Options Chain for QUALCOMM INC COM (QCOM) - $217.20 as of 6/18/2026 5:55:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 125.15 | 128.25 | 126.70 | 129.58 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 105.00 | 120.20 | 122.95 | 121.58 | 129.00 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |
| 110.00 | 114.90 | 118.40 | 116.65 | 140.97 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:00 PM EST |
| 115.00 | 110.25 | 113.30 | 111.78 | 80.75 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 120.00 | 105.10 | 108.30 | 106.70 | % | 0.89 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 125.00 | 99.90 | 102.90 | 101.40 | 103.65 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 130.00 | 95.30 | 98.15 | 96.73 | 115.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:00 PM EST |
| 135.00 | 90.30 | 93.50 | 91.90 | 83.70 | % | 0.68 | 1 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 140.00 | 85.45 | 88.50 | 86.98 | 112.00 | 0.00 | 0.00% | 0.62 | 0 | 14 | 1.71 | 0.99 | 0.00 | -0.02 | 6/3/2026 | 6/18/2026 4:00:00 PM EST |
| 145.00 | 80.50 | 83.55 | 82.03 | 81.35 | +4.42 | +5.75% | 0.57 | 1 | 4 | 1.62 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 150.00 | 75.60 | 78.75 | 77.18 | 73.50 | +12.57 | +20.63% | 0.51 | 2 | 33 | 1.61 | 0.99 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 155.00 | 70.30 | 73.85 | 72.08 | 42.99 | 0.00 | 0.00% | 0.47 | 0 | 96 | 1.50 | 0.98 | 0.00 | -0.06 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 160.00 | 65.50 | 68.60 | 67.05 | 36.60 | 0.00 | 0.00% | 0.42 | 0 | 69 | 1.33 | 0.97 | 0.00 | -0.10 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 165.00 | 61.00 | 63.80 | 62.40 | 35.20 | 0.00 | 0.00% | 0.38 | 0 | 77 | 1.27 | 0.96 | 0.00 | -0.12 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 170.00 | 56.25 | 59.35 | 57.80 | 49.52 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.25 | 0.94 | 0.00 | -0.16 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 172.50 | 53.75 | 56.60 | 55.18 | % | 0.32 | 0 | 0 | 1.17 | 0.93 | 0.00 | -0.18 | 6/18/2026 4:00:00 PM EST | |||
| 175.00 | 51.50 | 54.45 | 52.98 | 37.45 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.17 | 0.92 | 0.00 | -0.20 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 177.50 | 49.35 | 52.00 | 50.68 | 26.85 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.98 | 0.92 | 0.00 | -0.22 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 180.00 | 47.15 | 49.80 | 48.48 | 41.66 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.00 | 0.90 | 0.00 | -0.24 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 182.50 | 44.90 | 47.70 | 46.30 | 48.45 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.99 | 0.89 | 0.00 | -0.26 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 185.00 | 42.75 | 45.50 | 44.13 | 40.13 | 0.00 | 0.00% | 0.24 | 0 | 177 | 1.00 | 0.88 | 0.00 | -0.28 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 187.50 | 40.55 | 43.40 | 41.98 | 21.71 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.99 | 0.87 | 0.01 | -0.30 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 190.00 | 38.60 | 41.55 | 40.08 | 38.99 | +6.61 | +20.42% | 0.21 | 86 | 22 | 1.00 | 0.85 | 0.01 | -0.33 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 192.50 | 36.30 | 39.55 | 37.93 | 30.85 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.99 | 0.83 | 0.01 | -0.35 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 195.00 | 34.60 | 37.60 | 36.10 | 37.92 | +9.00 | +31.12% | 0.19 | 6 | 30 | 0.99 | 0.82 | 0.01 | -0.37 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 197.50 | 32.70 | 35.65 | 34.18 | 36.67 | +9.32 | +34.08% | 0.17 | 11 | 32 | 0.98 | 0.80 | 0.01 | -0.40 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 200.00 | 30.90 | 33.50 | 32.20 | 30.86 | +5.02 | +19.43% | 0.16 | 63 | 280 | 0.97 | 0.78 | 0.01 | -0.42 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 202.50 | 29.40 | 31.80 | 30.60 | 31.00 | +6.36 | +25.82% | 0.15 | 6 | 33 | 0.98 | 0.76 | 0.01 | -0.44 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 205.00 | 27.45 | 30.00 | 28.73 | 29.65 | +5.55 | +23.03% | 0.14 | 487 | 2,370 | 0.97 | 0.73 | 0.01 | -0.47 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 207.50 | 25.85 | 28.50 | 27.18 | 20.64 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.97 | 0.71 | 0.01 | -0.49 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 210.00 | 24.20 | 27.00 | 25.60 | 25.00 | +7.14 | +39.98% | 0.12 | 9 | 158 | 0.97 | 0.69 | 0.01 | -0.51 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 212.50 | 22.70 | 24.95 | 23.83 | 24.70 | +5.70 | +30.00% | 0.11 | 1 | 40 | 0.95 | 0.66 | 0.01 | -0.52 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 215.00 | 22.05 | 23.45 | 22.75 | 19.82 | +5.52 | +38.61% | 0.11 | 63 | 131 | 0.98 | 0.64 | 0.01 | -0.54 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 217.50 | 19.95 | 22.35 | 21.15 | 23.35 | +9.30 | +66.20% | 0.10 | 8 | 56 | 0.96 | 0.62 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 220.00 | 18.30 | 21.35 | 19.83 | 18.90 | +6.14 | +48.12% | 0.09 | 67 | 364 | 0.96 | 0.59 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 222.50 | 17.10 | 20.15 | 18.63 | 20.15 | +8.91 | +79.27% | 0.08 | 38 | 59 | 0.97 | 0.57 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 225.00 | 16.30 | 19.25 | 17.78 | 17.50 | +4.00 | +29.63% | 0.08 | 581 | 207 | 0.99 | 0.54 | 0.01 | -0.59 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 227.50 | 16.40 | 17.50 | 16.95 | 16.82 | +3.87 | +29.89% | 0.07 | 154 | 120 | 1.01 | 0.52 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 230.00 | 14.70 | 16.60 | 15.65 | 15.40 | +5.82 | +60.76% | 0.07 | 662 | 198 | 0.99 | 0.50 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 232.50 | 13.30 | 15.90 | 14.60 | 15.38 | +6.33 | +69.95% | 0.06 | 100 | 95 | 0.99 | 0.48 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 235.00 | 12.45 | 14.60 | 13.53 | 14.60 | +6.60 | +82.50% | 0.06 | 430 | 365 | 0.99 | 0.45 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 237.50 | 11.60 | 14.15 | 12.88 | 12.05 | +3.95 | +48.77% | 0.05 | 80 | 115 | 1.00 | 0.43 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 240.00 | 11.60 | 12.65 | 12.13 | 12.00 | +5.65 | +88.98% | 0.05 | 585 | 1,071 | 1.01 | 0.41 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 242.50 | 10.05 | 12.10 | 11.08 | 10.65 | +3.79 | +55.25% | 0.05 | 114 | 96 | 1.00 | 0.39 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 245.00 | 10.00 | 11.45 | 10.73 | 10.80 | +5.15 | +91.15% | 0.04 | 312 | 133 | 1.02 | 0.37 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 247.50 | 9.75 | 10.40 | 10.08 | 9.20 | +3.45 | +60.00% | 0.04 | 85 | 62 | 1.03 | 0.35 | 0.01 | -0.59 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 250.00 | 9.00 | 9.75 | 9.38 | 9.44 | +4.14 | +78.12% | 0.04 | 1,646 | 978 | 1.03 | 0.34 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 252.50 | 7.50 | 9.80 | 8.65 | 8.10 | +3.58 | +79.21% | 0.03 | 29 | 88 | 1.02 | 0.32 | 0.01 | -0.58 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 255.00 | 7.70 | 9.00 | 8.35 | 8.02 | +3.22 | +67.09% | 0.03 | 368 | 351 | 1.04 | 0.30 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 257.50 | 6.45 | 9.10 | 7.78 | 7.97 | +3.58 | +81.55% | 0.03 | 33 | 68 | 1.04 | 0.29 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 260.00 | 7.05 | 7.55 | 7.30 | 7.30 | +3.40 | +87.18% | 0.03 | 573 | 787 | 1.05 | 0.27 | 0.01 | -0.55 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 262.50 | 6.10 | 7.55 | 6.83 | 7.17 | +2.99 | +71.54% | 0.03 | 6 | 42 | 1.05 | 0.26 | 0.01 | -0.54 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 265.00 | 6.20 | 6.85 | 6.53 | 6.48 | +2.68 | +70.53% | 0.02 | 108 | 26 | 1.07 | 0.25 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 270.00 | 5.60 | 5.70 | 5.65 | 5.70 | +3.03 | +113.49% | 0.02 | 11,684 | 2,678 | 1.07 | 0.22 | 0.01 | -0.50 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 275.00 | 4.40 | 5.15 | 4.78 | 5.15 | +2.67 | +107.67% | 0.02 | 67 | 278 | 1.09 | 0.20 | 0.01 | -0.48 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 280.00 | 4.10 | 4.55 | 4.33 | 4.55 | +2.81 | +161.50% | 0.02 | 205 | 159 | 1.08 | 0.18 | 0.01 | -0.46 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 285.00 | 3.50 | 5.45 | 4.48 | 4.30 | +2.43 | +129.95% | 0.02 | 14 | 92 | 1.15 | 0.16 | 0.01 | -0.42 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 290.00 | 2.80 | 4.60 | 3.70 | 3.30 | +1.53 | +86.45% | 0.01 | 31 | 81 | 1.13 | 0.15 | 0.00 | -0.40 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 295.00 | 2.50 | 3.65 | 3.08 | 3.17 | +0.72 | +29.39% | 0.01 | 46 | 51 | 1.12 | 0.13 | 0.00 | -0.38 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 300.00 | 2.71 | 2.75 | 2.73 | 2.72 | +1.46 | +115.88% | 0.01 | 1,729 | 401 | 1.13 | 0.12 | 0.00 | -0.36 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 305.00 | 1.85 | 3.30 | 2.58 | 2.38 | +1.22 | +105.18% | 0.01 | 23 | 12 | 1.16 | 0.11 | 0.00 | -0.34 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 310.00 | 2.10 | 2.49 | 2.30 | 2.06 | +0.94 | +83.93% | 0.01 | 92 | 207 | 1.17 | 0.10 | 0.00 | -0.32 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 315.00 | 1.24 | 2.06 | 1.65 | 1.65 | +0.50 | +43.48% | 0.01 | 14 | 114 | 1.11 | 0.09 | 0.00 | -0.29 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 320.00 | 1.47 | 2.04 | 1.76 | 2.05 | +1.46 | +247.46% | 0.01 | 50 | 64 | 1.18 | 0.08 | 0.00 | -0.28 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 325.00 | 1.02 | 1.93 | 1.48 | 1.53 | +0.63 | +70.00% | 0.00 | 22 | 49 | 1.17 | 0.07 | 0.00 | -0.26 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 330.00 | 0.96 | 1.66 | 1.31 | 1.30 | +0.30 | +30.00% | 0.00 | 602 | 106 | 1.17 | 0.06 | 0.00 | -0.24 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 340.00 | 0.35 | 1.64 | 1.00 | 0.74 | +0.24 | +48.00% | 0.00 | 82 | 25 | 1.15 | 0.05 | 0.00 | -0.21 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 350.00 | 0.76 | 1.00 | 0.88 | 0.76 | +0.20 | +35.72% | 0.00 | 44 | 77 | 1.22 | 0.04 | 0.00 | -0.18 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 360.00 | 0.50 | 0.98 | 0.74 | 0.63 | +0.38 | +152.00% | 0.00 | 124 | 137 | 1.24 | 0.03 | 0.00 | -0.15 | 6/18/2026 | 6/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.19 | 0.10 | 0.13 | +0.07 | +116.67% | 0.00 | 2 | 140 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 19 | 232 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 422 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.31 | -0.01 | -3.13% | 0.00 | 2 | 309 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.77 | 0.39 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 140.00 | 0.19 | 0.27 | 0.23 | 0.25 | +0.04 | +19.05% | 0.00 | 41 | 275 | 1.15 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 1.93 | 0.97 | 0.28 | -0.18 | -39.13% | 0.01 | 22 | 206 | 1.14 | -0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 150.00 | 0.18 | 2.37 | 1.28 | 0.46 | +0.10 | +27.78% | 0.01 | 27 | 192 | 1.38 | -0.01 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 155.00 | 0.35 | 1.79 | 1.07 | 0.52 | +0.04 | +8.34% | 0.01 | 9 | 147 | 1.18 | -0.02 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 160.00 | 0.49 | 1.08 | 0.79 | 0.61 | -0.05 | -7.58% | 0.00 | 33 | 140 | 1.05 | -0.03 | 0.00 | -0.10 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 165.00 | 0.66 | 1.40 | 1.03 | 0.81 | -0.14 | -14.74% | 0.01 | 18 | 378 | 1.03 | -0.04 | 0.00 | -0.12 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 170.00 | 0.70 | 1.30 | 1.00 | 1.03 | -0.32 | -23.71% | 0.01 | 18 | 139 | 0.95 | -0.06 | 0.00 | -0.16 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 172.50 | 0.70 | 1.77 | 1.24 | 1.21 | % | 0.01 | 3 | 0 | 0.94 | -0.07 | 0.00 | -0.18 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 175.00 | 1.09 | 1.55 | 1.32 | 1.30 | -0.60 | -31.58% | 0.01 | 18 | 217 | 0.93 | -0.08 | 0.00 | -0.20 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 177.50 | 1.18 | 2.11 | 1.65 | 1.68 | -0.49 | -22.59% | 0.01 | 8 | 181 | 0.94 | -0.08 | 0.00 | -0.22 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 180.00 | 1.31 | 2.07 | 1.69 | 1.94 | -0.71 | -26.80% | 0.01 | 22 | 323 | 0.90 | -0.10 | 0.00 | -0.24 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 182.50 | 1.66 | 2.78 | 2.22 | 2.29 | -0.76 | -24.92% | 0.01 | 17 | 37 | 0.93 | -0.11 | 0.00 | -0.26 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 185.00 | 1.87 | 3.20 | 2.54 | 2.68 | -0.95 | -26.18% | 0.01 | 39 | 190 | 0.92 | -0.12 | 0.00 | -0.28 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 187.50 | 2.43 | 3.55 | 2.99 | 4.02 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.93 | -0.13 | 0.01 | -0.30 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 190.00 | 3.10 | 3.95 | 3.53 | 3.36 | -1.49 | -30.73% | 0.02 | 124 | 173 | 0.94 | -0.15 | 0.01 | -0.33 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 192.50 | 3.10 | 5.00 | 4.05 | 3.90 | -1.70 | -30.36% | 0.02 | 24 | 551 | 0.93 | -0.17 | 0.01 | -0.35 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 195.00 | 3.80 | 5.10 | 4.45 | 4.38 | -1.52 | -25.77% | 0.02 | 28 | 466 | 0.92 | -0.18 | 0.01 | -0.37 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 197.50 | 4.45 | 5.75 | 5.10 | 4.90 | -1.79 | -26.76% | 0.03 | 92 | 58 | 0.93 | -0.20 | 0.01 | -0.40 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 200.00 | 4.85 | 6.60 | 5.73 | 5.63 | -2.60 | -31.60% | 0.03 | 122 | 251 | 0.92 | -0.22 | 0.01 | -0.42 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 202.50 | 5.70 | 7.30 | 6.50 | 6.81 | -0.71 | -9.45% | 0.03 | 2 | 48 | 0.92 | -0.24 | 0.01 | -0.44 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 205.00 | 6.15 | 8.20 | 7.18 | 6.65 | -3.85 | -36.67% | 0.04 | 358 | 121 | 0.92 | -0.27 | 0.01 | -0.47 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 207.50 | 7.00 | 9.05 | 8.03 | 8.63 | -0.83 | -8.78% | 0.04 | 1 | 35 | 0.92 | -0.29 | 0.01 | -0.49 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 210.00 | 8.10 | 10.20 | 9.15 | 8.53 | -2.56 | -23.09% | 0.04 | 73 | 204 | 0.93 | -0.31 | 0.01 | -0.51 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 212.50 | 9.65 | 10.80 | 10.23 | 10.00 | -1.90 | -15.97% | 0.05 | 31 | 84 | 0.92 | -0.34 | 0.01 | -0.52 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 215.00 | 10.50 | 11.90 | 11.20 | 11.05 | -3.70 | -25.09% | 0.05 | 57 | 63 | 0.93 | -0.36 | 0.01 | -0.54 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 217.50 | 11.00 | 12.85 | 11.93 | 12.35 | -3.20 | -20.58% | 0.05 | 44 | 41 | 0.91 | -0.38 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 220.00 | 12.15 | 13.80 | 12.98 | 13.22 | -1.86 | -12.34% | 0.06 | 82 | 631 | 0.90 | -0.41 | 0.01 | -0.57 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 222.50 | 13.75 | 16.20 | 14.98 | 17.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.95 | -0.43 | 0.01 | -0.58 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 225.00 | 14.65 | 17.95 | 16.30 | 15.60 | -3.53 | -18.46% | 0.07 | 23 | 164 | 0.95 | -0.46 | 0.01 | -0.59 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 227.50 | 16.10 | 18.95 | 17.53 | 16.93 | -3.97 | -19.00% | 0.08 | 18 | 44 | 0.94 | -0.48 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 230.00 | 17.60 | 20.40 | 19.00 | 19.97 | -2.96 | -12.91% | 0.08 | 14 | 70 | 0.95 | -0.50 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 232.50 | 19.30 | 22.00 | 20.65 | 23.15 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.96 | -0.52 | 0.01 | -0.60 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 235.00 | 20.45 | 23.60 | 22.03 | 21.70 | -3.45 | -13.72% | 0.09 | 13 | 50 | 0.95 | -0.55 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 237.50 | 22.85 | 25.20 | 24.03 | 23.01 | -8.04 | -25.90% | 0.10 | 1 | 25 | 0.97 | -0.57 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 240.00 | 24.30 | 26.80 | 25.55 | 24.15 | -5.00 | -17.16% | 0.11 | 6 | 66 | 0.97 | -0.59 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 242.50 | 26.15 | 28.60 | 27.38 | 35.05 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.98 | -0.61 | 0.01 | -0.60 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 245.00 | 27.75 | 30.25 | 29.00 | 53.61 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.97 | -0.63 | 0.01 | -0.60 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 247.50 | 29.80 | 32.60 | 31.20 | 29.75 | % | 0.13 | 4 | 0 | 1.00 | -0.65 | 0.01 | -0.59 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 250.00 | 31.70 | 34.15 | 32.93 | 37.31 | 0.00 | 0.00% | 0.13 | 0 | 396 | 0.99 | -0.66 | 0.01 | -0.58 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 252.50 | 33.00 | 35.95 | 34.48 | 42.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | -0.68 | 0.01 | -0.58 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 255.00 | 35.30 | 38.15 | 36.73 | 33.64 | 0.00 | 0.00% | 0.14 | 0 | 87 | 0.99 | -0.70 | 0.01 | -0.57 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 257.50 | 37.35 | 40.20 | 38.78 | % | 0.15 | 0 | 0 | 1.00 | -0.71 | 0.01 | -0.56 | 6/18/2026 4:00:00 PM EST | |||
| 260.00 | 39.35 | 42.15 | 40.75 | 47.60 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.00 | -0.73 | 0.01 | -0.55 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 262.50 | 41.00 | 44.05 | 42.53 | % | 0.16 | 0 | 0 | 0.99 | -0.74 | 0.01 | -0.54 | 6/18/2026 4:00:00 PM EST | |||
| 265.00 | 43.50 | 46.25 | 44.88 | 36.30 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.01 | -0.75 | 0.01 | -0.53 | 6/4/2026 | 6/18/2026 4:00:00 PM EST |
| 270.00 | 47.70 | 50.40 | 49.05 | 74.30 | 0.00 | 0.00% | 0.18 | 0 | 79 | 1.01 | -0.78 | 0.01 | -0.50 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 275.00 | 51.95 | 54.75 | 53.35 | 41.20 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.01 | -0.80 | 0.01 | -0.48 | 6/3/2026 | 6/18/2026 4:00:00 PM EST |
| 280.00 | 56.45 | 59.20 | 57.83 | 51.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.03 | -0.82 | 0.01 | -0.46 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 285.00 | 61.10 | 63.70 | 62.40 | 63.30 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.04 | -0.84 | 0.01 | -0.42 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |
| 290.00 | 65.45 | 68.25 | 66.85 | 77.85 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.03 | -0.85 | 0.00 | -0.40 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 295.00 | 69.60 | 72.85 | 71.23 | 62.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -0.87 | 0.00 | -0.38 | 5/28/2026 | 6/18/2026 4:00:00 PM EST |
| 300.00 | 75.05 | 77.50 | 76.28 | 69.91 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.06 | -0.88 | 0.00 | -0.36 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 305.00 | 79.45 | 82.20 | 80.83 | % | 0.27 | 0 | 0 | 1.04 | -0.89 | 0.00 | -0.34 | 6/18/2026 4:00:00 PM EST | |||
| 310.00 | 84.00 | 86.95 | 85.48 | 113.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.02 | -0.90 | 0.00 | -0.32 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 315.00 | 89.00 | 91.70 | 90.35 | 124.45 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.04 | -0.91 | 0.00 | -0.29 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 320.00 | 93.25 | 96.75 | 95.00 | 94.80 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.35 | -0.92 | 0.00 | -0.28 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |
| 325.00 | 98.50 | 101.30 | 99.90 | % | 0.31 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.26 | 6/18/2026 4:00:00 PM EST | |||
| 330.00 | 103.50 | 106.45 | 104.98 | 95.80 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.02 | -0.94 | 0.00 | -0.24 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 340.00 | 112.65 | 116.30 | 114.48 | 111.70 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.44 | -0.95 | 0.00 | -0.21 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 350.00 | 123.00 | 126.15 | 124.58 | 110.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.18 | 5/28/2026 | 6/18/2026 4:00:00 PM EST |
| 360.00 | 132.80 | 136.00 | 134.40 | 160.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.15 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |