Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $19.81 as of 6/29/2026 5:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.35 | 7.85 | 6.60 | 6.06 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 15.00 | 4.70 | 6.45 | 5.58 | 5.43 | +1.79 | +49.18% | 0.37 | 4 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 15.50 | 3.90 | 6.05 | 4.98 | 5.33 | % | 0.32 | 3 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 16.00 | 3.50 | 5.55 | 4.53 | 4.52 | % | 0.28 | 3 | 0 | 3.64 | 1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 16.50 | 3.15 | 4.90 | 4.03 | % | 0.24 | 0 | 0 | 3.05 | 0.99 | 0.03 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 17.00 | 3.55 | 4.40 | 3.98 | 3.85 | +2.15 | +126.48% | 0.23 | 7 | 32 | 2.79 | 0.97 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 17.50 | 2.14 | 4.75 | 3.45 | 2.58 | +0.71 | +37.97% | 0.20 | 1 | 3 | 4.03 | 0.94 | 0.06 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 18.00 | 1.82 | 4.30 | 3.06 | 3.29 | +1.03 | +45.58% | 0.17 | 1 | 11 | 3.80 | 0.91 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 18.50 | 2.30 | 3.00 | 2.65 | 2.30 | +0.47 | +25.69% | 0.14 | 21 | 61 | 2.21 | 0.87 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 19.00 | 1.55 | 2.36 | 1.96 | 1.75 | +0.40 | +29.63% | 0.10 | 27 | 74 | 1.72 | 0.81 | 0.12 | -0.11 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 19.50 | 1.59 | 2.00 | 1.80 | 1.58 | +0.32 | +25.40% | 0.09 | 55 | 1,039 | 1.23 | 0.75 | 0.14 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 20.00 | 1.43 | 1.62 | 1.53 | 1.53 | +0.50 | +48.55% | 0.08 | 1,086 | 3,587 | 1.34 | 0.67 | 0.15 | -0.14 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 20.50 | 1.10 | 1.30 | 1.20 | 1.15 | +0.34 | +41.98% | 0.06 | 258 | 216 | 1.30 | 0.59 | 0.16 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 21.00 | 0.73 | 0.98 | 0.86 | 0.93 | +0.25 | +36.77% | 0.04 | 1,039 | 723 | 1.17 | 0.51 | 0.17 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 21.50 | 0.69 | 0.75 | 0.72 | 0.68 | +0.18 | +36.00% | 0.03 | 516 | 1,178 | 1.28 | 0.43 | 0.16 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 22.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.12 | +29.27% | 0.02 | 807 | 281 | 1.25 | 0.35 | 0.15 | -0.14 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 22.50 | 0.33 | 0.43 | 0.38 | 0.40 | +0.18 | +81.82% | 0.02 | 341 | 417 | 1.24 | 0.28 | 0.14 | -0.13 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.00 | 0.25 | 0.34 | 0.30 | 0.30 | +0.12 | +66.67% | 0.01 | 460 | 430 | 1.27 | 0.23 | 0.12 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.50 | 0.19 | 0.29 | 0.24 | 0.22 | +0.05 | +29.42% | 0.01 | 184 | 37 | 1.33 | 0.18 | 0.10 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 24.00 | 0.14 | 0.20 | 0.17 | 0.16 | +0.05 | +45.46% | 0.01 | 530 | 336 | 1.32 | 0.14 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 24.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.09 | +900.00% | 0.01 | 59 | 33 | 1.33 | 0.11 | 0.07 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 25.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 266 | 284 | 1.33 | 0.09 | 0.06 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 25.50 | 0.08 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 19 | 22 | 1.44 | 0.07 | 0.05 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 26.00 | 0.04 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 135 | 157 | 1.69 | 0.04 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 26.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 215 | 42 | 1.40 | 0.04 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 27.00 | 0.03 | 0.24 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 33 | 231 | 1.85 | 0.02 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.93 | 0.02 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 57 | 2.37 | 0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 567 | 2.08 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 491 | 2.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 224 | 596 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 59 | 2.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 128 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 24 | 2.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 237 | 2.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 35.50 | 0.00 | 0.22 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 222 | 3.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 36.50 | 0.00 | 0.47 | 0.24 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.29 | -96.67% | 0.01 | 1 | 11 | 4.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 65 | 3.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 403 | 2.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 3.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 41.50 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 5.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 43.50 | 0.00 | 0.23 | 0.12 | 0.14 | -0.76 | -84.45% | 0.00 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.86 | -92.48% | 0.00 | 1 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 44.50 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 45.50 | 0.00 | 1.50 | 0.75 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.47 | 0.24 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:52 PM EST |
| 46.50 | 0.00 | 0.47 | 0.24 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.67 | 0.34 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 2.08 | 1.04 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.47 | 0.24 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 48.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.87 | 0.44 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 49.50 | 0.00 | 1.47 | 0.74 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 52.00 | 0.00 | 1.25 | 0.63 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:52 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.06 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 2,304 | 2.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 2 | 482 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.19 | +0.12 | +171.43% | 0.01 | 1 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 2 | 1.87 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 16.50 | 0.03 | 0.10 | 0.07 | 0.13 | -0.06 | -31.58% | 0.00 | 18 | 176 | 1.59 | -0.01 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 17.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 258 | 480 | 1.38 | -0.03 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 17.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.27 | -75.00% | 0.01 | 40 | 994 | 1.44 | -0.06 | 0.06 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 18.00 | 0.02 | 0.19 | 0.11 | 0.15 | -0.30 | -66.67% | 0.01 | 844 | 147 | 1.22 | -0.09 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 18.50 | 0.15 | 0.20 | 0.18 | 0.24 | -0.40 | -62.50% | 0.01 | 87 | 187 | 1.42 | -0.13 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 19.00 | 0.23 | 0.36 | 0.30 | 0.30 | -0.43 | -58.91% | 0.02 | 211 | 355 | 1.33 | -0.19 | 0.12 | -0.11 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 19.50 | 0.31 | 0.50 | 0.41 | 0.41 | -0.61 | -59.81% | 0.02 | 119 | 1,024 | 1.30 | -0.25 | 0.14 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 20.00 | 0.51 | 0.63 | 0.57 | 0.57 | -0.63 | -52.50% | 0.03 | 166 | 373 | 1.30 | -0.33 | 0.15 | -0.14 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 20.50 | 0.67 | 1.05 | 0.86 | 0.90 | -0.60 | -40.00% | 0.04 | 7 | 61 | 1.41 | -0.41 | 0.16 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 21.00 | 0.73 | 1.28 | 1.01 | 1.12 | -0.41 | -26.80% | 0.05 | 67 | 104 | 1.27 | -0.49 | 0.17 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 21.50 | 0.99 | 1.73 | 1.36 | 1.89 | -0.11 | -5.50% | 0.06 | 9 | 70 | 1.35 | -0.57 | 0.16 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 22.00 | 1.42 | 2.05 | 1.74 | 1.78 | -0.50 | -21.93% | 0.08 | 5 | 397 | 1.43 | -0.65 | 0.15 | -0.14 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 22.50 | 1.75 | 2.41 | 2.08 | 2.14 | -0.37 | -14.75% | 0.09 | 2 | 14 | 1.39 | -0.72 | 0.14 | -0.13 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.00 | 2.17 | 2.97 | 2.57 | 2.58 | -0.86 | -25.00% | 0.11 | 7 | 223 | 2.10 | -0.77 | 0.12 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.50 | 2.51 | 3.30 | 2.91 | 2.82 | -0.87 | -23.58% | 0.12 | 4 | 42 | 2.02 | -0.82 | 0.10 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 24.00 | 3.05 | 4.10 | 3.58 | 3.54 | -0.93 | -20.81% | 0.15 | 3 | 83 | 2.66 | -0.86 | 0.08 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 24.50 | 3.40 | 5.20 | 4.30 | 4.81 | 0.00 | 0.00% | 0.18 | 0 | 6 | 3.70 | -0.89 | 0.07 | -0.07 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 25.00 | 3.90 | 4.85 | 4.38 | 4.51 | -0.87 | -16.18% | 0.18 | 5 | 103 | 0.00 | -0.91 | 0.06 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 25.50 | 3.70 | 5.95 | 4.83 | 7.03 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.00 | -0.93 | 0.05 | -0.05 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 26.00 | 4.65 | 6.45 | 5.55 | 6.10 | +0.40 | +7.02% | 0.21 | 5 | 55 | 0.00 | -0.96 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 26.50 | 4.75 | 7.20 | 5.98 | 5.91 | 0.00 | 0.00% | 0.23 | 0 | 20 | 4.36 | -0.96 | 0.03 | -0.04 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 27.00 | 5.90 | 6.90 | 6.40 | 6.38 | -0.85 | -11.76% | 0.24 | 4 | 187 | 0.00 | -0.98 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 27.50 | 6.35 | 7.95 | 7.15 | 7.42 | -0.01 | -0.14% | 0.26 | 1 | 201 | 0.00 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 28.00 | 6.00 | 8.60 | 7.30 | 7.85 | -0.65 | -7.65% | 0.26 | 6 | 31 | 0.00 | -0.99 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 28.50 | 6.35 | 8.90 | 7.63 | 8.33 | +0.85 | +11.37% | 0.27 | 1 | 1 | 4.46 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 29.00 | 7.55 | 9.40 | 8.48 | 10.52 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 29.50 | 8.25 | 10.10 | 9.18 | 9.27 | -1.70 | -15.50% | 0.31 | 1 | 138 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 30.00 | 8.90 | 10.25 | 9.58 | 9.52 | -0.57 | -5.65% | 0.32 | 7 | 271 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 30.50 | 8.60 | 11.20 | 9.90 | 8.96 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 31.00 | 8.55 | 11.40 | 9.98 | 13.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 31.50 | 9.50 | 11.70 | 10.60 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 15 | 4.83 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 32.00 | 10.45 | 12.40 | 11.43 | 14.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 32.50 | 10.75 | 12.60 | 11.68 | 11.55 | -0.90 | -7.23% | 0.36 | 5 | 425 | 4.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 33.00 | 11.10 | 13.40 | 12.25 | 12.53 | -0.99 | -7.33% | 0.37 | 4 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 33.50 | 11.45 | 13.50 | 12.48 | 15.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 34.00 | 12.85 | 14.60 | 13.73 | 13.75 | -0.20 | -1.44% | 0.40 | 3 | 106 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 34.50 | 12.75 | 15.20 | 13.98 | 14.84 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 35.00 | 13.00 | 15.40 | 14.20 | 15.42 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 35.50 | 14.25 | 16.20 | 15.23 | 15.45 | 0.00 | 0.00% | 0.43 | 0 | 53 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 36.00 | 14.10 | 16.70 | 15.40 | 17.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 36.50 | 14.75 | 17.15 | 15.95 | 18.45 | 0.00 | 0.00% | 0.44 | 0 | 18 | 6.55 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 37.00 | 15.00 | 17.60 | 16.30 | 18.01 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 37.50 | 15.75 | 18.20 | 16.98 | 18.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 38.00 | 16.25 | 18.70 | 17.48 | 19.67 | 0.00 | 0.00% | 0.46 | 0 | 41 | 6.89 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 39.00 | 17.75 | 19.70 | 18.73 | 17.99 | 0.00 | 0.00% | 0.48 | 0 | 3 | 7.06 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 40.00 | 18.00 | 20.40 | 19.20 | 21.00 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 40.50 | 18.50 | 21.35 | 19.93 | 17.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:52 PM EST |
| 41.00 | 19.10 | 21.70 | 20.40 | 4.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:52 PM EST |
| 41.50 | 19.40 | 22.35 | 20.88 | 20.70 | +0.88 | +4.44% | 0.50 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 42.00 | 19.90 | 22.85 | 21.38 | 21.10 | +1.10 | +5.50% | 0.51 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 42.50 | 20.50 | 23.20 | 21.85 | 19.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:52 PM EST |
| 43.00 | 21.25 | 23.70 | 22.48 | 11.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:52 PM EST |
| 43.50 | 21.50 | 24.20 | 22.85 | 8.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 3:59:52 PM EST |
| 44.00 | 21.85 | 24.90 | 23.38 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:52 PM EST |
| 44.50 | 23.25 | 25.20 | 24.23 | 5.86 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:52 PM EST |
| 45.00 | 23.25 | 25.90 | 24.58 | 18.43 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:52 PM EST |
| 45.50 | 23.50 | 26.55 | 25.03 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 46.00 | 24.25 | 26.70 | 25.48 | 8.08 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:52 PM EST |
| 46.50 | 24.35 | 27.40 | 25.88 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 47.00 | 25.65 | 27.65 | 26.65 | 26.15 | % | 0.57 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 47.50 | 25.60 | 28.25 | 26.93 | 26.58 | % | 0.57 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 48.00 | 26.25 | 28.70 | 27.48 | 8.46 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:52 PM EST |
| 48.50 | 26.75 | 29.40 | 28.08 | 28.15 | -0.95 | -3.27% | 0.58 | 3 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 49.00 | 27.10 | 29.70 | 28.40 | 28.60 | -0.95 | -3.22% | 0.58 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 49.50 | 27.75 | 30.40 | 29.08 | 28.99 | % | 0.59 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 50.00 | 28.25 | 30.70 | 29.48 | 12.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:52 PM EST |
| 51.00 | 29.10 | 31.85 | 30.48 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 52.00 | 29.60 | 32.85 | 31.23 | % | 0.60 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 53.00 | 31.70 | 33.70 | 32.70 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 54.00 | 32.15 | 34.85 | 33.50 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 55.00 | 33.10 | 35.85 | 34.48 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 60.00 | 38.10 | 40.70 | 39.40 | 23.32 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/29/2026 3:59:52 PM EST |
| 65.00 | 43.10 | 45.90 | 44.50 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST |