Options Chain for ACM RESH INC COM CL A (ACMR) - $106.86 as of 6/26/2026 2:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 61.10 | 63.70 | 62.40 | % | 1.56 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 45.00 | 56.40 | 58.50 | 57.45 | % | 1.28 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 50.00 | 51.10 | 53.60 | 52.35 | % | 1.05 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 55.00 | 46.30 | 48.60 | 47.45 | % | 0.86 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 59.00 | 42.60 | 44.50 | 43.55 | 21.10 | 0.00 | 0.00% | 0.74 | 0 | 8 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 60.00 | 41.60 | 43.50 | 42.55 | % | 0.71 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 61.00 | 40.60 | 42.50 | 41.55 | % | 0.68 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 62.00 | 39.60 | 41.50 | 40.55 | % | 0.65 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 63.00 | 38.60 | 40.50 | 39.55 | % | 0.63 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 64.00 | 37.60 | 39.50 | 38.55 | % | 0.60 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 65.00 | 36.60 | 38.50 | 37.55 | % | 0.58 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 66.00 | 35.60 | 37.50 | 36.55 | % | 0.55 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 67.00 | 34.70 | 36.50 | 35.60 | % | 0.53 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 68.00 | 33.70 | 35.50 | 34.60 | % | 0.51 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 69.00 | 32.60 | 34.50 | 33.55 | % | 0.49 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 70.00 | 31.70 | 33.50 | 32.60 | 13.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 71.00 | 30.60 | 32.50 | 31.55 | % | 0.44 | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 72.00 | 29.70 | 31.50 | 30.60 | % | 0.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 73.00 | 28.80 | 30.50 | 29.65 | % | 0.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 74.00 | 27.70 | 29.60 | 28.65 | 23.80 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.24 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 75.00 | 26.80 | 28.60 | 27.70 | 20.62 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.17 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/26/2026 2:59:00 PM EST |
| 76.00 | 25.70 | 27.60 | 26.65 | 25.32 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.10 | 0.99 | 0.00 | -0.04 | 6/17/2026 | 6/26/2026 2:59:00 PM EST |
| 77.00 | 24.80 | 26.60 | 25.70 | 10.85 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.03 | 0.99 | 0.00 | -0.05 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 78.00 | 23.80 | 25.70 | 24.75 | 16.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.08 | 6/11/2026 | 6/26/2026 2:59:00 PM EST |
| 79.00 | 22.80 | 24.70 | 23.75 | % | 0.30 | 0 | 0 | 1.93 | 0.98 | 0.00 | -0.10 | 6/26/2026 2:59:00 PM EST | |||
| 80.00 | 21.90 | 23.70 | 22.80 | % | 0.29 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.12 | 6/26/2026 2:59:00 PM EST | |||
| 81.00 | 20.60 | 22.80 | 21.70 | % | 0.27 | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.16 | 6/26/2026 2:59:00 PM EST | |||
| 82.00 | 19.90 | 21.80 | 20.85 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.79 | 0.97 | 0.01 | -0.20 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 83.00 | 19.10 | 20.90 | 20.00 | % | 0.24 | 0 | 1 | 1.72 | 0.96 | 0.01 | -0.22 | 6/26/2026 2:59:00 PM EST | |||
| 84.00 | 18.10 | 20.00 | 19.05 | 7.32 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.69 | 0.95 | 0.01 | -0.24 | 6/10/2026 | 6/26/2026 2:59:00 PM EST |
| 85.00 | 17.20 | 19.00 | 18.10 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.65 | 0.94 | 0.01 | -0.26 | 6/17/2026 | 6/26/2026 2:59:00 PM EST |
| 86.00 | 16.10 | 18.10 | 17.10 | % | 0.20 | 0 | 0 | 1.61 | 0.93 | 0.01 | -0.28 | 6/26/2026 2:59:00 PM EST | |||
| 87.00 | 15.10 | 17.20 | 16.15 | % | 0.19 | 0 | 0 | 1.60 | 0.92 | 0.01 | -0.30 | 6/26/2026 2:59:00 PM EST | |||
| 88.00 | 14.40 | 16.30 | 15.35 | 15.14 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.56 | 0.90 | 0.01 | -0.32 | 6/17/2026 | 6/26/2026 2:59:00 PM EST |
| 89.00 | 13.40 | 15.40 | 14.40 | % | 0.16 | 0 | 0 | 1.54 | 0.88 | 0.01 | -0.34 | 6/26/2026 2:59:00 PM EST | |||
| 90.00 | 12.90 | 14.60 | 13.75 | 13.65 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.47 | 0.87 | 0.02 | -0.36 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 91.00 | 12.00 | 13.80 | 12.90 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.48 | 0.85 | 0.02 | -0.39 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 92.00 | 11.00 | 13.00 | 12.00 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.40 | 0.83 | 0.02 | -0.41 | 6/15/2026 | 6/26/2026 2:59:00 PM EST |
| 93.00 | 10.30 | 12.20 | 11.25 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.79 | 0.81 | 0.02 | -0.43 | 6/17/2026 | 6/26/2026 2:59:00 PM EST |
| 94.00 | 9.70 | 11.50 | 10.60 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | 0.78 | 0.02 | -0.44 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 95.00 | 8.80 | 10.80 | 9.80 | 12.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.86 | 0.76 | 0.02 | -0.46 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 96.00 | 8.10 | 10.10 | 9.10 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.88 | 0.74 | 0.02 | -0.48 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 97.00 | 7.30 | 9.50 | 8.40 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.88 | 0.71 | 0.03 | -0.49 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 98.00 | 6.80 | 8.80 | 7.80 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 375 | 0.90 | 0.68 | 0.03 | -0.50 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 99.00 | 6.30 | 8.30 | 7.30 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.93 | 0.66 | 0.03 | -0.51 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 100.00 | 6.00 | 7.80 | 6.90 | 11.08 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.91 | 0.63 | 0.03 | -0.51 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 101.00 | 4.90 | 6.70 | 5.80 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.88 | 0.60 | 0.03 | -0.52 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 102.00 | 4.90 | 6.30 | 5.60 | 5.82 | -3.40 | -36.88% | 0.05 | 3 | 18 | 0.90 | 0.57 | 0.03 | -0.52 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 103.00 | 4.00 | 5.80 | 4.90 | 6.00 | -0.50 | -7.70% | 0.05 | 1 | 2 | 0.89 | 0.54 | 0.03 | -0.51 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 104.00 | 4.00 | 5.60 | 4.80 | % | 0.05 | 0 | 0 | 0.90 | 0.51 | 0.03 | -0.51 | 6/26/2026 2:59:00 PM EST | |||
| 105.00 | 3.10 | 5.00 | 4.05 | 3.98 | -2.56 | -39.15% | 0.04 | 5 | 455 | 0.92 | 0.48 | 0.03 | -0.50 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 106.00 | 3.00 | 4.80 | 3.90 | 4.41 | -1.39 | -23.97% | 0.04 | 4,322 | 7 | 0.91 | 0.45 | 0.03 | -0.49 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 107.00 | 2.65 | 4.50 | 3.58 | 6.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | 0.42 | 0.03 | -0.47 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 108.00 | 2.05 | 3.80 | 2.93 | % | 0.03 | 0 | 0 | 0.90 | 0.39 | 0.03 | -0.46 | 6/26/2026 2:59:00 PM EST | |||
| 109.00 | 2.05 | 3.80 | 2.93 | % | 0.03 | 0 | 0 | 0.93 | 0.36 | 0.03 | -0.44 | 6/26/2026 2:59:00 PM EST | |||
| 110.00 | 1.65 | 3.40 | 2.53 | 3.09 | -1.83 | -37.20% | 0.02 | 4,319 | 28 | 0.94 | 0.33 | 0.03 | -0.42 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 111.00 | 1.50 | 3.20 | 2.35 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.30 | 0.03 | -0.40 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 112.00 | 1.00 | 2.50 | 1.75 | % | 0.02 | 0 | 0 | 0.88 | 0.27 | 0.03 | -0.37 | 6/26/2026 2:59:00 PM EST | |||
| 113.00 | 0.45 | 2.95 | 1.70 | 2.40 | % | 0.02 | 1 | 0 | 0.89 | 0.25 | 0.03 | -0.35 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 114.00 | 1.15 | 2.65 | 1.90 | 3.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.93 | 0.22 | 0.02 | -0.33 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 115.00 | 0.60 | 2.10 | 1.35 | 1.10 | -2.40 | -68.58% | 0.01 | 1 | 40 | 0.92 | 0.20 | 0.02 | -0.30 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 116.00 | 0.45 | 2.50 | 1.48 | % | 0.01 | 0 | 0 | 0.98 | 0.18 | 0.02 | -0.28 | 6/26/2026 2:59:00 PM EST | |||
| 117.00 | 0.40 | 1.50 | 0.95 | 1.50 | -1.50 | -50.00% | 0.01 | 1 | 1 | 0.89 | 0.15 | 0.02 | -0.25 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 118.00 | 0.20 | 1.75 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.14 | 0.02 | -0.23 | 6/26/2026 2:59:00 PM EST | |||
| 119.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.12 | 0.02 | -0.20 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 120.00 | 0.15 | 1.20 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.88 | 0.10 | 0.02 | -0.18 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 121.00 | 0.15 | 1.30 | 0.73 | 0.80 | % | 0.01 | 6 | 0 | 0.93 | 0.09 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 122.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | 0.97 | 0.08 | 0.01 | -0.15 | 6/26/2026 2:59:00 PM EST | |||
| 123.00 | 0.25 | 1.15 | 0.70 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.07 | 0.01 | -0.13 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 124.00 | 0.10 | 2.45 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | 0.06 | 0.01 | -0.12 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 125.00 | 0.15 | 1.70 | 0.93 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.05 | 0.01 | -0.10 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 126.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 1.18 | 0.04 | 0.01 | -0.09 | 6/26/2026 2:59:00 PM EST | |||
| 127.00 | 0.05 | 2.25 | 1.15 | 0.42 | -0.97 | -69.79% | 0.01 | 1 | 1 | 1.21 | 0.04 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 128.00 | 0.10 | 1.10 | 0.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.03 | 0.01 | -0.07 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 129.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 1.30 | 0.03 | 0.01 | -0.06 | 6/26/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.85 | 0.03 | 0.00 | -0.06 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 131.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.91 | 0.02 | 0.00 | -0.06 | 6/26/2026 2:59:00 PM EST | |||
| 132.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.93 | 0.02 | 0.00 | -0.05 | 6/26/2026 2:59:00 PM EST | |||
| 133.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.96 | 0.02 | 0.00 | -0.04 | 6/26/2026 2:59:00 PM EST | |||
| 134.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 136.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.06 | 0.01 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 137.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.01 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 138.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.11 | 0.01 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 139.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.14 | 0.01 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 141.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 142.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 143.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 144.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:59:00 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:59:00 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 2:59:00 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:00 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/26/2026 2:59:00 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.64 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/26/2026 2:59:00 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/26/2026 2:59:00 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 13 | 1.25 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 76.00 | 0.05 | 0.95 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 77.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.05 | 6/26/2026 2:59:00 PM EST | |||
| 78.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.25 | -0.01 | 0.00 | -0.08 | 6/26/2026 2:59:00 PM EST | |||
| 79.00 | 0.00 | 0.50 | 0.25 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | -0.02 | 0.00 | -0.10 | 6/16/2026 | 6/26/2026 2:59:00 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | -0.02 | 0.00 | -0.12 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 81.00 | 0.05 | 1.00 | 0.53 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.03 | 0.00 | -0.16 | 5/29/2026 | 6/26/2026 2:59:00 PM EST |
| 82.00 | 0.05 | 0.55 | 0.30 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | -0.03 | 0.01 | -0.20 | 6/2/2026 | 6/26/2026 2:59:00 PM EST |
| 83.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.22 | 6/26/2026 2:59:00 PM EST | |||
| 84.00 | 0.05 | 1.25 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.05 | 0.01 | -0.24 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 85.00 | 0.05 | 0.80 | 0.43 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | -0.06 | 0.01 | -0.26 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 86.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | -0.07 | 0.01 | -0.28 | 6/26/2026 2:59:00 PM EST | |||
| 87.00 | 0.25 | 1.10 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | -0.08 | 0.01 | -0.30 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 88.00 | 0.25 | 1.60 | 0.93 | % | 0.01 | 0 | 0 | 1.08 | -0.10 | 0.01 | -0.32 | 6/26/2026 2:59:00 PM EST | |||
| 89.00 | 0.45 | 1.65 | 1.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | -0.12 | 0.01 | -0.34 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 90.00 | 0.50 | 1.75 | 1.13 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | -0.13 | 0.02 | -0.36 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 91.00 | 0.70 | 1.85 | 1.28 | 1.50 | -0.75 | -33.34% | 0.01 | 4 | 5 | 1.06 | -0.15 | 0.02 | -0.39 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 92.00 | 0.80 | 2.05 | 1.43 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.04 | -0.17 | 0.02 | -0.41 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 93.00 | 1.30 | 2.40 | 1.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.07 | -0.19 | 0.02 | -0.43 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 94.00 | 1.20 | 2.65 | 1.93 | % | 0.02 | 0 | 0 | 1.05 | -0.22 | 0.02 | -0.44 | 6/26/2026 2:59:00 PM EST | |||
| 95.00 | 1.70 | 2.95 | 2.33 | 2.74 | +0.94 | +52.23% | 0.02 | 10 | 6 | 1.03 | -0.24 | 0.02 | -0.46 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 96.00 | 1.70 | 3.20 | 2.45 | 2.34 | % | 0.03 | 1 | 0 | 1.04 | -0.26 | 0.02 | -0.48 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 97.00 | 2.30 | 3.40 | 2.85 | % | 0.03 | 0 | 0 | 1.00 | -0.29 | 0.03 | -0.49 | 6/26/2026 2:59:00 PM EST | |||
| 98.00 | 2.50 | 4.00 | 3.25 | 3.40 | +0.85 | +33.34% | 0.03 | 2 | 11 | 1.07 | -0.32 | 0.03 | -0.50 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 99.00 | 3.00 | 4.40 | 3.70 | 4.50 | +1.45 | +47.55% | 0.04 | 4 | 8 | 1.05 | -0.34 | 0.03 | -0.51 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 100.00 | 3.20 | 4.70 | 3.95 | 4.10 | % | 0.04 | 1 | 0 | 1.05 | -0.37 | 0.03 | -0.51 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 101.00 | 3.80 | 5.20 | 4.50 | 6.09 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.06 | -0.40 | 0.03 | -0.52 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 102.00 | 4.10 | 5.90 | 5.00 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.07 | -0.43 | 0.03 | -0.52 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 103.00 | 4.70 | 6.20 | 5.45 | % | 0.05 | 0 | 0 | 1.03 | -0.46 | 0.03 | -0.51 | 6/26/2026 2:59:00 PM EST | |||
| 104.00 | 5.20 | 7.00 | 6.10 | % | 0.06 | 0 | 0 | 1.06 | -0.49 | 0.03 | -0.51 | 6/26/2026 2:59:00 PM EST | |||
| 105.00 | 6.10 | 7.80 | 6.95 | 6.45 | -1.15 | -15.14% | 0.07 | 1 | 1 | 1.10 | -0.52 | 0.03 | -0.50 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 106.00 | 6.50 | 8.30 | 7.40 | % | 0.07 | 0 | 0 | 1.06 | -0.55 | 0.03 | -0.49 | 6/26/2026 2:59:00 PM EST | |||
| 107.00 | 7.00 | 8.80 | 7.90 | % | 0.07 | 0 | 1 | 1.09 | -0.58 | 0.03 | -0.47 | 6/26/2026 2:59:00 PM EST | |||
| 108.00 | 7.50 | 9.70 | 8.60 | % | 0.08 | 0 | 0 | 1.10 | -0.61 | 0.03 | -0.46 | 6/26/2026 2:59:00 PM EST | |||
| 109.00 | 8.20 | 10.00 | 9.10 | % | 0.08 | 0 | 0 | 1.06 | -0.64 | 0.03 | -0.44 | 6/26/2026 2:59:00 PM EST | |||
| 110.00 | 8.90 | 10.90 | 9.90 | % | 0.09 | 0 | 0 | 1.08 | -0.67 | 0.03 | -0.42 | 6/26/2026 2:59:00 PM EST | |||
| 111.00 | 9.70 | 11.50 | 10.60 | % | 0.10 | 0 | 0 | 1.23 | -0.70 | 0.03 | -0.40 | 6/26/2026 2:59:00 PM EST | |||
| 112.00 | 10.50 | 12.20 | 11.35 | % | 0.10 | 0 | 0 | 1.06 | -0.73 | 0.03 | -0.37 | 6/26/2026 2:59:00 PM EST | |||
| 113.00 | 11.30 | 13.00 | 12.15 | % | 0.11 | 0 | 0 | 1.24 | -0.75 | 0.03 | -0.35 | 6/26/2026 2:59:00 PM EST | |||
| 114.00 | 12.10 | 13.80 | 12.95 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 143 | 1.25 | -0.78 | 0.02 | -0.33 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 115.00 | 13.00 | 14.60 | 13.80 | % | 0.12 | 0 | 0 | 1.25 | -0.80 | 0.02 | -0.30 | 6/26/2026 2:59:00 PM EST | |||
| 116.00 | 13.80 | 15.50 | 14.65 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.28 | -0.82 | 0.02 | -0.28 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 117.00 | 14.70 | 16.50 | 15.60 | % | 0.13 | 0 | 0 | 1.33 | -0.85 | 0.02 | -0.25 | 6/26/2026 2:59:00 PM EST | |||
| 118.00 | 15.60 | 17.30 | 16.45 | % | 0.14 | 0 | 0 | 1.33 | -0.86 | 0.02 | -0.23 | 6/26/2026 2:59:00 PM EST | |||
| 119.00 | 16.30 | 18.20 | 17.25 | % | 0.14 | 0 | 0 | 1.35 | -0.88 | 0.02 | -0.20 | 6/26/2026 2:59:00 PM EST | |||
| 120.00 | 17.40 | 19.10 | 18.25 | % | 0.15 | 0 | 0 | 1.36 | -0.90 | 0.02 | -0.18 | 6/26/2026 2:59:00 PM EST | |||
| 121.00 | 18.30 | 20.10 | 19.20 | % | 0.16 | 0 | 0 | 1.41 | -0.91 | 0.01 | -0.16 | 6/26/2026 2:59:00 PM EST | |||
| 122.00 | 19.20 | 21.00 | 20.10 | % | 0.16 | 0 | 0 | 1.42 | -0.92 | 0.01 | -0.15 | 6/26/2026 2:59:00 PM EST | |||
| 123.00 | 20.00 | 21.90 | 20.95 | % | 0.17 | 0 | 0 | 1.43 | -0.93 | 0.01 | -0.13 | 6/26/2026 2:59:00 PM EST | |||
| 124.00 | 21.10 | 22.80 | 21.95 | % | 0.18 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.12 | 6/26/2026 2:59:00 PM EST | |||
| 125.00 | 22.10 | 23.90 | 23.00 | % | 0.18 | 0 | 0 | 1.51 | -0.95 | 0.01 | -0.10 | 6/26/2026 2:59:00 PM EST | |||
| 126.00 | 23.00 | 24.90 | 23.95 | % | 0.19 | 0 | 0 | 1.55 | -0.96 | 0.01 | -0.09 | 6/26/2026 2:59:00 PM EST | |||
| 127.00 | 24.00 | 25.70 | 24.85 | % | 0.20 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.08 | 6/26/2026 2:59:00 PM EST | |||
| 128.00 | 24.90 | 26.80 | 25.85 | % | 0.20 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.07 | 6/26/2026 2:59:00 PM EST | |||
| 129.00 | 25.90 | 27.70 | 26.80 | % | 0.21 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.06 | 6/26/2026 2:59:00 PM EST | |||
| 130.00 | 26.80 | 28.70 | 27.75 | % | 0.21 | 0 | 0 | 1.63 | -0.97 | 0.00 | -0.06 | 6/26/2026 2:59:00 PM EST | |||
| 131.00 | 27.80 | 29.60 | 28.70 | % | 0.22 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.06 | 6/26/2026 2:59:00 PM EST | |||
| 132.00 | 28.80 | 30.60 | 29.70 | % | 0.23 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.05 | 6/26/2026 2:59:00 PM EST | |||
| 133.00 | 29.80 | 31.60 | 30.70 | % | 0.23 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.04 | 6/26/2026 2:59:00 PM EST | |||
| 134.00 | 30.80 | 32.50 | 31.65 | % | 0.24 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 135.00 | 31.70 | 33.50 | 32.60 | % | 0.24 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 136.00 | 32.70 | 34.60 | 33.65 | % | 0.25 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 137.00 | 33.70 | 35.50 | 34.60 | % | 0.25 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 138.00 | 34.70 | 36.50 | 35.60 | % | 0.26 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 139.00 | 35.70 | 37.60 | 36.65 | % | 0.26 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 140.00 | 36.70 | 38.40 | 37.55 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 141.00 | 37.70 | 39.40 | 38.55 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 142.00 | 38.70 | 40.40 | 39.55 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 143.00 | 39.70 | 41.40 | 40.55 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 144.00 | 40.70 | 42.60 | 41.65 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 145.00 | 41.60 | 43.80 | 42.70 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 150.00 | 46.60 | 48.50 | 47.55 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 155.00 | 51.60 | 53.40 | 52.50 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 160.00 | 56.60 | 58.60 | 57.60 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST |