Options Chain for CARVANA CO CL A (CVNA) - $68.22 as of 5/26/2026 4:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 41.10 | 44.10 | 42.60 | % | 1.47 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:05 PM EST | |||
| 30.00 | 40.20 | 43.10 | 41.65 | % | 1.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:05 PM EST | |||
| 31.00 | 38.15 | 42.30 | 40.23 | 45.40 | 0.00 | 0.00% | 1.30 | 0 | 16 | 2.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 32.00 | 37.40 | 41.35 | 39.38 | % | 1.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 33.00 | 36.45 | 40.35 | 38.40 | % | 1.16 | 0 | 5 | 1.88 | 1.00 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 34.00 | 36.45 | 39.20 | 37.83 | 42.45 | 0.00 | 0.00% | 1.11 | 0 | 11 | 1.77 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 35.00 | 35.60 | 38.25 | 36.93 | % | 1.06 | 0 | 5 | 1.71 | 0.99 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 36.00 | 34.65 | 37.25 | 35.95 | 28.81 | 0.00 | 0.00% | 1.00 | 0 | 28 | 1.67 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 1:58:05 PM EST |
| 37.00 | 33.70 | 36.30 | 35.00 | % | 0.95 | 0 | 20 | 1.62 | 0.99 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 38.00 | 32.80 | 35.50 | 34.15 | % | 0.90 | 0 | 65 | 1.59 | 0.99 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 39.00 | 31.90 | 34.40 | 33.15 | % | 0.85 | 0 | 25 | 1.53 | 0.98 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 40.00 | 30.90 | 33.55 | 32.23 | 32.93 | +4.93 | +17.61% | 0.81 | 10 | 171 | 1.51 | 0.97 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 42.00 | 28.95 | 31.50 | 30.23 | % | 0.72 | 0 | 5 | 1.41 | 0.96 | 0.00 | -0.02 | 5/26/2026 1:58:05 PM EST | |||
| 44.00 | 26.95 | 29.75 | 28.35 | 32.95 | 0.00 | 0.00% | 0.64 | 0 | 65 | 0.98 | 0.95 | 0.00 | -0.03 | 5/12/2026 | 5/26/2026 1:58:05 PM EST |
| 45.00 | 26.15 | 28.70 | 27.43 | % | 0.61 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.03 | 5/26/2026 1:58:05 PM EST | |||
| 46.00 | 25.15 | 26.90 | 26.03 | 30.25 | 0.00 | 0.00% | 0.57 | 0 | 192 | 0.85 | 0.94 | 0.01 | -0.03 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 48.00 | 23.45 | 26.10 | 24.78 | 31.45 | 0.00 | 0.00% | 0.52 | 0 | 110 | 0.95 | 0.93 | 0.01 | -0.03 | 5/8/2026 | 5/26/2026 1:58:05 PM EST |
| 50.00 | 21.90 | 23.20 | 22.55 | 19.80 | 0.00 | 0.00% | 0.45 | 0 | 166 | 0.81 | 0.91 | 0.01 | -0.04 | 5/15/2026 | 5/26/2026 1:58:05 PM EST |
| 52.00 | 19.85 | 21.50 | 20.68 | 17.25 | 0.00 | 0.00% | 0.40 | 0 | 59 | 0.79 | 0.89 | 0.01 | -0.04 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 54.00 | 18.15 | 20.80 | 19.48 | 23.70 | 0.00 | 0.00% | 0.36 | 0 | 66 | 0.86 | 0.87 | 0.01 | -0.05 | 5/12/2026 | 5/26/2026 1:58:05 PM EST |
| 55.00 | 17.35 | 18.55 | 17.95 | 14.50 | 0.00 | 0.00% | 0.33 | 0 | 82 | 0.75 | 0.86 | 0.01 | -0.05 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 56.00 | 16.65 | 18.00 | 17.33 | 13.73 | 0.00 | 0.00% | 0.31 | 0 | 90 | 0.77 | 0.84 | 0.01 | -0.05 | 5/15/2026 | 5/26/2026 1:58:05 PM EST |
| 58.00 | 15.15 | 16.30 | 15.73 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.73 | 0.81 | 0.01 | -0.06 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 60.00 | 13.80 | 14.70 | 14.25 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 515 | 0.74 | 0.78 | 0.02 | -0.06 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 62.00 | 12.30 | 13.00 | 12.65 | 13.80 | +3.75 | +37.32% | 0.20 | 5 | 231 | 0.72 | 0.75 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 64.00 | 11.25 | 11.90 | 11.58 | 11.45 | +2.30 | +25.14% | 0.18 | 3 | 206 | 0.71 | 0.71 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 65.00 | 10.35 | 11.15 | 10.75 | 12.40 | +4.15 | +50.31% | 0.17 | 1 | 207 | 0.72 | 0.69 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 66.00 | 9.90 | 10.65 | 10.28 | 7.86 | 0.00 | 0.00% | 0.16 | 0 | 722 | 0.71 | 0.67 | 0.02 | -0.07 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 68.00 | 8.85 | 9.45 | 9.15 | 9.64 | +2.56 | +36.16% | 0.13 | 8 | 838 | 0.70 | 0.63 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 70.00 | 7.65 | 8.00 | 7.83 | 8.00 | +1.70 | +26.99% | 0.11 | 127 | 4,061 | 0.68 | 0.59 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 72.00 | 6.75 | 7.35 | 7.05 | 7.10 | +2.00 | +39.22% | 0.10 | 1,782 | 598 | 0.68 | 0.54 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 74.00 | 5.90 | 6.50 | 6.20 | 6.32 | +1.77 | +38.91% | 0.08 | 307 | 8,189 | 0.67 | 0.50 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 75.00 | 5.50 | 6.05 | 5.78 | 5.90 | +1.60 | +37.21% | 0.08 | 104 | 97 | 0.68 | 0.48 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 76.00 | 5.10 | 5.70 | 5.40 | 5.45 | +1.50 | +37.98% | 0.07 | 101 | 8,895 | 0.68 | 0.46 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 78.00 | 4.45 | 4.95 | 4.70 | 5.31 | +2.18 | +69.65% | 0.06 | 89 | 889 | 0.68 | 0.42 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 80.00 | 3.90 | 4.15 | 4.03 | 4.05 | +1.34 | +49.45% | 0.05 | 196 | 11,404 | 0.66 | 0.38 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 82.00 | 3.30 | 3.60 | 3.45 | 3.95 | +1.59 | +67.38% | 0.04 | 58 | 2,629 | 0.66 | 0.34 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 84.00 | 2.69 | 3.20 | 2.95 | 2.96 | +1.06 | +55.79% | 0.04 | 73 | 8,144 | 0.67 | 0.31 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 85.00 | 2.47 | 2.88 | 2.68 | 2.67 | +0.93 | +53.45% | 0.03 | 89 | 403 | 0.67 | 0.29 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 86.00 | 2.30 | 2.67 | 2.49 | 2.72 | +1.20 | +78.95% | 0.03 | 151 | 2,971 | 0.65 | 0.27 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 88.00 | 1.97 | 2.40 | 2.19 | 2.21 | +0.91 | +70.00% | 0.02 | 231 | 714 | 0.65 | 0.24 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 90.00 | 1.68 | 2.03 | 1.86 | 1.91 | +0.83 | +76.86% | 0.02 | 143 | 22,905 | 0.66 | 0.21 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 92.00 | 1.39 | 1.83 | 1.61 | 1.93 | +0.96 | +98.97% | 0.02 | 20 | 11,089 | 0.66 | 0.19 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 94.00 | 1.22 | 1.57 | 1.40 | 1.56 | +0.81 | +108.00% | 0.01 | 2 | 870 | 0.66 | 0.16 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 95.00 | 1.06 | 1.45 | 1.26 | 1.27 | +0.60 | +89.56% | 0.01 | 13 | 30 | 0.65 | 0.15 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 96.00 | 1.00 | 1.36 | 1.18 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 921 | 0.65 | 0.14 | 0.01 | -0.04 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 98.00 | 0.72 | 1.13 | 0.93 | 1.03 | +0.70 | +212.13% | 0.01 | 1 | 1,002 | 0.64 | 0.12 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 100.00 | 0.64 | 0.99 | 0.82 | 0.90 | +0.44 | +95.66% | 0.01 | 65 | 1,922 | 0.66 | 0.11 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 102.00 | 0.56 | 0.89 | 0.73 | 0.56 | +0.30 | +115.39% | 0.01 | 1 | 1,358 | 0.65 | 0.09 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 104.00 | 0.48 | 0.79 | 0.64 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,312 | 0.66 | 0.08 | 0.01 | -0.03 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 105.00 | 0.44 | 0.71 | 0.58 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.08 | 0.01 | -0.02 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 106.00 | 0.38 | 0.70 | 0.54 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11,882 | 0.66 | 0.07 | 0.01 | -0.02 | 5/21/2026 | 5/26/2026 1:58:05 PM EST |
| 108.00 | 0.31 | 0.58 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8,414 | 0.66 | 0.06 | 0.01 | -0.02 | 5/19/2026 | 5/26/2026 1:58:05 PM EST |
| 110.00 | 0.21 | 0.53 | 0.37 | 0.42 | +0.30 | +250.00% | 0.00 | 31 | 5,965 | 0.65 | 0.05 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 112.00 | 0.20 | 0.46 | 0.33 | 0.36 | -0.12 | -25.00% | 0.00 | 5 | 2,748 | 0.67 | 0.05 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 114.00 | 0.14 | 0.42 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3,861 | 0.66 | 0.04 | 0.00 | -0.01 | 5/18/2026 | 5/26/2026 1:58:05 PM EST |
| 115.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 116.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,675 | 0.76 | 0.03 | 0.00 | -0.01 | 5/13/2026 | 5/26/2026 1:58:05 PM EST |
| 118.00 | 0.11 | 0.27 | 0.19 | 0.17 | -0.21 | -55.27% | 0.00 | 77 | 115 | 0.66 | 0.03 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 120.00 | 0.11 | 0.28 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10,215 | 0.68 | 0.03 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 1:58:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 1.71 | 0.86 | 0.11 | -0.11 | -50.00% | 0.03 | 1 | 326 | 1.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 30.00 | 0.00 | 1.51 | 0.76 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 305 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 31.00 | 0.00 | 1.23 | 0.62 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 224 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.36 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 33.00 | 0.00 | 1.71 | 0.86 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.71 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 34.00 | 0.00 | 1.48 | 0.74 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 425 | 1.59 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 35.00 | 0.13 | 0.21 | 0.17 | 0.20 | -0.03 | -13.05% | 0.00 | 9 | 654 | 0.97 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 258 | 1.47 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 1:58:05 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.10 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 1:58:05 PM EST |
| 38.00 | 0.00 | 1.42 | 0.71 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.38 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.21 | -0.02 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 1:58:05 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.18 | -41.86% | 0.01 | 11 | 10,787 | 0.90 | -0.03 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 42.00 | 0.37 | 0.52 | 0.45 | 0.34 | -0.23 | -40.36% | 0.01 | 2 | 408 | 0.89 | -0.04 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 44.00 | 0.43 | 0.60 | 0.52 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10,606 | 0.86 | -0.05 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 45.00 | 0.53 | 0.69 | 0.61 | 0.58 | -0.06 | -9.38% | 0.01 | 11 | 120 | 0.86 | -0.05 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 46.00 | 0.61 | 0.77 | 0.69 | 0.57 | -0.25 | -30.49% | 0.01 | 413 | 1,062 | 0.85 | -0.06 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 48.00 | 0.68 | 0.88 | 0.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,701 | 0.81 | -0.07 | 0.01 | -0.03 | 5/20/2026 | 5/26/2026 1:58:05 PM EST |
| 50.00 | 0.97 | 1.14 | 1.06 | 0.99 | -0.36 | -26.67% | 0.02 | 9 | 4,819 | 0.81 | -0.09 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 52.00 | 1.22 | 1.38 | 1.30 | 1.12 | -0.53 | -32.13% | 0.03 | 3 | 2,106 | 0.79 | -0.11 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 54.00 | 1.52 | 1.78 | 1.65 | 1.55 | -0.42 | -21.32% | 0.03 | 38 | 583 | 0.77 | -0.13 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 55.00 | 1.61 | 1.91 | 1.76 | 1.73 | -0.49 | -22.08% | 0.03 | 38 | 673 | 0.76 | -0.14 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 56.00 | 1.91 | 2.06 | 1.99 | 1.69 | -0.73 | -30.17% | 0.04 | 14 | 1,154 | 0.76 | -0.16 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 58.00 | 2.22 | 2.51 | 2.37 | 2.30 | -0.55 | -19.30% | 0.04 | 12 | 699 | 0.75 | -0.19 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 60.00 | 2.83 | 3.00 | 2.92 | 2.93 | -0.54 | -15.57% | 0.05 | 1,970 | 5,612 | 0.74 | -0.22 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 62.00 | 3.40 | 3.70 | 3.55 | 2.98 | -1.34 | -31.02% | 0.06 | 267 | 1,063 | 0.73 | -0.25 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 64.00 | 4.10 | 4.30 | 4.20 | 3.40 | -1.83 | -34.99% | 0.07 | 1 | 1,159 | 0.72 | -0.29 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 65.00 | 4.45 | 4.65 | 4.55 | 4.52 | -0.73 | -13.91% | 0.07 | 31 | 293 | 0.71 | -0.31 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 66.00 | 4.85 | 5.15 | 5.00 | 4.80 | -1.15 | -19.33% | 0.08 | 26 | 1,527 | 0.71 | -0.33 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 68.00 | 5.65 | 6.00 | 5.83 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 2,226 | 0.71 | -0.37 | 0.02 | -0.07 | 5/22/2026 | 5/26/2026 1:58:05 PM EST |
| 70.00 | 6.55 | 6.95 | 6.75 | 6.30 | -1.80 | -22.23% | 0.10 | 4 | 11,018 | 0.70 | -0.41 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 72.00 | 7.60 | 7.95 | 7.78 | 7.61 | -1.79 | -19.05% | 0.11 | 1,763 | 9,755 | 0.70 | -0.46 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 74.00 | 8.70 | 9.05 | 8.88 | 7.63 | -3.12 | -29.03% | 0.12 | 265 | 1,520 | 0.69 | -0.50 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 75.00 | 8.90 | 9.70 | 9.30 | 9.25 | -1.90 | -17.04% | 0.12 | 64 | 111 | 0.67 | -0.52 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 76.00 | 9.60 | 10.30 | 9.95 | 8.70 | -3.40 | -28.10% | 0.13 | 2 | 364 | 0.68 | -0.54 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 78.00 | 10.90 | 11.60 | 11.25 | 9.90 | -3.50 | -26.12% | 0.14 | 1 | 731 | 0.66 | -0.58 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 80.00 | 12.20 | 13.00 | 12.60 | 12.50 | -2.30 | -15.55% | 0.16 | 2 | 5,690 | 0.67 | -0.62 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 82.00 | 13.60 | 14.50 | 14.05 | 12.60 | -4.15 | -24.78% | 0.17 | 1 | 756 | 0.67 | -0.66 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:58:05 PM EST |
| 84.00 | 15.25 | 16.05 | 15.65 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 519 | 0.65 | -0.69 | 0.02 | -0.06 | 5/14/2026 | 5/26/2026 1:58:05 PM EST |
| 85.00 | 15.75 | 16.70 | 16.23 | 14.81 | % | 0.19 | 1 | 0 | 0.66 | -0.71 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:58:05 PM EST | |
| 86.00 | 16.55 | 17.65 | 17.10 | 18.60 | 0.00 | 0.00% | 0.20 | 0 | 588 | 0.65 | -0.73 | 0.02 | -0.06 | 5/14/2026 | 5/26/2026 1:58:05 PM EST |
| 88.00 | 18.15 | 19.10 | 18.63 | 20.20 | 0.00 | 0.00% | 0.21 | 0 | 386 | 0.64 | -0.76 | 0.02 | -0.05 | 5/15/2026 | 5/26/2026 1:58:05 PM EST |
| 90.00 | 19.80 | 20.95 | 20.38 | 25.20 | 0.00 | 0.00% | 0.23 | 0 | 403 | 0.63 | -0.79 | 0.02 | -0.05 | 5/19/2026 | 5/26/2026 1:58:05 PM EST |
| 92.00 | 21.65 | 22.70 | 22.18 | 28.63 | 0.00 | 0.00% | 0.24 | 0 | 121 | 0.66 | -0.81 | 0.02 | -0.05 | 5/19/2026 | 5/26/2026 1:58:05 PM EST |
| 94.00 | 22.70 | 24.60 | 23.65 | 18.84 | 0.00 | 0.00% | 0.25 | 0 | 122 | 0.72 | -0.84 | 0.01 | -0.04 | 5/8/2026 | 5/26/2026 1:58:05 PM EST |
| 95.00 | 23.60 | 25.60 | 24.60 | % | 0.26 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.04 | 5/26/2026 1:58:05 PM EST | |||
| 96.00 | 25.05 | 26.55 | 25.80 | 20.41 | 0.00 | 0.00% | 0.27 | 0 | 260 | 0.64 | -0.86 | 0.01 | -0.04 | 5/8/2026 | 5/26/2026 1:58:05 PM EST |
| 98.00 | 26.45 | 28.30 | 27.38 | 23.08 | 0.00 | 0.00% | 0.28 | 0 | 130 | 0.73 | -0.88 | 0.01 | -0.04 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 100.00 | 27.70 | 30.20 | 28.95 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.76 | -0.89 | 0.01 | -0.03 | 5/19/2026 | 5/26/2026 1:58:05 PM EST |
| 102.00 | 29.60 | 32.10 | 30.85 | 26.76 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.75 | -0.91 | 0.01 | -0.03 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 104.00 | 31.50 | 33.90 | 32.70 | 28.31 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.77 | -0.92 | 0.01 | -0.03 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 105.00 | 32.45 | 35.25 | 33.85 | % | 0.32 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.02 | 5/26/2026 1:58:05 PM EST | |||
| 106.00 | 34.00 | 36.05 | 35.03 | 30.39 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.02 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 108.00 | 35.95 | 37.95 | 36.95 | 32.29 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 110.00 | 37.30 | 39.80 | 38.55 | 34.03 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 112.00 | 39.90 | 42.10 | 41.00 | 36.41 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 5/11/2026 | 5/26/2026 1:58:05 PM EST |
| 114.00 | 41.20 | 44.05 | 42.63 | % | 0.37 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 115.00 | 42.00 | 45.85 | 43.93 | % | 0.38 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 116.00 | 43.85 | 46.75 | 45.30 | % | 0.39 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 118.00 | 45.85 | 48.35 | 47.10 | % | 0.40 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST | |||
| 120.00 | 47.85 | 51.10 | 49.48 | % | 0.41 | 0 | 20 | 0.97 | -0.97 | 0.00 | -0.01 | 5/26/2026 1:58:05 PM EST |