 0.35 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 96.00 | 3.50 | 6.00 | 4.75 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.37 | 0.34 | 0.02 | -0.27 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 96.50 | 4.00 | 4.90 | 4.45 | % | 0.05 | 0 | 0 | 1.34 | 0.33 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 97.00 | 3.90 | 4.60 | 4.25 | 4.21 | -15.04 | -78.13% | 0.04 | 1 | 6 | 1.32 | 0.33 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 97.50 | 3.80 | 4.50 | 4.15 | % | 0.04 | 0 | 0 | 1.33 | 0.32 | 0.02 | -0.26 | 5/20/2026 4:00:03 PM EST | |||
| 98.00 | 3.20 | 5.10 | 4.15 | 6.11 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.35 | 0.31 | 0.02 | -0.26 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 98.50 | 3.40 | 4.20 | 3.80 | % | 0.04 | 0 | 0 | 1.29 | 0.31 | 0.02 | -0.26 | 5/20/2026 4:00:03 PM EST | |||
| 99.00 | 3.50 | 4.00 | 3.75 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.32 | 0.30 | 0.02 | -0.26 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 100.00 | 3.30 | 3.80 | 3.55 | 4.50 | +1.20 | +36.37% | 0.04 | 11 | 70 | 1.32 | 0.29 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 101.00 | 3.00 | 3.80 | 3.40 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.31 | 0.28 | 0.01 | -0.25 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 102.00 | 3.00 | 3.50 | 3.25 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.33 | 0.26 | 0.01 | -0.24 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 103.00 | 2.55 | 3.30 | 2.93 | 16.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.31 | 0.25 | 0.01 | -0.23 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 104.00 | 2.65 | 3.10 | 2.88 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.33 | 0.24 | 0.01 | -0.23 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 1.70 | 3.40 | 2.55 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.29 | 0.23 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 106.00 | 1.95 | 3.50 | 2.73 | 16.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | 0.22 | 0.01 | -0.22 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 107.00 | 2.00 | 2.85 | 2.43 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.33 | 0.21 | 0.01 | -0.21 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 108.00 | 1.65 | 3.20 | 2.43 | % | 0.02 | 0 | 0 | 1.35 | 0.20 | 0.01 | -0.21 | 5/20/2026 4:00:03 PM EST | |||
| 109.00 | 1.70 | 2.95 | 2.33 | % | 0.02 | 0 | 0 | 1.36 | 0.19 | 0.01 | -0.20 | 5/20/2026 4:00:03 PM EST | |||
| 110.00 | 2.00 | 2.50 | 2.25 | 2.20 | -0.30 | -12.00% | 0.02 | 4 | 39 | 1.38 | 0.18 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 111.00 | 1.75 | 2.55 | 2.15 | % | 0.02 | 0 | 0 | 1.38 | 0.18 | 0.01 | -0.19 | 5/20/2026 4:00:03 PM EST | |||
| 112.00 | 1.70 | 2.50 | 2.10 | % | 0.02 | 0 | 0 | 1.39 | 0.17 | 0.01 | -0.18 | 5/20/2026 4:00:03 PM EST | |||
| 113.00 | 1.60 | 2.50 | 2.05 | 2.28 | -1.60 | -41.24% | 0.02 | 1 | 8 | 1.41 | 0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 114.00 | 1.10 | 2.45 | 1.78 | 2.14 | -1.58 | -42.48% | 0.02 | 1 | 8 | 1.36 | 0.15 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 115.00 | 1.55 | 2.45 | 2.00 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.44 | 0.14 | 0.01 | -0.17 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 116.00 | 0.85 | 2.55 | 1.70 | 1.70 | -0.35 | -17.08% | 0.01 | 1 | 1 | 1.38 | 0.14 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 117.00 | 1.00 | 2.55 | 1.78 | 1.62 | -0.23 | -12.44% | 0.02 | 1 | 1 | 1.42 | 0.13 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 120.00 | 0.90 | 2.00 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.41 | 0.11 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 1.55 | 0.80 | 1.00 | -0.97 | -49.24% | 0.01 | 11 | 22 | 1.20 | 0.09 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 130.00 | 0.60 | 1.00 | 0.80 | 0.65 | -0.30 | -31.58% | 0.01 | 13 | 190 | 1.41 | 0.07 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 135.00 | 0.10 | 2.10 | 1.10 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.05 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.02 | 0.04 | 0.00 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 145.00 | 0.15 | 2.20 | 1.18 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.03 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | 0.02 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.31 | -0.02 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 0.20 | 0.70 | 0.45 | 0.70 | +0.06 | +9.38% | 0.01 | 10 | 32 | 1.22 | -0.05 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 60.00 | 0.90 | 1.90 | 1.40 | 1.39 | -0.12 | -7.95% | 0.02 | 2 | 21 | 1.37 | -0.09 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 65.00 | 1.65 | 2.60 | 2.13 | 2.09 | -0.33 | -13.64% | 0.03 | 1 | 29 | 1.30 | -0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 69.00 | 2.75 | 3.30 | 3.03 | 3.00 | -0.27 | -8.26% | 0.04 | 6 | 166 | 1.27 | -0.22 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 3.00 | 3.90 | 3.45 | 3.70 | -0.50 | -11.91% | 0.05 | 12 | 482 | 1.29 | -0.23 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 71.00 | 3.00 | 4.60 | 3.80 | % | 0.05 | 0 | 0 | 1.30 | -0.25 | 0.01 | -0.23 | 5/20/2026 4:00:03 PM EST | |||
| 72.00 | 3.60 | 4.60 | 4.10 | 5.32 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.29 | -0.26 | 0.01 | -0.24 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 73.00 | 3.60 | 5.00 | 4.30 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.26 | -0.28 | 0.01 | -0.25 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 74.00 | 4.30 | 5.70 | 5.00 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.31 | -0.30 | 0.02 | -0.25 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 75.00 | 4.80 | 5.80 | 5.30 | 5.00 | -1.50 | -23.08% | 0.07 | 3 | 49 | 1.29 | -0.32 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 76.00 | 5.20 | 6.10 | 5.65 | 4.91 | -1.29 | -20.81% | 0.07 | 2 | 4 | 1.28 | -0.33 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 77.00 | 5.70 | 6.80 | 6.25 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.31 | -0.35 | 0.02 | -0.27 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 78.00 | 5.90 | 7.20 | 6.55 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.28 | -0.37 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 79.00 | 6.50 | 7.60 | 7.05 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.28 | -0.39 | 0.02 | -0.28 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 7.10 | 8.50 | 7.80 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.32 | -0.40 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 81.00 | 7.50 | 8.60 | 8.05 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.28 | -0.42 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 82.00 | 8.20 | 9.20 | 8.70 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.30 | -0.44 | 0.02 | -0.29 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 83.00 | 8.70 | 10.10 | 9.40 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.32 | -0.46 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 84.00 | 9.30 | 10.50 | 9.90 | 9.78 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.31 | -0.47 | 0.02 | -0.29 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 9.80 | 10.90 | 10.35 | 10.76 | -1.14 | -9.58% | 0.12 | 1 | 88 | 1.29 | -0.49 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 86.00 | 9.90 | 11.70 | 10.80 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.27 | -0.51 | 0.02 | -0.29 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 87.00 | 10.70 | 12.70 | 11.70 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.31 | -0.52 | 0.02 | -0.29 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 88.00 | 11.70 | 12.80 | 12.25 | 14.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.29 | -0.54 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 89.00 | 12.00 | 13.60 | 12.80 | % | 0.14 | 0 | 0 | 1.28 | -0.56 | 0.02 | -0.29 | 5/20/2026 4:00:03 PM EST | |||
| 90.00 | 12.80 | 14.40 | 13.60 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.30 | -0.57 | 0.02 | -0.29 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 91.00 | 13.80 | 14.80 | 14.30 | 17.05 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.30 | -0.59 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 92.00 | 14.50 | 15.80 | 15.15 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.32 | -0.60 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 93.00 | 14.70 | 17.00 | 15.85 | 13.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.32 | -0.62 | 0.02 | -0.28 | 5/1/2026 | 5/20/2026 4:00:03 PM EST |
| 93.50 | 14.60 | 17.20 | 15.90 | % | 0.17 | 0 | 0 | 1.27 | -0.63 | 0.02 | -0.28 | 5/20/2026 4:00:03 PM EST | |||
| 94.00 | 15.10 | 17.90 | 16.50 | 8.18 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.31 | -0.63 | 0.02 | -0.28 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 94.50 | 14.90 | 18.40 | 16.65 | % | 0.18 | 0 | 0 | 1.27 | -0.64 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 95.00 | 16.00 | 18.70 | 17.35 | % | 0.18 | 0 | 0 | 1.32 | -0.65 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 95.50 | 16.40 | 19.00 | 17.70 | % | 0.19 | 0 | 0 | 1.32 | -0.65 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 96.00 | 16.80 | 19.50 | 18.15 | 19.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.33 | -0.66 | 0.02 | -0.27 | 4/27/2026 | 5/20/2026 4:00:03 PM EST |
| 96.50 | 17.40 | 19.10 | 18.25 | % | 0.19 | 0 | 0 | 1.29 | -0.67 | 0.02 | -0.27 | 5/20/2026 4:00:03 PM EST | |||
| 97.00 | 17.70 | 19.50 | 18.60 | 16.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.28 | -0.67 | 0.02 | -0.26 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 97.50 | 17.80 | 20.30 | 19.05 | % | 0.20 | 0 | 0 | 1.29 | -0.68 | 0.02 | -0.26 | 5/20/2026 4:00:03 PM EST | |||
| 98.00 | 18.20 | 21.00 | 19.60 | % | 0.20 | 0 | 0 | 1.31 | -0.69 | 0.02 | -0.26 | 5/20/2026 4:00:03 PM EST | |||
| 98.50 | 18.50 | 21.40 | 19.95 | % | 0.20 | 0 | 0 | 1.31 | -0.69 | 0.02 | -0.26 | 5/20/2026 4:00:03 PM EST | |||
| 99.00 | 18.80 | 21.40 | 20.10 | % | 0.20 | 0 | 0 | 1.27 | -0.70 | 0.02 | -0.26 | 5/20/2026 4:00:03 PM EST | |||
| 100.00 | 20.30 | 22.20 | 21.25 | 14.90 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.33 | -0.71 | 0.02 | -0.25 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 101.00 | 21.00 | 22.80 | 21.90 | % | 0.22 | 0 | 0 | 1.30 | -0.72 | 0.01 | -0.25 | 5/20/2026 4:00:03 PM EST | |||
| 102.00 | 21.20 | 24.00 | 22.60 | 10.95 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.27 | -0.74 | 0.01 | -0.24 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 103.00 | 22.10 | 25.10 | 23.60 | 24.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | -0.75 | 0.01 | -0.23 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 104.00 | 22.80 | 26.10 | 24.45 | % | 0.24 | 0 | 0 | 1.29 | -0.76 | 0.01 | -0.23 | 5/20/2026 4:00:03 PM EST | |||
| 105.00 | 24.00 | 26.90 | 25.45 | 18.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | -0.77 | 0.01 | -0.22 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 106.00 | 24.60 | 27.50 | 26.05 | 25.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.27 | -0.78 | 0.01 | -0.22 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 107.00 | 25.10 | 28.70 | 26.90 | % | 0.25 | 0 | 0 | 1.24 | -0.79 | 0.01 | -0.21 | 5/20/2026 4:00:03 PM EST | |||
| 108.00 | 26.10 | 29.60 | 27.85 | % | 0.26 | 0 | 0 | 1.26 | -0.80 | 0.01 | -0.21 | 5/20/2026 4:00:03 PM EST | |||
| 109.00 | 27.20 | 30.10 | 28.65 | % | 0.26 | 0 | 0 | 1.25 | -0.81 | 0.01 | -0.20 | 5/20/2026 4:00:03 PM EST | |||
| 110.00 | 28.10 | 31.00 | 29.55 | 15.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.25 | -0.82 | 0.01 | -0.20 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 111.00 | 29.00 | 31.90 | 30.45 | % | 0.27 | 0 | 0 | 1.25 | -0.82 | 0.01 | -0.19 | 5/20/2026 4:00:03 PM EST | |||
| 112.00 | 29.90 | 32.80 | 31.35 | % | 0.28 | 0 | 0 | 1.23 | -0.83 | 0.01 | -0.18 | 5/20/2026 4:00:03 PM EST | |||
| 113.00 | 30.80 | 33.70 | 32.25 | % | 0.29 | 0 | 0 | 1.21 | -0.84 | 0.01 | -0.18 | 5/20/2026 4:00:03 PM EST | |||
| 114.00 | 31.70 | 34.60 | 33.15 | % | 0.29 | 0 | 0 | 0.94 | -0.85 | 0.01 | -0.17 | 5/20/2026 4:00:03 PM EST | |||
| 115.00 | 32.70 | 35.50 | 34.10 | 33.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.94 | -0.86 | 0.01 | -0.17 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 116.00 | 33.60 | 36.40 | 35.00 | % | 0.30 | 0 | 0 | 1.68 | -0.86 | 0.01 | -0.16 | 5/20/2026 4:00:03 PM EST | |||
| 117.00 | 34.50 | 37.30 | 35.90 | % | 0.31 | 0 | 0 | 1.68 | -0.87 | 0.01 | -0.16 | 5/20/2026 4:00:03 PM EST | |||
| 120.00 | 37.10 | 40.10 | 38.60 | % | 0.32 | 0 | 0 | 1.71 | -0.89 | 0.01 | -0.14 | 5/20/2026 4:00:03 PM EST | |||
| 125.00 | 42.00 | 44.80 | 43.40 | % | 0.35 | 0 | 0 | 1.76 | -0.91 | 0.01 | -0.12 | 5/20/2026 4:00:03 PM EST | |||
| 130.00 | 46.80 | 49.60 | 48.20 | % | 0.37 | 0 | 0 | 1.82 | -0.93 | 0.01 | -0.10 | 5/20/2026 4:00:03 PM EST | |||
| 135.00 | 51.60 | 54.40 | 53.00 | % | 0.39 | 0 | 0 | 1.87 | -0.95 | 0.00 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 140.00 | 56.20 | 59.50 | 57.85 | % | 0.41 | 0 | 0 | 1.99 | -0.96 | 0.00 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 145.00 | 61.10 | 64.40 | 62.75 | % | 0.43 | 0 | 0 | 2.05 | -0.97 | 0.00 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 150.00 | 65.90 | 69.50 | 67.70 | % | 0.45 | 0 | 0 | 2.16 | -0.98 | 0.00 | -0.04 | 5/20/2026 4:00:03 PM EST |