Options Chain for INTUIT COM (INTU) - $319.94 as of 5/24/2026 9:20:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 157.10 | 163.40 | 160.25 | % | 1.00 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 165.00 | 152.00 | 158.50 | 155.25 | % | 0.94 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 170.00 | 147.00 | 153.50 | 150.25 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 175.00 | 142.30 | 148.60 | 145.45 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 180.00 | 137.30 | 143.70 | 140.50 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 185.00 | 132.10 | 138.70 | 135.40 | 126.90 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.15 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 190.00 | 127.00 | 135.70 | 131.35 | % | 0.69 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 195.00 | 122.10 | 128.90 | 125.50 | % | 0.64 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 200.00 | 117.30 | 124.00 | 120.65 | 122.22 | +14.14 | +13.09% | 0.60 | 1 | 7 | 0.96 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 210.00 | 108.70 | 114.20 | 111.45 | % | 0.53 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 220.00 | 98.00 | 104.70 | 101.35 | 93.20 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.78 | 0.97 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 230.00 | 88.40 | 95.20 | 91.80 | 170.13 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.78 | 0.95 | 0.00 | -0.08 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 240.00 | 79.40 | 86.00 | 82.70 | 72.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.70 | 0.93 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 250.00 | 70.50 | 77.40 | 73.95 | 72.45 | +10.45 | +16.86% | 0.30 | 3 | 19 | 0.40 | 0.91 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 260.00 | 61.80 | 68.30 | 65.05 | 135.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.45 | 0.87 | 0.00 | -0.15 | 5/6/2026 | 5/22/2026 3:59:52 PM EST |
| 270.00 | 53.20 | 60.30 | 56.75 | 50.60 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.46 | 0.83 | 0.00 | -0.17 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 280.00 | 46.90 | 51.10 | 49.00 | 46.90 | +5.90 | +14.39% | 0.17 | 10 | 24 | 0.47 | 0.79 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 290.00 | 40.10 | 43.90 | 42.00 | 41.50 | +8.40 | +25.38% | 0.14 | 6 | 3 | 0.49 | 0.74 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 300.00 | 35.20 | 36.90 | 36.05 | 35.00 | +7.00 | +25.00% | 0.12 | 129 | 175 | 0.49 | 0.68 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 310.00 | 29.30 | 31.00 | 30.15 | 29.90 | +6.35 | +26.97% | 0.10 | 348 | 726 | 0.48 | 0.61 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 320.00 | 24.10 | 25.50 | 24.80 | 25.00 | +6.10 | +32.28% | 0.08 | 160 | 164 | 0.47 | 0.55 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 330.00 | 19.70 | 21.50 | 20.60 | 19.70 | +4.32 | +28.09% | 0.06 | 203 | 169 | 0.48 | 0.48 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 340.00 | 16.00 | 17.30 | 16.65 | 16.40 | +3.60 | +28.13% | 0.05 | 36 | 245 | 0.48 | 0.42 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 350.00 | 13.00 | 14.20 | 13.60 | 13.50 | +2.82 | +26.41% | 0.04 | 256 | 311 | 0.48 | 0.36 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 360.00 | 9.90 | 11.40 | 10.65 | 10.28 | +1.90 | +22.68% | 0.03 | 24 | 126 | 0.48 | 0.31 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 370.00 | 8.30 | 9.50 | 8.90 | 8.70 | +1.77 | +25.55% | 0.02 | 57 | 150 | 0.49 | 0.26 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 380.00 | 6.40 | 7.40 | 6.90 | 7.20 | +1.70 | +30.91% | 0.02 | 55 | 550 | 0.49 | 0.22 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 390.00 | 5.00 | 6.20 | 5.60 | 5.60 | +0.95 | +20.43% | 0.01 | 121 | 139 | 0.49 | 0.19 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 400.00 | 4.30 | 4.80 | 4.55 | 4.55 | +0.50 | +12.35% | 0.01 | 620 | 966 | 0.50 | 0.15 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 410.00 | 3.20 | 4.50 | 3.85 | 3.88 | +0.38 | +10.86% | 0.01 | 17 | 207 | 0.51 | 0.13 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 420.00 | 2.45 | 3.60 | 3.03 | 3.00 | +0.17 | +6.01% | 0.01 | 6 | 107 | 0.51 | 0.11 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 430.00 | 1.90 | 3.20 | 2.55 | 2.50 | +0.15 | +6.39% | 0.01 | 44 | 265 | 0.52 | 0.09 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 440.00 | 1.70 | 2.85 | 2.28 | 2.08 | -0.07 | -3.26% | 0.01 | 33 | 143 | 0.53 | 0.07 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 450.00 | 1.70 | 2.15 | 1.93 | 1.80 | -0.02 | -1.10% | 0.00 | 33 | 216 | 0.54 | 0.06 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 460.00 | 1.20 | 1.80 | 1.50 | 1.53 | -0.02 | -1.29% | 0.00 | 7 | 165 | 0.54 | 0.05 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 470.00 | 0.80 | 4.30 | 2.55 | 1.45 | +0.15 | +11.54% | 0.01 | 10 | 189 | 0.56 | 0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 480.00 | 0.25 | 3.50 | 1.88 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.58 | 0.03 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 490.00 | 0.05 | 4.70 | 2.38 | 1.08 | -0.07 | -6.09% | 0.00 | 1 | 347 | 0.59 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 500.00 | 0.45 | 1.00 | 0.73 | 0.95 | -0.05 | -5.00% | 0.00 | 71 | 1,478 | 0.56 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 510.00 | 0.20 | 2.55 | 1.38 | 0.77 | -0.18 | -18.95% | 0.00 | 3 | 84 | 0.55 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 520.00 | 0.05 | 1.75 | 0.90 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.57 | 0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 2.90 | 1.45 | 1.37 | -0.63 | -31.50% | 0.00 | 3 | 148 | 0.80 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 2.70 | 1.35 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.81 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 0.70 | -0.05 | -6.67% | 0.00 | 3 | 92 | 0.75 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 560.00 | 0.05 | 2.10 | 1.08 | 0.49 | -0.36 | -42.36% | 0.00 | 1 | 44 | 0.59 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 2.55 | 1.28 | 1.14 | -0.14 | -10.94% | 0.00 | 10 | 161 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 590.00 | 0.00 | 2.95 | 1.48 | 1.05 | +1.00 | +2,000.00% | 0.00 | 10 | 102 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.40 | -0.50 | -55.56% | 0.00 | 20 | 139 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 3.50 | 1.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 4.50 | 2.25 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 630.00 | 0.00 | 4.50 | 2.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:52 PM EST |
| 640.00 | 0.05 | 2.60 | 1.33 | 0.10 | -1.38 | -93.25% | 0.00 | 1 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 650.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 660.00 | 0.00 | 4.50 | 2.25 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:52 PM EST |
| 670.00 | 0.00 | 4.40 | 2.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:52 PM EST |
| 680.00 | 0.00 | 4.40 | 2.20 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:52 PM EST |
| 690.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.17 | -68.00% | 0.00 | 10 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.30 | +0.13 | +76.48% | 0.00 | 4 | 767 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:52 PM EST |
| 720.00 | 0.00 | 4.40 | 2.20 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:52 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:52 PM EST |
| 740.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:52 PM EST |
| 750.00 | 0.00 | 4.40 | 2.20 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 3:59:52 PM EST |
| 760.00 | 0.00 | 3.30 | 1.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 3:59:52 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 67 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 57 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 172 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 900.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 200.00 | 0.05 | 1.10 | 0.58 | 0.60 | +0.13 | +27.66% | 0.00 | 2 | 33 | 0.56 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.69 | -0.31 | -31.00% | 0.00 | 5 | 84 | 0.68 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 220.00 | 0.90 | 1.30 | 1.10 | 1.08 | -0.47 | -30.33% | 0.01 | 16 | 86 | 0.58 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 230.00 | 1.30 | 2.25 | 1.78 | 1.77 | -0.48 | -21.34% | 0.01 | 33 | 54 | 0.57 | -0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 240.00 | 1.95 | 3.10 | 2.53 | 2.54 | -0.66 | -20.63% | 0.01 | 17 | 122 | 0.56 | -0.07 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 250.00 | 3.10 | 3.80 | 3.45 | 3.31 | -1.50 | -31.19% | 0.01 | 52 | 157 | 0.55 | -0.09 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 260.00 | 4.30 | 5.40 | 4.85 | 4.70 | -1.75 | -27.14% | 0.02 | 155 | 165 | 0.54 | -0.13 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 270.00 | 6.20 | 6.60 | 6.40 | 6.60 | -2.56 | -27.95% | 0.02 | 191 | 252 | 0.52 | -0.17 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 280.00 | 8.30 | 8.80 | 8.55 | 8.70 | -3.30 | -27.50% | 0.03 | 93 | 363 | 0.51 | -0.21 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 290.00 | 11.00 | 11.60 | 11.30 | 11.99 | -3.65 | -23.34% | 0.04 | 208 | 198 | 0.51 | -0.26 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 300.00 | 14.50 | 15.10 | 14.80 | 15.30 | -4.65 | -23.31% | 0.05 | 195 | 1,634 | 0.50 | -0.32 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 310.00 | 18.60 | 19.30 | 18.95 | 18.90 | -7.02 | -27.09% | 0.06 | 107 | 459 | 0.50 | -0.39 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 320.00 | 23.40 | 24.30 | 23.85 | 24.50 | -7.15 | -22.60% | 0.07 | 133 | 230 | 0.50 | -0.45 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 330.00 | 29.00 | 29.90 | 29.45 | 30.30 | -8.00 | -20.89% | 0.09 | 36 | 492 | 0.50 | -0.52 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 340.00 | 35.20 | 36.10 | 35.65 | 36.30 | -8.35 | -18.71% | 0.10 | 14 | 191 | 0.50 | -0.58 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 350.00 | 41.70 | 45.00 | 43.35 | 44.20 | -8.29 | -15.80% | 0.12 | 10 | 145 | 0.51 | -0.64 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 360.00 | 49.20 | 52.70 | 50.95 | 60.02 | +1.30 | +2.22% | 0.14 | 1 | 252 | 0.52 | -0.69 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 370.00 | 56.30 | 60.50 | 58.40 | 66.97 | -2.07 | -3.00% | 0.16 | 2 | 128 | 0.51 | -0.74 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 380.00 | 64.50 | 68.80 | 66.65 | 76.91 | 0.00 | 0.00% | 0.18 | 0 | 613 | 0.52 | -0.78 | 0.00 | -0.17 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 390.00 | 72.00 | 78.40 | 75.20 | 80.75 | -5.25 | -6.11% | 0.19 | 6 | 192 | 0.51 | -0.81 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 400.00 | 81.60 | 87.80 | 84.70 | 95.00 | -0.40 | -0.42% | 0.21 | 4 | 787 | 0.53 | -0.85 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 410.00 | 90.60 | 95.30 | 92.95 | 104.00 | +55.40 | +114.00% | 0.23 | 1 | 154 | 0.62 | -0.87 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 420.00 | 99.00 | 105.00 | 102.00 | 114.75 | 0.00 | 0.00% | 0.24 | 0 | 112 | 0.64 | -0.89 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 430.00 | 108.70 | 116.00 | 112.35 | 123.35 | 0.00 | 0.00% | 0.26 | 0 | 240 | 0.63 | -0.91 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 440.00 | 118.40 | 124.70 | 121.55 | 71.78 | 0.00 | 0.00% | 0.28 | 0 | 84 | 0.59 | -0.93 | 0.00 | -0.08 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 450.00 | 128.00 | 133.40 | 130.70 | 76.90 | 0.00 | 0.00% | 0.29 | 0 | 203 | 0.64 | -0.94 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 460.00 | 138.20 | 143.80 | 141.00 | 154.20 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.69 | -0.95 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 470.00 | 147.70 | 153.20 | 150.45 | 80.20 | 0.00 | 0.00% | 0.32 | 0 | 55 | 0.69 | -0.96 | 0.00 | -0.05 | 4/22/2026 | 5/22/2026 3:59:52 PM EST |
| 480.00 | 157.80 | 163.50 | 160.65 | 172.37 | 0.00 | 0.00% | 0.33 | 0 | 268 | 0.73 | -0.97 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 490.00 | 167.80 | 174.10 | 170.95 | 182.85 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.76 | -0.98 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 500.00 | 177.10 | 184.60 | 180.85 | 190.30 | -1.30 | -0.68% | 0.36 | 2 | 16 | 0.79 | -0.98 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 510.00 | 187.70 | 194.40 | 191.05 | 191.25 | -10.52 | -5.22% | 0.37 | 6 | 14 | 0.81 | -0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 520.00 | 197.70 | 204.20 | 200.95 | 211.95 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.83 | -0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 530.00 | 207.60 | 214.00 | 210.80 | 211.46 | +63.11 | +42.55% | 0.40 | 1 | 6 | 0.83 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 540.00 | 216.00 | 224.40 | 220.20 | 149.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 550.00 | 225.70 | 234.40 | 230.05 | 239.78 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.97 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 560.00 | 237.70 | 242.70 | 240.20 | 150.24 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.97 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 3:59:52 PM EST |
| 570.00 | 247.60 | 254.40 | 251.00 | 141.55 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:52 PM EST |
| 580.00 | 257.60 | 263.80 | 260.70 | 195.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 590.00 | 267.60 | 274.30 | 270.95 | % | 0.46 | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 600.00 | 277.60 | 284.20 | 280.90 | 189.33 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:52 PM EST |
| 610.00 | 287.60 | 294.30 | 290.95 | 262.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:52 PM EST |
| 620.00 | 295.70 | 304.40 | 300.05 | 272.25 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:52 PM EST |
| 630.00 | 307.60 | 313.80 | 310.70 | 263.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:52 PM EST |
| 640.00 | 317.60 | 324.40 | 321.00 | % | 0.50 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 650.00 | 327.60 | 334.20 | 330.90 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 660.00 | 337.60 | 344.20 | 340.90 | 353.54 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 670.00 | 347.60 | 354.10 | 350.85 | 363.57 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 680.00 | 357.60 | 364.20 | 360.90 | % | 0.53 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 690.00 | 367.60 | 373.80 | 370.70 | % | 0.54 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 700.00 | 377.60 | 383.80 | 380.70 | % | 0.54 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 710.00 | 387.60 | 394.20 | 390.90 | % | 0.55 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 720.00 | 395.50 | 404.40 | 399.95 | % | 0.56 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 730.00 | 405.70 | 414.40 | 410.05 | % | 0.56 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 740.00 | 415.70 | 424.40 | 420.05 | 358.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 750.00 | 425.70 | 434.40 | 430.05 | % | 0.57 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 760.00 | 435.70 | 444.30 | 440.00 | % | 0.58 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 770.00 | 446.00 | 454.40 | 450.20 | % | 0.58 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 780.00 | 456.00 | 464.40 | 460.20 | % | 0.59 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 790.00 | 466.00 | 474.40 | 470.20 | % | 0.60 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 800.00 | 476.00 | 484.40 | 480.20 | % | 0.60 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 820.00 | 496.10 | 504.40 | 500.25 | % | 0.61 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 840.00 | 516.20 | 524.40 | 520.30 | % | 0.62 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 860.00 | 535.70 | 544.40 | 540.05 | % | 0.63 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 880.00 | 555.70 | 564.40 | 560.05 | % | 0.64 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 900.00 | 576.00 | 584.40 | 580.20 | % | 0.64 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 920.00 | 596.00 | 604.40 | 600.20 | % | 0.65 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 940.00 | 616.00 | 624.40 | 620.20 | % | 0.66 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 960.00 | 635.70 | 644.40 | 640.05 | % | 0.67 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 980.00 | 657.60 | 663.80 | 660.70 | % | 0.67 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 1,000.00 | 677.60 | 683.80 | 680.70 | % | 0.68 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 1,020.00 | 697.60 | 703.80 | 700.70 | % | 0.69 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |