Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $141.60 as of 5/20/2026 5:39:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.55 | 62.50 | 60.53 | % | 0.76 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 53.55 | 57.50 | 55.53 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 90.00 | 48.60 | 52.65 | 50.63 | 49.47 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 43.60 | 46.85 | 45.23 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 100.00 | 38.60 | 41.60 | 40.10 | 41.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 33.65 | 36.60 | 35.13 | 37.49 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.15 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 110.00 | 28.75 | 31.75 | 30.25 | 31.15 | +0.38 | +1.24% | 0.28 | 1 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 115.00 | 23.90 | 27.40 | 25.65 | 32.75 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.99 | 0.96 | 0.01 | -0.05 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 120.00 | 19.25 | 22.30 | 20.78 | 20.67 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.83 | 0.92 | 0.01 | -0.08 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 125.00 | 14.85 | 17.90 | 16.38 | 14.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 127.00 | 13.20 | 16.20 | 14.70 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.44 | 0.82 | 0.02 | -0.14 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 128.00 | 12.40 | 14.95 | 13.68 | % | 0.11 | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.15 | 5/20/2026 3:59:59 PM EST | |||
| 129.00 | 12.00 | 14.05 | 13.03 | 14.36 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.47 | 0.79 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 130.00 | 11.55 | 13.30 | 12.43 | 11.04 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.50 | 0.77 | 0.02 | -0.16 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 131.00 | 11.00 | 12.55 | 11.78 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.51 | 0.75 | 0.02 | -0.17 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 132.00 | 10.55 | 11.85 | 11.20 | 11.85 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.53 | 0.73 | 0.02 | -0.17 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 133.00 | 9.10 | 11.50 | 10.30 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.50 | 0.71 | 0.02 | -0.18 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 134.00 | 8.90 | 10.45 | 9.68 | 14.37 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.51 | 0.68 | 0.02 | -0.18 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 135.00 | 8.45 | 10.25 | 9.35 | 10.68 | +2.73 | +34.34% | 0.07 | 3 | 38 | 0.54 | 0.66 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 136.00 | 7.30 | 9.50 | 8.40 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.51 | 0.64 | 0.02 | -0.19 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 137.00 | 7.85 | 8.75 | 8.30 | 7.48 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | 0.61 | 0.02 | -0.19 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 138.00 | 6.05 | 8.55 | 7.30 | 8.40 | +1.42 | +20.35% | 0.05 | 2 | 31 | 0.51 | 0.59 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 139.00 | 6.75 | 7.30 | 7.03 | 6.75 | +0.40 | +6.30% | 0.05 | 9 | 24 | 0.53 | 0.56 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 140.00 | 6.30 | 6.75 | 6.53 | 6.32 | +0.27 | +4.47% | 0.05 | 60 | 354 | 0.53 | 0.54 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 141.00 | 4.90 | 6.35 | 5.63 | 5.90 | +0.90 | +18.00% | 0.04 | 33 | 50 | 0.50 | 0.51 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 142.00 | 5.35 | 5.85 | 5.60 | 4.65 | -1.75 | -27.35% | 0.04 | 16 | 222 | 0.53 | 0.48 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 143.00 | 4.25 | 5.50 | 4.88 | 6.10 | +1.10 | +22.00% | 0.03 | 17 | 35 | 0.51 | 0.46 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 144.00 | 4.50 | 5.05 | 4.78 | 3.95 | -1.55 | -28.19% | 0.03 | 49 | 75 | 0.53 | 0.43 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 145.00 | 3.80 | 4.45 | 4.13 | 4.27 | -0.58 | -11.96% | 0.03 | 6 | 175 | 0.51 | 0.41 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 146.00 | 3.75 | 4.15 | 3.95 | 4.50 | +1.31 | +41.07% | 0.03 | 2 | 41 | 0.52 | 0.38 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 147.00 | 3.10 | 3.90 | 3.50 | 3.38 | -0.61 | -15.29% | 0.02 | 10 | 39 | 0.50 | 0.36 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 148.00 | 2.88 | 3.40 | 3.14 | 3.00 | -0.35 | -10.45% | 0.02 | 3 | 82 | 0.51 | 0.34 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 149.00 | 2.64 | 3.20 | 2.92 | 2.84 | -0.14 | -4.70% | 0.02 | 1 | 64 | 0.51 | 0.31 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 150.00 | 2.55 | 2.75 | 2.65 | 2.55 | -0.24 | -8.61% | 0.02 | 30 | 183 | 0.52 | 0.29 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 152.50 | 0.75 | 2.28 | 1.52 | 2.36 | +0.38 | +19.20% | 0.01 | 8 | 56 | 0.52 | 0.24 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 155.00 | 1.50 | 1.83 | 1.67 | 1.51 | -0.24 | -13.72% | 0.01 | 55 | 115 | 0.51 | 0.19 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 157.50 | 0.90 | 1.79 | 1.35 | 1.12 | -0.18 | -13.85% | 0.01 | 13 | 193 | 0.53 | 0.15 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 160.00 | 0.71 | 1.29 | 1.00 | 0.90 | -0.37 | -29.14% | 0.01 | 29 | 514 | 0.53 | 0.12 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 162.50 | 0.01 | 1.56 | 0.79 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.09 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 165.00 | 0.21 | 1.55 | 0.88 | 0.78 | +0.08 | +11.43% | 0.01 | 3 | 39 | 0.57 | 0.07 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 167.50 | 0.19 | 1.44 | 0.82 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.05 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 170.00 | 0.14 | 0.72 | 0.43 | 0.51 | -0.11 | -17.75% | 0.00 | 8 | 80 | 0.55 | 0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 2.44 | 1.22 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.03 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.32 | -0.09 | -21.96% | 0.00 | 4 | 214 | 0.67 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 1.00 | 0.50 | 0.31 | -0.10 | -24.39% | 0.00 | 5 | 52 | 0.82 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.48 | 0.24 | 0.20 | -0.30 | -60.00% | 0.00 | 35 | 85 | 0.72 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 1.98 | 0.99 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.29 | 1.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.10 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 2.27 | 1.14 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.86 | 0.43 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 444 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 192.50 | 0.00 | 2.24 | 1.12 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.23 | 1.12 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 197.50 | 0.00 | 2.22 | 1.11 | 0.18 | +0.03 | +20.00% | 0.01 | 1 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.46 | 0.73 | 0.01 | -0.10 | -90.91% | 0.00 | 21 | 642 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.19 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.84 | 0.92 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.59 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 116 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.89 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 258 | 0.67 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 115.00 | 0.21 | 1.14 | 0.68 | 0.65 | +0.17 | +35.42% | 0.01 | 14 | 269 | 0.64 | -0.04 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 120.00 | 0.52 | 0.90 | 0.71 | 0.59 | -0.32 | -35.17% | 0.01 | 21 | 336 | 0.58 | -0.08 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 125.00 | 0.97 | 1.45 | 1.21 | 1.35 | -0.05 | -3.58% | 0.01 | 28 | 737 | 0.55 | -0.15 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 127.00 | 1.06 | 2.00 | 1.53 | 1.70 | -0.19 | -10.06% | 0.01 | 15 | 52 | 0.54 | -0.18 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 128.00 | 1.43 | 2.40 | 1.92 | 1.92 | -0.19 | -9.01% | 0.01 | 22 | 217 | 0.56 | -0.19 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 129.00 | 0.86 | 2.49 | 1.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.57 | -0.21 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 130.00 | 1.70 | 2.83 | 2.27 | 2.33 | -0.06 | -2.51% | 0.02 | 108 | 545 | 0.54 | -0.23 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 131.00 | 2.43 | 3.65 | 3.04 | 2.40 | -0.32 | -11.77% | 0.02 | 12 | 28 | 0.60 | -0.25 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 132.00 | 2.54 | 3.65 | 3.10 | 2.58 | -0.35 | -11.95% | 0.02 | 6 | 60 | 0.57 | -0.27 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 133.00 | 2.80 | 3.65 | 3.23 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.55 | -0.29 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 134.00 | 3.25 | 4.15 | 3.70 | 3.70 | -0.20 | -5.13% | 0.03 | 1 | 56 | 0.56 | -0.32 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 135.00 | 3.55 | 4.10 | 3.83 | 3.93 | +0.22 | +5.93% | 0.03 | 74 | 606 | 0.54 | -0.34 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 136.00 | 4.00 | 4.55 | 4.28 | 5.00 | +0.15 | +3.10% | 0.03 | 4 | 38 | 0.55 | -0.36 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 137.00 | 4.25 | 6.00 | 5.13 | 4.52 | -1.15 | -20.29% | 0.04 | 7 | 75 | 0.58 | -0.39 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 138.00 | 4.70 | 5.25 | 4.98 | 5.00 | -1.17 | -18.97% | 0.04 | 5 | 70 | 0.53 | -0.41 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 139.00 | 5.20 | 6.25 | 5.73 | 4.87 | -0.98 | -16.76% | 0.04 | 1 | 289 | 0.56 | -0.44 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 140.00 | 5.70 | 6.05 | 5.88 | 6.09 | +0.14 | +2.36% | 0.04 | 9 | 313 | 0.53 | -0.46 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 141.00 | 6.15 | 6.65 | 6.40 | 6.68 | -0.25 | -3.61% | 0.05 | 4 | 60 | 0.53 | -0.49 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 142.00 | 6.65 | 7.15 | 6.90 | 7.22 | +0.28 | +4.04% | 0.05 | 4 | 19 | 0.52 | -0.52 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 143.00 | 7.20 | 7.60 | 7.40 | 6.56 | -1.74 | -20.97% | 0.05 | 1 | 27 | 0.52 | -0.54 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 144.00 | 7.80 | 9.55 | 8.68 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.57 | -0.57 | 0.03 | -0.19 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 145.00 | 8.35 | 8.80 | 8.58 | 8.52 | -1.18 | -12.17% | 0.06 | 2 | 103 | 0.52 | -0.59 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 146.00 | 8.55 | 10.85 | 9.70 | 8.87 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.55 | -0.62 | 0.02 | -0.18 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 147.00 | 9.70 | 11.05 | 10.38 | 10.81 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.56 | -0.64 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 148.00 | 10.30 | 11.45 | 10.88 | 12.66 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.54 | -0.66 | 0.02 | -0.17 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 149.00 | 10.75 | 12.95 | 11.85 | 12.08 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.56 | -0.69 | 0.02 | -0.17 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 150.00 | 11.65 | 13.40 | 12.53 | 11.43 | -1.42 | -11.06% | 0.08 | 5 | 65 | 0.56 | -0.71 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 152.50 | 13.15 | 15.75 | 14.45 | 14.04 | -0.41 | -2.84% | 0.09 | 24 | 23 | 0.55 | -0.76 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 155.00 | 15.45 | 18.00 | 16.73 | 16.74 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.58 | -0.81 | 0.02 | -0.12 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 157.50 | 17.20 | 20.10 | 18.65 | 17.25 | -3.80 | -18.06% | 0.12 | 1 | 17 | 0.76 | -0.85 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 160.00 | 20.05 | 22.45 | 21.25 | 19.25 | -1.60 | -7.68% | 0.13 | 3 | 36 | 0.78 | -0.88 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 162.50 | 21.75 | 24.65 | 23.20 | 24.15 | -1.50 | -5.85% | 0.14 | 2 | 12 | 0.82 | -0.91 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 165.00 | 24.30 | 27.00 | 25.65 | 22.98 | -1.87 | -7.53% | 0.16 | 1 | 35 | 0.85 | -0.93 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 167.50 | 26.25 | 29.40 | 27.83 | 25.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -0.95 | 0.01 | -0.05 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 170.00 | 28.90 | 31.85 | 30.38 | 28.76 | -1.81 | -5.93% | 0.18 | 1 | 38 | 0.91 | -0.96 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 172.50 | 30.80 | 34.30 | 32.55 | 23.22 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.96 | -0.97 | 0.00 | -0.03 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 175.00 | 33.65 | 36.75 | 35.20 | 31.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.99 | -0.98 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 177.50 | 35.75 | 39.20 | 37.48 | 14.08 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.03 | -0.99 | 0.00 | -0.02 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 180.00 | 38.20 | 41.70 | 39.95 | 15.04 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 182.50 | 41.25 | 44.20 | 42.73 | 39.67 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.10 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 3:59:59 PM EST |
| 185.00 | 42.65 | 46.65 | 44.65 | 41.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 187.50 | 45.70 | 49.15 | 47.43 | 47.65 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:59 PM EST |
| 190.00 | 48.25 | 51.65 | 49.95 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 192.50 | 50.70 | 54.15 | 52.43 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 195.00 | 53.45 | 56.65 | 55.05 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 197.50 | 56.30 | 59.15 | 57.73 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 200.00 | 58.20 | 61.65 | 59.93 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 205.00 | 64.00 | 66.65 | 65.33 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 210.00 | 68.20 | 71.65 | 69.93 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 215.00 | 73.30 | 76.65 | 74.98 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 220.00 | 78.35 | 81.65 | 80.00 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 225.00 | 83.20 | 86.65 | 84.93 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 230.00 | 88.20 | 91.65 | 89.93 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 235.00 | 93.20 | 96.65 | 94.93 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 240.00 | 98.60 | 101.65 | 100.13 | % | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 245.00 | 103.35 | 106.65 | 105.00 | % | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 250.00 | 108.60 | 111.65 | 110.13 | % | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 255.00 | 113.20 | 116.65 | 114.93 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 260.00 | 118.20 | 121.65 | 119.93 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 265.00 | 123.20 | 126.65 | 124.93 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |