Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $134.83 as of 5/20/2026 6:58:41 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 | 85.30 | 88.10 | 86.70 | % | 1.73 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 55.00 | 80.30 | 83.20 | 81.75 | % | 1.49 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 60.00 | 75.30 | 78.20 | 76.75 | 75.52 | 0.00 | 0.00% | 1.28 | 0 | 51 | 2.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 65.00 | 70.50 | 73.30 | 71.90 | 71.70 | % | 1.11 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 70.00 | 65.35 | 68.15 | 66.75 | 63.70 | 0.00 | 0.00% | 0.95 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 75.00 | 60.35 | 63.05 | 61.70 | % | 0.82 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 80.00 | 55.35 | 58.30 | 56.83 | 53.76 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 85.00 | 50.80 | 53.30 | 52.05 | 45.52 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 90.00 | 45.40 | 48.30 | 46.85 | 45.57 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 95.00 | 40.90 | 43.30 | 42.10 | 40.38 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.27 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 100.00 | 35.95 | 38.15 | 37.05 | 37.50 | +1.48 | +4.11% | 0.37 | 2 | 50 | 1.09 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 105.00 | 30.90 | 33.55 | 32.23 | 29.40 | -1.76 | -5.65% | 0.31 | 4 | 40 | 1.04 | 0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 110.00 | 25.65 | 28.70 | 27.18 | 26.26 | +1.06 | +4.21% | 0.25 | 1 | 124 | 0.93 | 0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 115.00 | 20.80 | 23.70 | 22.25 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 113 | 0.79 | 0.94 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 116.00 | 20.30 | 22.55 | 21.43 | 20.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | 0.93 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 117.00 | 19.00 | 21.60 | 20.30 | % | 0.17 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.10 | 5/20/2026 3:59:57 PM EST | |||
| 118.00 | 18.30 | 20.90 | 19.60 | % | 0.17 | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.10 | 5/20/2026 3:59:57 PM EST | |||
| 119.00 | 17.85 | 19.85 | 18.85 | 14.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 120.00 | 17.60 | 19.00 | 18.30 | 17.52 | +0.57 | +3.37% | 0.15 | 5 | 123 | 0.69 | 0.89 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 121.00 | 16.55 | 17.80 | 17.18 | 15.95 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.48 | 0.88 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 122.00 | 15.60 | 16.80 | 16.20 | 14.39 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.61 | 0.87 | 0.01 | -0.13 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 123.00 | 14.55 | 16.00 | 15.28 | 15.05 | +2.86 | +23.47% | 0.12 | 2 | 1 | 0.42 | 0.85 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 124.00 | 13.75 | 15.05 | 14.40 | 14.50 | +1.70 | +13.29% | 0.12 | 13 | 30 | 0.59 | 0.84 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 125.00 | 12.25 | 14.70 | 13.48 | 13.15 | +1.28 | +10.79% | 0.11 | 2 | 33 | 0.38 | 0.82 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 126.00 | 11.60 | 13.55 | 12.58 | 9.76 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.42 | 0.81 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 127.00 | 11.55 | 12.40 | 11.98 | 11.55 | +0.55 | +5.00% | 0.09 | 5 | 27 | 0.46 | 0.79 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 128.00 | 10.80 | 11.65 | 11.23 | 10.80 | +0.80 | +8.00% | 0.09 | 2 | 64 | 0.46 | 0.77 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 129.00 | 10.05 | 10.80 | 10.43 | 10.55 | +0.95 | +9.90% | 0.08 | 12 | 127 | 0.46 | 0.75 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 130.00 | 9.35 | 10.00 | 9.68 | 9.35 | +0.83 | +9.75% | 0.07 | 164 | 1,352 | 0.45 | 0.73 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 131.00 | 8.75 | 9.25 | 9.00 | 9.00 | +0.85 | +10.43% | 0.07 | 10 | 125 | 0.45 | 0.70 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 132.00 | 8.20 | 8.70 | 8.45 | 8.40 | +0.70 | +9.10% | 0.06 | 26 | 246 | 0.46 | 0.68 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 133.00 | 7.45 | 7.95 | 7.70 | 7.80 | +0.90 | +13.05% | 0.06 | 48 | 530 | 0.45 | 0.65 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 134.00 | 7.15 | 7.30 | 7.23 | 7.20 | +0.95 | +15.20% | 0.05 | 101 | 499 | 0.47 | 0.62 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 135.00 | 6.55 | 6.65 | 6.60 | 6.60 | +0.85 | +14.79% | 0.05 | 394 | 1,083 | 0.46 | 0.60 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 136.00 | 6.00 | 6.20 | 6.10 | 6.03 | +0.78 | +14.86% | 0.04 | 234 | 801 | 0.46 | 0.57 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 137.00 | 5.45 | 5.65 | 5.55 | 5.50 | +0.65 | +13.41% | 0.04 | 210 | 585 | 0.46 | 0.54 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 138.00 | 4.95 | 5.10 | 5.03 | 5.02 | +0.57 | +12.81% | 0.04 | 258 | 1,448 | 0.46 | 0.51 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 139.00 | 4.50 | 4.70 | 4.60 | 4.53 | +0.43 | +10.49% | 0.03 | 38 | 298 | 0.46 | 0.47 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 140.00 | 4.05 | 4.20 | 4.13 | 4.15 | +0.55 | +15.28% | 0.03 | 958 | 1,139 | 0.46 | 0.44 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 141.00 | 3.65 | 3.85 | 3.75 | 3.63 | +0.27 | +8.04% | 0.03 | 90 | 605 | 0.46 | 0.41 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 142.00 | 3.30 | 3.45 | 3.38 | 3.45 | +0.40 | +13.12% | 0.02 | 72 | 409 | 0.46 | 0.38 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 143.00 | 2.93 | 3.10 | 3.02 | 2.88 | +0.09 | +3.23% | 0.02 | 46 | 498 | 0.46 | 0.36 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 144.00 | 2.53 | 2.77 | 2.65 | 2.68 | +0.17 | +6.78% | 0.02 | 621 | 286 | 0.45 | 0.33 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 145.00 | 2.32 | 2.46 | 2.39 | 2.40 | +0.21 | +9.59% | 0.02 | 509 | 1,682 | 0.45 | 0.30 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 146.00 | 2.01 | 2.20 | 2.11 | 2.15 | +0.15 | +7.50% | 0.01 | 74 | 280 | 0.45 | 0.28 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 147.00 | 1.77 | 1.95 | 1.86 | 1.86 | +0.06 | +3.34% | 0.01 | 149 | 305 | 0.45 | 0.26 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 148.00 | 1.56 | 1.76 | 1.66 | 1.66 | +0.01 | +0.61% | 0.01 | 177 | 515 | 0.45 | 0.24 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 149.00 | 1.39 | 1.58 | 1.49 | 1.42 | -0.07 | -4.70% | 0.01 | 100 | 229 | 0.45 | 0.22 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 150.00 | 1.24 | 1.37 | 1.31 | 1.32 | +0.01 | +0.77% | 0.01 | 635 | 3,546 | 0.45 | 0.20 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 152.50 | 0.86 | 1.05 | 0.96 | 0.96 | -0.06 | -5.89% | 0.01 | 79 | 553 | 0.45 | 0.16 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 155.00 | 0.67 | 0.78 | 0.73 | 0.74 | -0.04 | -5.13% | 0.00 | 253 | 1,714 | 0.46 | 0.13 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 157.50 | 0.47 | 0.59 | 0.53 | 0.53 | -0.09 | -14.52% | 0.00 | 63 | 295 | 0.46 | 0.10 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 160.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.06 | -12.25% | 0.00 | 195 | 2,579 | 0.48 | 0.08 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 162.50 | 0.27 | 0.36 | 0.32 | 0.32 | -0.09 | -21.96% | 0.00 | 51 | 324 | 0.48 | 0.06 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 165.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.09 | -25.72% | 0.00 | 109 | 658 | 0.50 | 0.05 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 167.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 21 | 224 | 0.52 | 0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 170.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 37 | 739 | 0.53 | 0.03 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 172.50 | 0.05 | 0.22 | 0.14 | 0.20 | -0.04 | -16.67% | 0.00 | 1 | 129 | 0.52 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.15 | 0.13 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 523 | 0.56 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 177.50 | 0.04 | 0.19 | 0.12 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 70 | 0.53 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 180.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 27 | 578 | 0.61 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 182.50 | 0.08 | 0.13 | 0.11 | 0.11 | -0.17 | -60.72% | 0.00 | 15 | 62 | 0.62 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 185.00 | 0.07 | 0.10 | 0.09 | 0.11 | -0.02 | -15.39% | 0.00 | 39 | 1,057 | 0.63 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 187.50 | 0.03 | 0.21 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 190.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 6 | 151 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 195.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 173 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 200.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 78 | 5,248 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 205.00 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 210.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 215.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 1,517 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 225.00 | 0.02 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 230.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 235.00 | 0.01 | 0.09 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 240.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 245.00 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 250.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,045 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 255.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 10 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 260.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 265.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 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 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 60.00 | 0.01 | 0.11 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 8 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 5 | 145 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 95.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 76 | 1,415 | 0.79 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 100.00 | 0.07 | 0.15 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 397 | 563 | 0.71 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 105.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.06 | -26.09% | 0.00 | 230 | 411 | 0.68 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 110.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.08 | -22.86% | 0.00 | 115 | 916 | 0.62 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 115.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.11 | -20.00% | 0.00 | 252 | 1,430 | 0.57 | -0.06 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 116.00 | 0.44 | 0.54 | 0.49 | 0.50 | -0.21 | -29.58% | 0.00 | 2 | 35 | 0.56 | -0.07 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 117.00 | 0.49 | 0.62 | 0.56 | 0.58 | -0.14 | -19.45% | 0.00 | 17 | 15 | 0.56 | -0.08 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 118.00 | 0.50 | 0.69 | 0.60 | 0.69 | -0.13 | -15.86% | 0.01 | 3 | 100 | 0.54 | -0.09 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 119.00 | 0.58 | 0.80 | 0.69 | 1.00 | +0.07 | +7.53% | 0.01 | 1 | 38 | 0.54 | -0.10 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 120.00 | 0.71 | 0.79 | 0.75 | 0.76 | -0.24 | -24.00% | 0.01 | 351 | 5,843 | 0.53 | -0.11 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 121.00 | 0.80 | 0.94 | 0.87 | 0.90 | -0.19 | -17.44% | 0.01 | 11 | 61 | 0.53 | -0.12 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 122.00 | 0.90 | 1.02 | 0.96 | 0.98 | -0.32 | -24.62% | 0.01 | 16 | 178 | 0.52 | -0.13 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 123.00 | 1.03 | 1.18 | 1.11 | 1.09 | -0.35 | -24.31% | 0.01 | 38 | 120 | 0.52 | -0.15 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 124.00 | 1.16 | 1.32 | 1.24 | 1.24 | -0.62 | -33.34% | 0.01 | 49 | 421 | 0.51 | -0.16 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 125.00 | 1.32 | 1.47 | 1.40 | 1.36 | -0.42 | -23.60% | 0.01 | 277 | 3,351 | 0.51 | -0.18 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 126.00 | 1.50 | 1.60 | 1.55 | 1.60 | -0.30 | -15.79% | 0.01 | 33 | 467 | 0.50 | -0.19 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 127.00 | 1.68 | 1.86 | 1.77 | 1.71 | -0.65 | -27.55% | 0.01 | 64 | 524 | 0.50 | -0.21 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 128.00 | 1.89 | 2.06 | 1.98 | 1.97 | -0.55 | -21.83% | 0.02 | 56 | 528 | 0.49 | -0.23 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 129.00 | 2.13 | 2.33 | 2.23 | 2.28 | -1.09 | -32.35% | 0.02 | 59 | 242 | 0.49 | -0.25 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 130.00 | 2.40 | 2.53 | 2.47 | 2.46 | -0.69 | -21.91% | 0.02 | 485 | 2,013 | 0.49 | -0.27 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 131.00 | 2.68 | 2.82 | 2.75 | 2.82 | -0.64 | -18.50% | 0.02 | 14 | 684 | 0.48 | -0.30 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 132.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.90 | -21.96% | 0.02 | 25 | 327 | 0.49 | -0.32 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 133.00 | 3.35 | 3.50 | 3.43 | 3.50 | -0.56 | -13.80% | 0.03 | 49 | 307 | 0.48 | -0.35 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 134.00 | 3.70 | 3.90 | 3.80 | 3.85 | -0.94 | -19.63% | 0.03 | 19 | 425 | 0.47 | -0.38 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 135.00 | 4.15 | 4.30 | 4.23 | 4.20 | -1.00 | -19.24% | 0.03 | 84 | 699 | 0.47 | -0.40 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 136.00 | 4.55 | 4.90 | 4.73 | 4.82 | -0.76 | -13.62% | 0.03 | 194 | 185 | 0.48 | -0.43 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 137.00 | 5.05 | 5.35 | 5.20 | 5.23 | -1.22 | -18.92% | 0.04 | 21 | 203 | 0.48 | -0.46 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 138.00 | 5.55 | 5.90 | 5.73 | 5.87 | -0.94 | -13.81% | 0.04 | 58 | 144 | 0.48 | -0.49 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 139.00 | 6.05 | 6.40 | 6.23 | 6.35 | -0.86 | -11.93% | 0.04 | 43 | 34 | 0.47 | -0.53 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 140.00 | 6.60 | 6.95 | 6.78 | 7.21 | -0.83 | -10.33% | 0.05 | 65 | 456 | 0.47 | -0.56 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 141.00 | 7.20 | 7.60 | 7.40 | 7.67 | -1.98 | -20.52% | 0.05 | 4 | 104 | 0.47 | -0.59 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 142.00 | 7.80 | 8.30 | 8.05 | 8.67 | -0.77 | -8.16% | 0.06 | 12 | 118 | 0.47 | -0.62 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 143.00 | 8.45 | 8.95 | 8.70 | 8.95 | -2.34 | -20.73% | 0.06 | 5 | 173 | 0.47 | -0.64 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 144.00 | 8.95 | 9.65 | 9.30 | 9.90 | -0.82 | -7.65% | 0.06 | 1 | 81 | 0.46 | -0.67 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 145.00 | 9.80 | 10.45 | 10.13 | 10.43 | -1.88 | -15.28% | 0.07 | 26 | 473 | 0.47 | -0.70 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 146.00 | 10.35 | 11.35 | 10.85 | 11.94 | -0.99 | -7.66% | 0.07 | 2 | 95 | 0.47 | -0.72 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 147.00 | 11.20 | 12.10 | 11.65 | 12.70 | -0.75 | -5.58% | 0.08 | 1 | 353 | 0.48 | -0.74 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 148.00 | 12.05 | 12.95 | 12.50 | 13.57 | -2.18 | -13.85% | 0.08 | 1 | 69 | 0.49 | -0.76 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 149.00 | 12.75 | 13.75 | 13.25 | 14.40 | -1.63 | -10.17% | 0.09 | 1 | 15 | 0.48 | -0.78 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 150.00 | 13.60 | 14.65 | 14.13 | 14.50 | -1.02 | -6.58% | 0.09 | 41 | 140 | 0.48 | -0.80 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 152.50 | 15.30 | 17.60 | 16.45 | 17.40 | -1.27 | -6.81% | 0.11 | 1 | 237 | 0.63 | -0.84 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 155.00 | 17.95 | 19.25 | 18.60 | 19.75 | -0.73 | -3.57% | 0.12 | 3 | 81 | 0.58 | -0.87 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 157.50 | 20.30 | 21.60 | 20.95 | 23.76 | -2.71 | -10.24% | 0.13 | 1 | 106 | 0.60 | -0.90 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 160.00 | 22.75 | 23.85 | 23.30 | 23.60 | -1.54 | -6.13% | 0.15 | 6 | 49 | 0.69 | -0.92 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 162.50 | 24.90 | 27.45 | 26.18 | 27.81 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.82 | -0.94 | 0.01 | -0.06 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 165.00 | 27.40 | 28.85 | 28.13 | 28.70 | -1.12 | -3.76% | 0.17 | 6 | 162 | 0.77 | -0.95 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 167.50 | 29.50 | 32.35 | 30.93 | 32.35 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.89 | -0.96 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 170.00 | 32.45 | 33.65 | 33.05 | 33.33 | -3.08 | -8.46% | 0.19 | 5 | 17 | 0.85 | -0.97 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 172.50 | 34.50 | 37.30 | 35.90 | 38.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.02 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 175.00 | 36.95 | 39.45 | 38.20 | 39.73 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.96 | -0.98 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 177.50 | 39.55 | 42.30 | 40.93 | % | 0.23 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 180.00 | 42.00 | 44.60 | 43.30 | 46.49 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.09 | -0.99 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 182.50 | 44.00 | 47.30 | 45.65 | % | 0.25 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 185.00 | 46.85 | 49.80 | 48.33 | 51.58 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 187.50 | 48.85 | 52.30 | 50.58 | 51.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 190.00 | 51.75 | 54.60 | 53.18 | 57.13 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 195.00 | 56.90 | 59.80 | 58.35 | 61.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 200.00 | 61.95 | 64.60 | 63.28 | 65.99 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 205.00 | 67.15 | 69.80 | 68.48 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 210.00 | 72.00 | 74.60 | 73.30 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 215.00 | 76.90 | 79.80 | 78.35 | 79.11 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 220.00 | 81.90 | 84.60 | 83.25 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 225.00 | 86.80 | 89.80 | 88.30 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 230.00 | 91.90 | 94.40 | 93.15 | % | 0.41 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 235.00 | 97.25 | 99.80 | 98.53 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 240.00 | 102.25 | 104.60 | 103.43 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 245.00 | 107.20 | 109.80 | 108.50 | % | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 250.00 | 111.90 | 114.60 | 113.25 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 255.00 | 117.25 | 119.80 | 118.53 | % | 0.46 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 260.00 | 121.95 | 124.60 | 123.28 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 265.00 | 126.90 | 129.80 | 128.35 | % | 0.48 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 270.00 | 132.15 | 134.60 | 133.38 | % | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST |