Options Chain for INTUIT COM (INTU) - $319.94 as of 5/25/2026 7:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 155.30 | 165.00 | 160.15 | % | 1.00 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 165.00 | 150.20 | 160.00 | 155.10 | % | 0.94 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 170.00 | 145.90 | 155.00 | 150.45 | % | 0.88 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 175.00 | 140.30 | 150.00 | 145.15 | % | 0.83 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 180.00 | 135.20 | 145.00 | 140.10 | % | 0.78 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 185.00 | 132.10 | 138.00 | 135.05 | % | 0.73 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 190.00 | 127.10 | 132.90 | 130.00 | % | 0.68 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 195.00 | 122.10 | 127.90 | 125.00 | % | 0.64 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 200.00 | 116.00 | 122.70 | 119.35 | 108.80 | % | 0.60 | 1 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 205.00 | 111.00 | 118.00 | 114.50 | % | 0.56 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 210.00 | 106.00 | 113.00 | 109.50 | % | 0.52 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 215.00 | 102.10 | 107.80 | 104.95 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 220.00 | 96.00 | 102.80 | 99.40 | % | 0.45 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 230.00 | 86.20 | 92.80 | 89.50 | 79.84 | % | 0.39 | 1 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 240.00 | 77.30 | 82.80 | 80.05 | 68.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 250.00 | 67.30 | 73.00 | 70.15 | 58.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 260.00 | 58.30 | 61.70 | 60.00 | 48.10 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.99 | 0.98 | 0.00 | -0.13 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 270.00 | 46.70 | 54.50 | 50.60 | 36.71 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.88 | 0.96 | 0.00 | -0.18 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 280.00 | 37.50 | 45.70 | 41.60 | 40.00 | +9.30 | +30.30% | 0.15 | 5 | 14 | 0.82 | 0.92 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 290.00 | 28.50 | 37.30 | 32.90 | 31.00 | +6.70 | +27.58% | 0.11 | 1 | 13 | 0.76 | 0.85 | 0.01 | -0.33 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 300.00 | 22.50 | 26.60 | 24.55 | 22.70 | +5.20 | +29.72% | 0.08 | 80 | 100 | 0.44 | 0.77 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 305.00 | 21.10 | 22.10 | 21.60 | 20.00 | +5.40 | +36.99% | 0.07 | 61 | 81 | 0.48 | 0.71 | 0.01 | -0.45 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 310.00 | 17.70 | 18.90 | 18.30 | 17.81 | +5.81 | +48.42% | 0.06 | 376 | 342 | 0.48 | 0.66 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 315.00 | 13.30 | 16.50 | 14.90 | 15.30 | +5.10 | +50.00% | 0.05 | 90 | 101 | 0.49 | 0.60 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 320.00 | 12.30 | 13.00 | 12.65 | 12.30 | +4.20 | +51.86% | 0.04 | 279 | 124 | 0.48 | 0.54 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 325.00 | 10.00 | 11.00 | 10.50 | 10.00 | +2.70 | +36.99% | 0.03 | 94 | 28 | 0.48 | 0.47 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 330.00 | 8.10 | 9.00 | 8.55 | 8.00 | +2.80 | +53.85% | 0.03 | 133 | 26 | 0.48 | 0.41 | 0.01 | -0.46 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 335.00 | 6.40 | 7.30 | 6.85 | 5.80 | +1.10 | +23.41% | 0.02 | 37 | 116 | 0.49 | 0.35 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 340.00 | 5.10 | 7.20 | 6.15 | 5.40 | +1.90 | +54.29% | 0.02 | 107 | 113 | 0.48 | 0.30 | 0.01 | -0.40 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 345.00 | 3.90 | 4.80 | 4.35 | 4.20 | +0.97 | +30.04% | 0.01 | 57 | 16 | 0.50 | 0.24 | 0.01 | -0.36 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 350.00 | 3.10 | 3.60 | 3.35 | 3.40 | +0.95 | +38.78% | 0.01 | 96 | 70 | 0.49 | 0.20 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 355.00 | 1.70 | 3.40 | 2.55 | 2.50 | +0.45 | +21.96% | 0.01 | 22 | 27 | 0.49 | 0.16 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 360.00 | 1.90 | 2.45 | 2.18 | 2.00 | +0.20 | +11.12% | 0.01 | 57 | 63 | 0.50 | 0.13 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 365.00 | 1.00 | 2.05 | 1.53 | 1.50 | +0.15 | +11.12% | 0.00 | 18 | 13 | 0.50 | 0.10 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 370.00 | 0.95 | 1.50 | 1.23 | 1.52 | +0.27 | +21.60% | 0.00 | 19 | 18 | 0.51 | 0.08 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 372.50 | 0.05 | 2.30 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.15 | 5/22/2026 3:59:52 PM EST | |||
| 375.00 | 0.70 | 1.50 | 1.10 | 1.55 | -36.70 | -95.95% | 0.00 | 9 | 8 | 0.53 | 0.06 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 377.50 | 0.05 | 2.05 | 1.05 | 0.70 | -0.43 | -38.06% | 0.00 | 2 | 3 | 0.49 | 0.05 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 380.00 | 0.40 | 1.15 | 0.78 | 1.15 | -0.35 | -23.34% | 0.00 | 4 | 16 | 0.52 | 0.05 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 382.50 | 0.05 | 1.95 | 1.00 | 23.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.04 | 0.00 | -0.10 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 385.00 | 0.05 | 1.60 | 0.83 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.04 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 387.50 | 0.00 | 4.80 | 2.40 | 0.55 | -22.45 | -97.61% | 0.01 | 1 | 12 | 0.92 | 0.03 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.02 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 392.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.05 | 5/22/2026 3:59:52 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.02 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 397.50 | 0.00 | 4.80 | 2.40 | 16.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 400.00 | 0.30 | 0.90 | 0.60 | 0.55 | -0.20 | -26.67% | 0.00 | 15 | 71 | 0.61 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 402.50 | 0.00 | 4.70 | 2.35 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 4.70 | 2.35 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 407.50 | 0.00 | 4.70 | 2.35 | 21.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 4.60 | 2.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.08 | 0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 412.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 415.00 | 0.10 | 4.60 | 2.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 417.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 420.00 | 0.10 | 0.80 | 0.45 | 0.36 | -0.64 | -64.00% | 0.00 | 6 | 69 | 0.73 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 4.50 | 2.25 | 0.54 | +0.45 | +500.00% | 0.01 | 2 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 4.50 | 2.25 | 2.07 | +1.78 | +613.80% | 0.01 | 2 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 4.50 | 2.25 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.22 | -0.14 | -38.89% | 0.00 | 157 | 165 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 455.00 | 0.00 | 3.10 | 1.55 | 0.77 | -0.06 | -7.23% | 0.00 | 2 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 4.40 | 2.20 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 4.40 | 2.20 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 4.40 | 2.20 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 4.40 | 2.20 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 4.40 | 2.20 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 53 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 8 | 121 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 2.55 | 1.28 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.91 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.19 | -48.72% | 0.00 | 4 | 54 | 0.67 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 260.00 | 0.10 | 0.60 | 0.35 | 0.32 | -0.66 | -67.35% | 0.00 | 19 | 88 | 0.55 | -0.02 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 270.00 | 0.20 | 1.30 | 0.75 | 0.73 | -1.12 | -60.55% | 0.00 | 146 | 84 | 0.53 | -0.04 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 280.00 | 1.30 | 1.80 | 1.55 | 1.41 | -1.94 | -57.91% | 0.01 | 111 | 130 | 0.55 | -0.08 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 290.00 | 2.40 | 3.10 | 2.75 | 2.70 | -3.05 | -53.05% | 0.01 | 59 | 67 | 0.53 | -0.15 | 0.01 | -0.33 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 300.00 | 4.40 | 5.20 | 4.80 | 4.58 | -5.42 | -54.20% | 0.02 | 180 | 224 | 0.52 | -0.23 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 305.00 | 5.60 | 6.60 | 6.10 | 6.10 | -6.05 | -49.80% | 0.02 | 37 | 74 | 0.51 | -0.29 | 0.01 | -0.45 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 310.00 | 7.30 | 8.40 | 7.85 | 8.30 | -5.87 | -41.43% | 0.03 | 15 | 67 | 0.51 | -0.34 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 315.00 | 9.30 | 10.60 | 9.95 | 9.94 | -7.83 | -44.07% | 0.03 | 64 | 14 | 0.52 | -0.40 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 320.00 | 11.60 | 12.90 | 12.25 | 12.20 | -9.20 | -43.00% | 0.04 | 23 | 14 | 0.51 | -0.46 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 325.00 | 14.40 | 15.60 | 15.00 | 15.12 | -9.78 | -39.28% | 0.05 | 32 | 23 | 0.52 | -0.53 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 330.00 | 17.50 | 18.70 | 18.10 | 17.08 | -9.42 | -35.55% | 0.05 | 16 | 61 | 0.52 | -0.59 | 0.01 | -0.46 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 335.00 | 20.10 | 23.30 | 21.70 | 23.03 | -7.11 | -23.59% | 0.06 | 6 | 21 | 0.55 | -0.65 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 340.00 | 22.60 | 26.80 | 24.70 | 24.90 | -10.86 | -30.37% | 0.07 | 13 | 61 | 0.55 | -0.70 | 0.01 | -0.40 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 345.00 | 26.90 | 31.60 | 29.25 | 28.80 | -9.37 | -24.55% | 0.08 | 7 | 37 | 0.56 | -0.76 | 0.01 | -0.36 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 350.00 | 29.80 | 36.50 | 33.15 | 32.08 | -14.05 | -30.46% | 0.09 | 10 | 52 | 0.63 | -0.80 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 355.00 | 33.90 | 41.70 | 37.80 | 46.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.72 | -0.84 | 0.01 | -0.27 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 360.00 | 38.50 | 46.20 | 42.35 | 42.33 | -10.67 | -20.14% | 0.12 | 16 | 37 | 0.79 | -0.87 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 365.00 | 41.80 | 50.90 | 46.35 | 56.10 | -1.78 | -3.08% | 0.13 | 1 | 19 | 0.81 | -0.90 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 370.00 | 48.50 | 53.70 | 51.10 | 51.51 | -11.50 | -18.26% | 0.14 | 1 | 21 | 0.63 | -0.92 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 372.50 | 50.90 | 56.60 | 53.75 | 66.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.15 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 375.00 | 53.30 | 59.00 | 56.15 | 67.91 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.79 | -0.94 | 0.00 | -0.13 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 377.50 | 55.70 | 61.60 | 58.65 | % | 0.16 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.12 | 5/22/2026 3:59:52 PM EST | |||
| 380.00 | 58.10 | 63.80 | 60.95 | 72.20 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.81 | -0.95 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 382.50 | 60.60 | 66.20 | 63.40 | 75.50 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.83 | -0.96 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 385.00 | 63.00 | 68.80 | 65.90 | 76.97 | -0.71 | -0.92% | 0.17 | 10 | 13 | 0.85 | -0.96 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 387.50 | 65.50 | 71.40 | 68.45 | % | 0.18 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.07 | 5/22/2026 3:59:52 PM EST | |||
| 390.00 | 69.50 | 72.90 | 71.20 | 73.40 | -5.07 | -6.47% | 0.18 | 15 | 6 | 0.83 | -0.98 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 392.50 | 70.40 | 76.30 | 73.35 | 25.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | -0.98 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 395.00 | 72.80 | 78.80 | 75.80 | 87.15 | 0.00 | 0.00% | 0.19 | 0 | 61 | 0.93 | -0.98 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 397.50 | 75.30 | 81.00 | 78.15 | 21.19 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 400.00 | 77.50 | 83.60 | 80.55 | 22.50 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.96 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 402.50 | 80.30 | 85.90 | 83.10 | % | 0.21 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 405.00 | 82.60 | 88.90 | 85.75 | 27.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 407.50 | 85.30 | 92.00 | 88.65 | % | 0.22 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:52 PM EST | |||
| 410.00 | 87.70 | 93.80 | 90.75 | 36.80 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.04 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 412.50 | 90.20 | 96.40 | 93.30 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 415.00 | 92.70 | 98.80 | 95.75 | 40.80 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.08 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 417.50 | 95.20 | 100.80 | 98.00 | 108.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 420.00 | 97.70 | 103.30 | 100.50 | 25.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 425.00 | 102.70 | 108.30 | 105.50 | 115.00 | +84.30 | +274.60% | 0.25 | 1 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 430.00 | 107.70 | 113.30 | 110.50 | 41.20 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.14 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 435.00 | 111.90 | 119.40 | 115.65 | 131.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 440.00 | 117.70 | 123.20 | 120.45 | 127.40 | +67.80 | +113.76% | 0.27 | 5 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 445.00 | 120.10 | 130.00 | 125.05 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 450.00 | 125.30 | 134.90 | 130.10 | 57.41 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 455.00 | 132.60 | 139.40 | 136.00 | 73.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 460.00 | 137.60 | 144.40 | 141.00 | 62.47 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 465.00 | 140.90 | 149.70 | 145.30 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 470.00 | 145.90 | 154.70 | 150.30 | 70.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 475.00 | 150.90 | 159.70 | 155.30 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 480.00 | 157.70 | 163.20 | 160.45 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 485.00 | 162.60 | 168.20 | 165.40 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 490.00 | 167.60 | 173.20 | 170.40 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 500.00 | 177.60 | 183.20 | 180.40 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 510.00 | 187.60 | 193.20 | 190.40 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 520.00 | 197.60 | 204.40 | 201.00 | 121.96 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:52 PM EST |
| 530.00 | 207.60 | 213.20 | 210.40 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 540.00 | 217.60 | 224.40 | 221.00 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 550.00 | 227.60 | 234.40 | 231.00 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 560.00 | 237.60 | 243.90 | 240.75 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 570.00 | 247.60 | 254.40 | 251.00 | % | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 580.00 | 257.60 | 264.30 | 260.95 | % | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |