Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $167.34 as of 6/18/2026 3:50:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.90 | 79.10 | 77.50 | 82.30 | 0.00 | 0.00% | 0.91 | 0 | 16 | 2.44 | 0.99 | 0.00 | -0.06 | 6/11/2026 | 6/18/2026 3:59:50 PM EST |
| 90.00 | 71.10 | 74.20 | 72.65 | 85.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.29 | 0.98 | 0.00 | -0.08 | 5/28/2026 | 6/18/2026 3:59:50 PM EST |
| 95.00 | 66.40 | 69.40 | 67.90 | 113.37 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.11 | 0.97 | 0.00 | -0.11 | 6/4/2026 | 6/18/2026 3:59:50 PM EST |
| 100.00 | 61.30 | 64.50 | 62.90 | 73.85 | 0.00 | 0.00% | 0.63 | 0 | 14 | 2.01 | 0.96 | 0.00 | -0.14 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 105.00 | 56.60 | 59.80 | 58.20 | 81.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.91 | 0.95 | 0.00 | -0.17 | 5/27/2026 | 6/18/2026 3:59:50 PM EST |
| 110.00 | 52.00 | 55.10 | 53.55 | 53.57 | -6.33 | -10.57% | 0.49 | 2 | 4 | 1.77 | 0.93 | 0.00 | -0.21 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 115.00 | 47.60 | 50.60 | 49.10 | 59.00 | +5.00 | +9.26% | 0.43 | 3 | 6 | 1.45 | 0.91 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 120.00 | 43.20 | 46.20 | 44.70 | 47.50 | -24.50 | -34.03% | 0.37 | 4 | 14 | 1.43 | 0.89 | 0.00 | -0.29 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 125.00 | 38.90 | 42.00 | 40.45 | 44.71 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.40 | 0.86 | 0.01 | -0.33 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 130.00 | 35.30 | 37.60 | 36.45 | 36.04 | -10.01 | -21.74% | 0.28 | 27 | 1 | 1.39 | 0.83 | 0.01 | -0.38 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 135.00 | 31.00 | 33.80 | 32.40 | 36.10 | -22.26 | -38.15% | 0.24 | 21 | 14 | 1.35 | 0.80 | 0.01 | -0.42 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 140.00 | 27.40 | 30.20 | 28.80 | 37.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.33 | 0.76 | 0.01 | -0.46 | 6/16/2026 | 6/18/2026 3:59:50 PM EST |
| 143.00 | 25.70 | 28.20 | 26.95 | 37.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | 0.73 | 0.01 | -0.49 | 6/9/2026 | 6/18/2026 3:59:50 PM EST |
| 144.00 | 25.20 | 27.20 | 26.20 | 36.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | 0.72 | 0.01 | -0.49 | 6/9/2026 | 6/18/2026 3:59:50 PM EST |
| 145.00 | 24.40 | 26.80 | 25.60 | 25.59 | -33.01 | -56.34% | 0.18 | 1 | 21 | 1.33 | 0.71 | 0.01 | -0.50 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 146.00 | 23.90 | 26.20 | 25.05 | 64.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.34 | 0.70 | 0.01 | -0.51 | 6/2/2026 | 6/18/2026 3:59:50 PM EST |
| 147.00 | 22.90 | 25.50 | 24.20 | % | 0.16 | 0 | 0 | 1.31 | 0.69 | 0.01 | -0.51 | 6/18/2026 3:59:50 PM EST | |||
| 148.00 | 22.60 | 25.10 | 23.85 | 30.96 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.33 | 0.68 | 0.01 | -0.52 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 149.00 | 21.70 | 24.60 | 23.15 | 23.50 | -18.30 | -43.78% | 0.16 | 2 | 1 | 1.37 | 0.67 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 150.00 | 21.30 | 23.60 | 22.45 | 22.30 | -8.06 | -26.55% | 0.15 | 13 | 21 | 1.33 | 0.66 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 152.50 | 19.90 | 22.20 | 21.05 | 21.00 | -11.20 | -34.79% | 0.14 | 5 | 7 | 1.31 | 0.64 | 0.01 | -0.55 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 155.00 | 18.70 | 20.90 | 19.80 | 17.75 | -13.15 | -42.56% | 0.13 | 11 | 20 | 1.32 | 0.62 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 157.50 | 18.00 | 19.50 | 18.75 | 18.34 | -11.26 | -38.05% | 0.12 | 20 | 3 | 1.33 | 0.59 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 160.00 | 16.70 | 18.50 | 17.60 | 17.50 | -6.91 | -28.31% | 0.11 | 192 | 65 | 1.33 | 0.57 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 162.50 | 15.50 | 16.50 | 16.00 | 16.00 | -8.50 | -34.70% | 0.10 | 65 | 26 | 1.29 | 0.54 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 165.00 | 14.40 | 16.00 | 15.20 | 15.10 | -8.90 | -37.09% | 0.09 | 82 | 46 | 1.32 | 0.52 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 167.50 | 13.30 | 14.80 | 14.05 | 14.29 | -3.01 | -17.40% | 0.08 | 50 | 61 | 1.31 | 0.49 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 170.00 | 12.40 | 13.10 | 12.75 | 12.84 | -2.66 | -17.17% | 0.07 | 281 | 107 | 1.28 | 0.47 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 172.50 | 11.20 | 12.90 | 12.05 | 12.10 | -4.32 | -26.31% | 0.07 | 9 | 37 | 1.30 | 0.45 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 175.00 | 10.70 | 11.90 | 11.30 | 11.20 | -6.60 | -37.08% | 0.06 | 131 | 446 | 1.27 | 0.42 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 177.50 | 9.20 | 11.30 | 10.25 | 9.20 | -3.90 | -29.78% | 0.06 | 36 | 89 | 1.29 | 0.40 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 180.00 | 8.70 | 10.20 | 9.45 | 9.80 | -2.22 | -18.47% | 0.05 | 234 | 109 | 1.27 | 0.38 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 182.50 | 8.10 | 9.60 | 8.85 | 8.21 | -6.67 | -44.83% | 0.05 | 30 | 104 | 1.29 | 0.36 | 0.01 | -0.55 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 185.00 | 7.00 | 8.80 | 7.90 | 7.54 | -6.46 | -46.15% | 0.04 | 118 | 425 | 1.27 | 0.34 | 0.01 | -0.54 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 187.50 | 6.60 | 8.60 | 7.60 | 6.94 | -4.41 | -38.86% | 0.04 | 8 | 109 | 1.29 | 0.32 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 190.00 | 6.70 | 7.80 | 7.25 | 7.30 | -4.10 | -35.97% | 0.04 | 88 | 158 | 1.31 | 0.30 | 0.01 | -0.52 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 192.50 | 5.80 | 7.10 | 6.45 | 6.00 | -2.91 | -32.66% | 0.03 | 92 | 24 | 1.29 | 0.29 | 0.01 | -0.50 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 195.00 | 5.70 | 6.70 | 6.20 | 6.08 | -1.92 | -24.00% | 0.03 | 84 | 186 | 1.31 | 0.27 | 0.01 | -0.49 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 197.50 | 5.00 | 6.60 | 5.80 | 4.88 | -4.02 | -45.17% | 0.03 | 4 | 16 | 1.32 | 0.25 | 0.01 | -0.48 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 200.00 | 5.00 | 5.40 | 5.20 | 5.30 | -1.74 | -24.72% | 0.03 | 3,834 | 572 | 1.32 | 0.24 | 0.01 | -0.46 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 205.00 | 4.20 | 4.90 | 4.55 | 4.60 | -2.40 | -34.29% | 0.02 | 112 | 60 | 1.32 | 0.21 | 0.01 | -0.43 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 210.00 | 3.60 | 4.20 | 3.90 | 4.05 | -2.15 | -34.68% | 0.02 | 65 | 127 | 1.34 | 0.19 | 0.01 | -0.40 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 215.00 | 3.10 | 3.80 | 3.45 | 4.17 | -1.43 | -25.54% | 0.02 | 8 | 52 | 1.34 | 0.16 | 0.01 | -0.37 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 220.00 | 2.80 | 3.10 | 2.95 | 3.04 | -1.23 | -28.81% | 0.01 | 135 | 101 | 1.36 | 0.14 | 0.01 | -0.35 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 225.00 | 2.50 | 2.90 | 2.70 | 2.55 | -1.85 | -42.05% | 0.01 | 10 | 34 | 1.36 | 0.13 | 0.01 | -0.32 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 230.00 | 1.95 | 2.55 | 2.25 | 2.13 | -1.47 | -40.84% | 0.01 | 40 | 102 | 1.36 | 0.11 | 0.00 | -0.30 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 235.00 | 1.55 | 2.35 | 1.95 | 1.70 | -1.73 | -50.44% | 0.01 | 7 | 125 | 1.37 | 0.10 | 0.00 | -0.28 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 240.00 | 1.50 | 1.90 | 1.70 | 1.65 | -0.80 | -32.66% | 0.01 | 32 | 397 | 1.38 | 0.09 | 0.00 | -0.26 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 245.00 | 1.10 | 1.75 | 1.43 | 1.70 | -0.82 | -32.54% | 0.01 | 5 | 10 | 1.38 | 0.08 | 0.00 | -0.24 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 250.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.87 | -41.04% | 0.01 | 62 | 818 | 1.40 | 0.07 | 0.00 | -0.22 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 255.00 | 0.80 | 3.00 | 1.90 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.06 | 0.00 | -0.19 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 260.00 | 0.75 | 1.45 | 1.10 | 1.55 | -0.20 | -11.43% | 0.00 | 10 | 205 | 1.44 | 0.06 | 0.00 | -0.19 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 265.00 | 0.35 | 2.10 | 1.23 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.05 | 0.00 | -0.17 | 6/2/2026 | 6/18/2026 3:59:50 PM EST |
| 270.00 | 0.80 | 1.00 | 0.90 | 0.89 | -0.60 | -40.27% | 0.00 | 14 | 84 | 1.47 | 0.05 | 0.00 | -0.16 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 280.00 | 0.40 | 1.15 | 0.78 | 0.85 | -0.37 | -30.33% | 0.00 | 1 | 16 | 1.49 | 0.04 | 0.00 | -0.14 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 290.00 | 0.45 | 1.35 | 0.90 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.03 | 0.00 | -0.10 | 6/16/2026 | 6/18/2026 3:59:50 PM EST |
| 300.00 | 0.25 | 0.50 | 0.38 | 0.44 | -0.36 | -45.00% | 0.00 | 9 | 239 | 1.48 | 0.03 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 271 | 42 | 1.67 | -0.01 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 90.00 | 0.25 | 0.75 | 0.50 | 0.45 | +0.07 | +18.43% | 0.01 | 41 | 12 | 1.61 | -0.02 | 0.00 | -0.08 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 95.00 | 0.30 | 0.65 | 0.48 | 0.60 | +0.14 | +30.44% | 0.01 | 56 | 23 | 1.55 | -0.03 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 100.00 | 0.70 | 0.75 | 0.73 | 0.73 | +0.05 | +7.36% | 0.01 | 6,515 | 85 | 1.48 | -0.04 | 0.00 | -0.14 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 105.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.16 | +19.05% | 0.01 | 166 | 25 | 1.43 | -0.05 | 0.00 | -0.17 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 110.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.20 | +17.40% | 0.01 | 58 | 148 | 1.41 | -0.07 | 0.00 | -0.21 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 115.00 | 1.65 | 1.90 | 1.78 | 1.80 | +0.70 | +63.64% | 0.02 | 28 | 82 | 1.37 | -0.09 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 120.00 | 2.20 | 2.45 | 2.33 | 2.32 | +0.42 | +22.11% | 0.02 | 991 | 494 | 1.34 | -0.11 | 0.00 | -0.29 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 125.00 | 2.95 | 3.30 | 3.13 | 3.09 | +0.99 | +47.15% | 0.03 | 133 | 664 | 1.33 | -0.14 | 0.01 | -0.33 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 130.00 | 3.70 | 4.20 | 3.95 | 3.98 | +1.01 | +34.01% | 0.03 | 149 | 301 | 1.30 | -0.17 | 0.01 | -0.38 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 135.00 | 4.80 | 5.50 | 5.15 | 5.15 | +1.25 | +32.06% | 0.04 | 53 | 487 | 1.29 | -0.20 | 0.01 | -0.42 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 140.00 | 6.10 | 7.00 | 6.55 | 6.55 | +1.05 | +19.10% | 0.05 | 90 | 177 | 1.28 | -0.24 | 0.01 | -0.46 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 143.00 | 7.10 | 8.50 | 7.80 | 7.80 | +2.03 | +35.19% | 0.05 | 14 | 42 | 1.30 | -0.27 | 0.01 | -0.49 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 144.00 | 7.50 | 8.80 | 8.15 | 7.49 | +2.14 | +40.00% | 0.06 | 6 | 59 | 1.30 | -0.28 | 0.01 | -0.49 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 145.00 | 7.80 | 9.00 | 8.40 | 8.36 | +1.36 | +19.43% | 0.06 | 47 | 84 | 1.28 | -0.29 | 0.01 | -0.50 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 146.00 | 8.00 | 9.70 | 8.85 | 8.75 | +2.05 | +30.60% | 0.06 | 7 | 54 | 1.29 | -0.30 | 0.01 | -0.51 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 147.00 | 8.60 | 10.10 | 9.35 | 8.77 | +1.92 | +28.03% | 0.06 | 16 | 22 | 1.30 | -0.31 | 0.01 | -0.51 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 148.00 | 9.00 | 10.00 | 9.50 | 10.07 | +2.87 | +39.87% | 0.06 | 38 | 41 | 1.28 | -0.32 | 0.01 | -0.52 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 149.00 | 9.10 | 11.00 | 10.05 | 10.35 | +5.05 | +95.29% | 0.07 | 11 | 12 | 1.29 | -0.33 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 150.00 | 9.70 | 10.90 | 10.30 | 10.28 | +1.48 | +16.82% | 0.07 | 262 | 287 | 1.27 | -0.34 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 152.50 | 10.80 | 11.90 | 11.35 | 11.57 | +0.97 | +9.16% | 0.07 | 25 | 27 | 1.27 | -0.36 | 0.01 | -0.55 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 155.00 | 12.10 | 13.50 | 12.80 | 12.76 | +1.98 | +18.37% | 0.08 | 78 | 116 | 1.29 | -0.38 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 157.50 | 13.50 | 15.20 | 14.35 | 14.50 | +3.74 | +34.76% | 0.09 | 4 | 38 | 1.32 | -0.41 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 160.00 | 14.50 | 15.80 | 15.15 | 15.21 | +2.46 | +19.30% | 0.09 | 114 | 273 | 1.27 | -0.43 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 162.50 | 15.50 | 17.70 | 16.60 | 17.10 | +3.23 | +23.29% | 0.10 | 13 | 11 | 1.28 | -0.46 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 165.00 | 17.00 | 19.10 | 18.05 | 18.28 | +2.11 | +13.05% | 0.11 | 91 | 73 | 1.29 | -0.48 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 167.50 | 18.40 | 20.60 | 19.50 | 20.80 | +3.20 | +18.19% | 0.12 | 21 | 51 | 1.28 | -0.51 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 170.00 | 19.90 | 22.10 | 21.00 | 21.75 | +3.05 | +16.31% | 0.12 | 81 | 82 | 1.28 | -0.53 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 172.50 | 21.40 | 23.60 | 22.50 | 23.43 | +4.85 | +26.11% | 0.13 | 6 | 42 | 1.27 | -0.55 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 175.00 | 23.00 | 25.20 | 24.10 | 25.50 | +6.73 | +35.86% | 0.14 | 30 | 67 | 1.27 | -0.58 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 177.50 | 24.60 | 26.90 | 25.75 | 25.55 | +6.13 | +31.57% | 0.15 | 3 | 34 | 1.26 | -0.60 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 180.00 | 26.40 | 28.70 | 27.55 | 26.50 | +3.80 | +16.74% | 0.15 | 12 | 90 | 1.27 | -0.62 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 182.50 | 28.20 | 30.50 | 29.35 | 25.16 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.27 | -0.64 | 0.01 | -0.55 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 185.00 | 29.70 | 32.40 | 31.05 | 32.60 | +8.60 | +35.84% | 0.17 | 4 | 61 | 1.25 | -0.66 | 0.01 | -0.54 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 187.50 | 32.00 | 34.20 | 33.10 | 27.10 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.27 | -0.68 | 0.01 | -0.53 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 190.00 | 33.60 | 36.10 | 34.85 | 34.90 | +6.63 | +23.46% | 0.18 | 3 | 27 | 1.25 | -0.70 | 0.01 | -0.52 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 192.50 | 35.70 | 38.20 | 36.95 | 22.26 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.26 | -0.71 | 0.01 | -0.50 | 6/15/2026 | 6/18/2026 3:59:50 PM EST |
| 195.00 | 37.60 | 40.20 | 38.90 | 41.63 | +10.28 | +32.80% | 0.20 | 6 | 23 | 1.26 | -0.73 | 0.01 | -0.49 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 197.50 | 39.80 | 42.20 | 41.00 | 29.60 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.26 | -0.75 | 0.01 | -0.48 | 6/15/2026 | 6/18/2026 3:59:50 PM EST |
| 200.00 | 42.00 | 44.30 | 43.15 | 45.50 | +10.50 | +30.00% | 0.22 | 9 | 30 | 1.27 | -0.76 | 0.01 | -0.46 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 205.00 | 46.00 | 48.70 | 47.35 | 44.57 | +12.07 | +37.14% | 0.23 | 2 | 16 | 1.26 | -0.79 | 0.01 | -0.43 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 210.00 | 50.00 | 53.20 | 51.60 | 47.54 | +10.44 | +28.14% | 0.25 | 1 | 7 | 1.25 | -0.81 | 0.01 | -0.40 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 215.00 | 55.20 | 57.50 | 56.35 | 40.47 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.29 | -0.84 | 0.01 | -0.37 | 6/8/2026 | 6/18/2026 3:59:50 PM EST |
| 220.00 | 59.20 | 62.00 | 60.60 | 47.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.24 | -0.86 | 0.01 | -0.35 | 6/2/2026 | 6/18/2026 3:59:50 PM EST |
| 225.00 | 63.70 | 66.80 | 65.25 | 60.66 | % | 0.29 | 2 | 0 | 1.23 | -0.87 | 0.01 | -0.32 | 6/18/2026 | 6/18/2026 3:59:50 PM EST | |
| 230.00 | 68.70 | 71.20 | 69.95 | 70.30 | +22.90 | +48.32% | 0.30 | 1 | 3 | 1.25 | -0.89 | 0.00 | -0.30 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 235.00 | 73.10 | 76.40 | 74.75 | 76.00 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.20 | -0.90 | 0.00 | -0.28 | 6/11/2026 | 6/18/2026 3:59:50 PM EST |
| 240.00 | 77.90 | 81.10 | 79.50 | 80.50 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.63 | -0.91 | 0.00 | -0.26 | 6/11/2026 | 6/18/2026 3:59:50 PM EST |
| 245.00 | 82.70 | 85.90 | 84.30 | 89.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.66 | -0.92 | 0.00 | -0.24 | 5/29/2026 | 6/18/2026 3:59:50 PM EST |
| 250.00 | 87.50 | 90.70 | 89.10 | % | 0.36 | 0 | 0 | 1.69 | -0.93 | 0.00 | -0.22 | 6/18/2026 3:59:50 PM EST | |||
| 255.00 | 92.40 | 95.70 | 94.05 | % | 0.37 | 0 | 0 | 1.74 | -0.94 | 0.00 | -0.19 | 6/18/2026 3:59:50 PM EST | |||
| 260.00 | 97.20 | 100.40 | 98.80 | 103.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.74 | -0.94 | 0.00 | -0.19 | 5/29/2026 | 6/18/2026 3:59:50 PM EST |
| 265.00 | 102.10 | 105.10 | 103.60 | 97.76 | +19.56 | +25.02% | 0.39 | 1 | 1 | 1.74 | -0.95 | 0.00 | -0.17 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 270.00 | 107.00 | 110.10 | 108.55 | 105.70 | +3.00 | +2.93% | 0.40 | 1 | 2 | 1.79 | -0.95 | 0.00 | -0.16 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 280.00 | 116.80 | 120.40 | 118.60 | 108.02 | +0.32 | +0.30% | 0.42 | 1 | 1 | 1.93 | -0.96 | 0.00 | -0.14 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 290.00 | 126.70 | 129.80 | 128.25 | % | 0.44 | 0 | 0 | 1.90 | -0.97 | 0.00 | -0.10 | 6/18/2026 3:59:50 PM EST | |||
| 300.00 | 136.60 | 139.80 | 138.20 | 127.70 | % | 0.46 | 1 | 0 | 1.99 | -0.97 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |