Options Chain for DUOLINGO INC CL A COM (DUOL) - $114.10 as of 5/20/2026 12:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.20 | 59.00 | 57.10 | % | 1.14 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 55.00 | 51.20 | 54.00 | 52.60 | % | 0.96 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 60.00 | 45.90 | 49.00 | 47.45 | % | 0.79 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 65.00 | 40.20 | 44.00 | 42.10 | % | 0.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 70.00 | 36.40 | 39.10 | 37.75 | 46.00 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 75.00 | 31.00 | 34.10 | 32.55 | % | 0.43 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 80.00 | 26.60 | 29.20 | 27.90 | 34.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.34 | 0.98 | 0.00 | -0.04 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 81.00 | 25.30 | 28.30 | 26.80 | % | 0.33 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.04 | 5/20/2026 3:59:58 PM EST | |||
| 82.00 | 24.10 | 27.30 | 25.70 | % | 0.31 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.05 | 5/20/2026 3:59:58 PM EST | |||
| 83.00 | 22.80 | 26.30 | 24.55 | % | 0.30 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.05 | 5/20/2026 3:59:58 PM EST | |||
| 84.00 | 22.20 | 25.40 | 23.80 | % | 0.28 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 85.00 | 21.30 | 24.40 | 22.85 | % | 0.27 | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 86.00 | 20.50 | 23.50 | 22.00 | % | 0.26 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.07 | 5/20/2026 3:59:58 PM EST | |||
| 87.00 | 19.60 | 22.50 | 21.05 | 27.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.13 | 0.94 | 0.01 | -0.07 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 88.00 | 18.60 | 21.60 | 20.10 | 26.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 0.93 | 0.01 | -0.08 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 89.00 | 16.90 | 20.70 | 18.80 | % | 0.21 | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.09 | 5/20/2026 3:59:58 PM EST | |||
| 90.00 | 16.90 | 19.80 | 18.35 | % | 0.20 | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.10 | 5/20/2026 3:59:58 PM EST | |||
| 91.00 | 15.90 | 18.90 | 17.40 | % | 0.19 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.10 | 5/20/2026 3:59:58 PM EST | |||
| 92.00 | 14.10 | 18.20 | 16.15 | % | 0.18 | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.11 | 5/20/2026 3:59:58 PM EST | |||
| 93.00 | 13.90 | 16.60 | 15.25 | % | 0.16 | 0 | 0 | 0.90 | 0.86 | 0.01 | -0.12 | 5/20/2026 3:59:58 PM EST | |||
| 94.00 | 13.10 | 15.80 | 14.45 | % | 0.15 | 0 | 0 | 0.97 | 0.84 | 0.02 | -0.13 | 5/20/2026 3:59:58 PM EST | |||
| 95.00 | 12.70 | 15.00 | 13.85 | % | 0.15 | 0 | 0 | 0.61 | 0.82 | 0.02 | -0.14 | 5/20/2026 3:59:58 PM EST | |||
| 96.00 | 11.90 | 14.20 | 13.05 | % | 0.14 | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.14 | 5/20/2026 3:59:58 PM EST | |||
| 97.00 | 11.10 | 13.40 | 12.25 | % | 0.13 | 0 | 0 | 0.92 | 0.79 | 0.02 | -0.15 | 5/20/2026 3:59:58 PM EST | |||
| 98.00 | 10.40 | 12.60 | 11.50 | % | 0.12 | 0 | 0 | 0.66 | 0.77 | 0.02 | -0.15 | 5/20/2026 3:59:58 PM EST | |||
| 99.00 | 9.80 | 11.10 | 10.45 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.16 | 4/30/2026 | 5/20/2026 3:59:58 PM EST |
| 100.00 | 9.30 | 11.20 | 10.25 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.72 | 0.02 | -0.16 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 101.00 | 7.80 | 10.50 | 9.15 | 13.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.70 | 0.02 | -0.17 | 5/8/2026 | 5/20/2026 3:59:58 PM EST |
| 102.00 | 8.00 | 9.10 | 8.55 | 11.03 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.64 | 0.67 | 0.03 | -0.17 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 103.00 | 7.40 | 9.20 | 8.30 | 15.52 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.68 | 0.64 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 104.00 | 6.80 | 8.00 | 7.40 | 8.70 | +1.40 | +19.18% | 0.07 | 1 | 1 | 0.64 | 0.62 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 105.00 | 6.30 | 7.10 | 6.70 | 7.38 | -7.12 | -49.11% | 0.06 | 1 | 5 | 0.63 | 0.59 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 106.00 | 5.80 | 6.90 | 6.35 | 11.88 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.65 | 0.56 | 0.03 | -0.18 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 107.00 | 5.20 | 6.10 | 5.65 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.53 | 0.03 | -0.18 | 5/8/2026 | 5/20/2026 3:59:58 PM EST |
| 108.00 | 4.90 | 6.00 | 5.45 | 9.21 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.65 | 0.50 | 0.03 | -0.18 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 109.00 | 4.30 | 5.20 | 4.75 | 5.70 | -4.90 | -46.23% | 0.04 | 1 | 3 | 0.62 | 0.47 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 110.00 | 3.00 | 5.30 | 4.15 | 5.20 | -5.05 | -49.27% | 0.04 | 15 | 74 | 0.60 | 0.45 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 111.00 | 2.60 | 4.40 | 3.50 | 4.93 | -0.72 | -12.75% | 0.03 | 1 | 3 | 0.57 | 0.42 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 112.00 | 3.20 | 4.50 | 3.85 | 4.29 | +0.89 | +26.18% | 0.03 | 10 | 17 | 0.65 | 0.39 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 113.00 | 3.00 | 3.70 | 3.35 | 3.70 | -2.30 | -38.34% | 0.03 | 1 | 19 | 0.63 | 0.37 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 114.00 | 2.60 | 4.10 | 3.35 | 3.40 | -3.00 | -46.88% | 0.03 | 1 | 3 | 0.67 | 0.34 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 115.00 | 2.25 | 3.10 | 2.68 | 3.32 | -2.68 | -44.67% | 0.02 | 21 | 37 | 0.62 | 0.32 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 116.00 | 1.75 | 3.90 | 2.83 | 3.57 | -2.73 | -43.34% | 0.02 | 5 | 9 | 0.67 | 0.30 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 117.00 | 2.00 | 2.60 | 2.30 | 3.20 | +0.20 | +6.67% | 0.02 | 2 | 2 | 0.64 | 0.27 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 118.00 | 1.55 | 2.40 | 1.98 | 2.36 | -3.24 | -57.86% | 0.02 | 1 | 5 | 0.62 | 0.26 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 119.00 | 1.35 | 2.70 | 2.03 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.66 | 0.24 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 120.00 | 1.40 | 2.50 | 1.95 | 2.15 | -1.90 | -46.92% | 0.02 | 5 | 73 | 0.67 | 0.22 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 121.00 | 1.20 | 1.80 | 1.50 | 1.73 | -1.98 | -53.37% | 0.01 | 1 | 3 | 0.64 | 0.20 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 122.00 | 1.05 | 1.90 | 1.48 | 1.64 | -2.48 | -60.20% | 0.01 | 2 | 39 | 0.65 | 0.19 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 123.00 | 0.95 | 2.10 | 1.53 | % | 0.01 | 0 | 0 | 0.69 | 0.17 | 0.02 | -0.12 | 5/20/2026 3:59:58 PM EST | |||
| 124.00 | 0.00 | 1.80 | 0.90 | 1.13 | -1.64 | -59.21% | 0.01 | 1 | 2 | 0.55 | 0.17 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 125.00 | 0.80 | 1.75 | 1.28 | 1.05 | -1.15 | -52.28% | 0.01 | 8 | 84 | 0.69 | 0.15 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 130.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.80 | -57.15% | 0.01 | 3 | 83 | 0.67 | 0.10 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 135.00 | 0.25 | 0.65 | 0.45 | 0.38 | -0.57 | -60.00% | 0.00 | 1 | 48 | 0.69 | 0.06 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.13 | -30.24% | 0.00 | 2 | 13 | 0.68 | 0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.14 | -1.01 | -87.83% | 0.00 | 2 | 25 | 0.73 | 0.02 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 1.05 | +0.30 | +40.00% | 0.01 | 1 | 10 | 1.25 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 1.15 | +0.80 | +228.58% | 0.00 | 1 | 15 | 0.97 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 81.00 | 0.05 | 1.10 | 0.58 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.02 | 0.00 | -0.04 | 5/6/2026 | 5/20/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/20/2026 3:59:58 PM EST |
| 83.00 | 0.05 | 1.35 | 0.70 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | -0.04 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.04 | 0.01 | -0.06 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | -0.04 | 0.01 | -0.06 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 0.70 | 0.35 | 0.33 | -0.01 | -2.95% | 0.00 | 1 | 4 | 0.84 | -0.06 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 87.00 | 0.05 | 1.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.06 | 0.01 | -0.07 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 3.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | -0.07 | 0.01 | -0.08 | 4/30/2026 | 5/20/2026 3:59:58 PM EST |
| 89.00 | 0.10 | 1.05 | 0.58 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.08 | 0.01 | -0.09 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.61 | +0.16 | +35.56% | 0.01 | 2 | 17 | 0.82 | -0.10 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 91.00 | 0.20 | 1.55 | 0.88 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.11 | 0.01 | -0.10 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 92.00 | 0.80 | 2.50 | 1.65 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.90 | -0.12 | 0.01 | -0.11 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 93.00 | 0.65 | 2.15 | 1.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.71 | -0.14 | 0.01 | -0.12 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 94.00 | 0.70 | 1.70 | 1.20 | 1.10 | -0.80 | -42.11% | 0.01 | 8 | 16 | 0.64 | -0.16 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 95.00 | 0.95 | 1.75 | 1.35 | 1.36 | +0.56 | +70.00% | 0.01 | 3 | 32 | 0.64 | -0.18 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 96.00 | 1.45 | 1.80 | 1.63 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.64 | -0.19 | 0.02 | -0.14 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 97.00 | 1.10 | 2.25 | 1.68 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.61 | -0.21 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 98.00 | 1.55 | 2.35 | 1.95 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.62 | -0.23 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 99.00 | 2.15 | 2.85 | 2.50 | 2.43 | +1.33 | +120.91% | 0.03 | 3 | 10 | 0.66 | -0.26 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 100.00 | 2.25 | 3.10 | 2.68 | 2.39 | +0.90 | +60.41% | 0.03 | 9 | 86 | 0.64 | -0.28 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 101.00 | 2.10 | 3.40 | 2.75 | 2.64 | +0.78 | +41.94% | 0.03 | 2 | 9 | 0.61 | -0.30 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 102.00 | 3.10 | 3.80 | 3.45 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.65 | -0.33 | 0.03 | -0.17 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 103.00 | 3.20 | 4.10 | 3.65 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.63 | -0.36 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 104.00 | 3.90 | 4.50 | 4.20 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.64 | -0.38 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 105.00 | 4.00 | 4.90 | 4.45 | 4.10 | +1.88 | +84.69% | 0.04 | 6 | 15 | 0.62 | -0.41 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 106.00 | 4.80 | 5.40 | 5.10 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.64 | -0.44 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 107.00 | 4.10 | 6.50 | 5.30 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.60 | -0.47 | 0.03 | -0.18 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 108.00 | 4.60 | 6.60 | 5.60 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.58 | -0.50 | 0.03 | -0.18 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 109.00 | 6.40 | 7.20 | 6.80 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.65 | -0.53 | 0.03 | -0.18 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 110.00 | 6.40 | 7.70 | 7.05 | 6.50 | +2.98 | +84.66% | 0.06 | 6 | 6 | 0.61 | -0.55 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 111.00 | 7.60 | 8.40 | 8.00 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.58 | 0.03 | -0.18 | 5/4/2026 | 5/20/2026 3:59:58 PM EST |
| 112.00 | 7.60 | 9.00 | 8.30 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.61 | 0.03 | -0.18 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 113.00 | 8.90 | 9.80 | 9.35 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.66 | -0.63 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 114.00 | 8.50 | 10.50 | 9.50 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.59 | -0.66 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 115.00 | 9.70 | 11.30 | 10.50 | 8.70 | -0.30 | -3.34% | 0.09 | 1 | 6 | 0.62 | -0.68 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 116.00 | 11.10 | 12.00 | 11.55 | % | 0.10 | 0 | 0 | 0.66 | -0.70 | 0.03 | -0.16 | 5/20/2026 3:59:58 PM EST | |||
| 117.00 | 11.40 | 12.60 | 12.00 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.62 | -0.73 | 0.02 | -0.16 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 118.00 | 11.50 | 13.40 | 12.45 | % | 0.11 | 0 | 0 | 0.56 | -0.74 | 0.02 | -0.15 | 5/20/2026 3:59:58 PM EST | |||
| 119.00 | 12.30 | 14.50 | 13.40 | % | 0.11 | 0 | 0 | 0.80 | -0.76 | 0.02 | -0.15 | 5/20/2026 3:59:58 PM EST | |||
| 120.00 | 13.10 | 15.30 | 14.20 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | -0.78 | 0.02 | -0.14 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 121.00 | 14.00 | 16.20 | 15.10 | % | 0.12 | 0 | 0 | 0.79 | -0.80 | 0.02 | -0.14 | 5/20/2026 3:59:58 PM EST | |||
| 122.00 | 14.20 | 17.00 | 15.60 | % | 0.13 | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.13 | 5/20/2026 3:59:58 PM EST | |||
| 123.00 | 15.70 | 17.70 | 16.70 | % | 0.14 | 0 | 0 | 0.79 | -0.83 | 0.02 | -0.12 | 5/20/2026 3:59:58 PM EST | |||
| 124.00 | 16.60 | 18.60 | 17.60 | % | 0.14 | 0 | 0 | 0.80 | -0.83 | 0.02 | -0.13 | 5/20/2026 3:59:58 PM EST | |||
| 125.00 | 17.50 | 19.50 | 18.50 | 14.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.81 | -0.85 | 0.02 | -0.11 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 130.00 | 21.50 | 24.20 | 22.85 | 27.94 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.90 | 0.01 | -0.09 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 135.00 | 26.30 | 28.90 | 27.60 | 20.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | -0.94 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 140.00 | 31.20 | 34.10 | 32.65 | % | 0.23 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.04 | 5/20/2026 3:59:58 PM EST | |||
| 145.00 | 36.10 | 38.90 | 37.50 | 35.90 | -3.95 | -9.92% | 0.26 | 1 | 2 | 1.11 | -0.98 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 150.00 | 41.10 | 43.90 | 42.50 | % | 0.28 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 155.00 | 46.10 | 49.20 | 47.65 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:58 PM EST |