Options Chain for QUANTA SVCS INC COM (PWR) - $744.48 as of 5/27/2026 6:51:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 440.10 | 449.50 | 444.80 | % | 1.53 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 300.00 | 430.10 | 439.60 | 434.85 | % | 1.45 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 310.00 | 420.20 | 429.60 | 424.90 | % | 1.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 320.00 | 410.30 | 419.70 | 415.00 | % | 1.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 330.00 | 400.30 | 409.80 | 405.05 | % | 1.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 340.00 | 390.40 | 399.90 | 395.15 | % | 1.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 350.00 | 380.50 | 390.00 | 385.25 | % | 1.10 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 360.00 | 370.60 | 380.00 | 375.30 | % | 1.04 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 370.00 | 360.60 | 370.00 | 365.30 | % | 0.99 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 380.00 | 350.70 | 360.00 | 355.35 | % | 0.94 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:39 PM EST | |||
| 390.00 | 341.00 | 350.40 | 345.70 | % | 0.89 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:39 PM EST | |||
| 400.00 | 331.00 | 340.60 | 335.80 | % | 0.84 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/27/2026 3:59:39 PM EST | |||
| 410.00 | 321.00 | 330.70 | 325.85 | % | 0.79 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 5/27/2026 3:59:39 PM EST | |||
| 420.00 | 311.10 | 320.80 | 315.95 | % | 0.75 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST | |||
| 430.00 | 301.20 | 310.90 | 306.05 | % | 0.71 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST | |||
| 440.00 | 291.40 | 300.90 | 296.15 | % | 0.67 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST | |||
| 450.00 | 281.60 | 291.00 | 286.30 | % | 0.64 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.06 | 5/27/2026 3:59:39 PM EST | |||
| 460.00 | 272.00 | 281.00 | 276.50 | % | 0.60 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.06 | 5/27/2026 3:59:39 PM EST | |||
| 470.00 | 262.00 | 271.50 | 266.75 | % | 0.57 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST | |||
| 480.00 | 252.10 | 261.60 | 256.85 | % | 0.54 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.06 | 5/27/2026 3:59:39 PM EST | |||
| 490.00 | 242.40 | 251.90 | 247.15 | % | 0.50 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.07 | 5/27/2026 3:59:39 PM EST | |||
| 500.00 | 233.10 | 241.20 | 237.15 | 280.47 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.08 | 5/13/2026 | 5/27/2026 3:59:39 PM EST |
| 510.00 | 223.10 | 232.50 | 227.80 | 206.93 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.10 | 5/20/2026 | 5/27/2026 3:59:39 PM EST |
| 520.00 | 213.50 | 223.00 | 218.25 | % | 0.42 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.11 | 5/27/2026 3:59:39 PM EST | |||
| 530.00 | 204.40 | 212.80 | 208.60 | % | 0.39 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.13 | 5/27/2026 3:59:39 PM EST | |||
| 540.00 | 194.60 | 203.00 | 198.80 | 179.83 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.15 | 5/20/2026 | 5/27/2026 3:59:39 PM EST |
| 550.00 | 185.60 | 193.80 | 189.70 | 212.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.65 | 0.95 | 0.00 | -0.17 | 5/15/2026 | 5/27/2026 3:59:39 PM EST |
| 560.00 | 176.40 | 184.50 | 180.45 | 219.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.19 | 5/11/2026 | 5/27/2026 3:59:39 PM EST |
| 570.00 | 167.00 | 175.70 | 171.35 | % | 0.30 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.22 | 5/27/2026 3:59:39 PM EST | |||
| 580.00 | 158.50 | 166.00 | 162.25 | 181.00 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.51 | 0.91 | 0.00 | -0.24 | 5/8/2026 | 5/27/2026 3:59:39 PM EST |
| 590.00 | 149.60 | 157.70 | 153.65 | 159.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.51 | 0.90 | 0.00 | -0.27 | 5/18/2026 | 5/27/2026 3:59:39 PM EST |
| 600.00 | 141.10 | 149.00 | 145.05 | 151.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.51 | 0.88 | 0.00 | -0.30 | 5/1/2026 | 5/27/2026 3:59:39 PM EST |
| 610.00 | 132.60 | 140.70 | 136.65 | 54.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.86 | 0.00 | -0.32 | 4/22/2026 | 5/27/2026 3:59:39 PM EST |
| 620.00 | 124.40 | 131.00 | 127.70 | 138.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.50 | 0.84 | 0.00 | -0.35 | 5/18/2026 | 5/27/2026 3:59:39 PM EST |
| 630.00 | 117.50 | 124.00 | 120.75 | 109.44 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.51 | 0.82 | 0.00 | -0.37 | 5/20/2026 | 5/27/2026 3:59:39 PM EST |
| 640.00 | 108.70 | 116.00 | 112.35 | 107.23 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.50 | 0.80 | 0.00 | -0.40 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 650.00 | 101.10 | 109.00 | 105.05 | 116.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.50 | 0.78 | 0.00 | -0.42 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 660.00 | 95.40 | 102.00 | 98.70 | 96.31 | -10.69 | -10.00% | 0.15 | 28 | 35 | 0.51 | 0.75 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 670.00 | 88.60 | 95.00 | 91.80 | 91.87 | -7.33 | -7.39% | 0.14 | 19 | 6 | 0.50 | 0.73 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 680.00 | 80.10 | 88.00 | 84.05 | 91.45 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.49 | 0.70 | 0.00 | -0.48 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 690.00 | 73.60 | 81.00 | 77.30 | 108.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | 0.67 | 0.00 | -0.50 | 5/11/2026 | 5/27/2026 3:59:39 PM EST |
| 700.00 | 67.40 | 75.00 | 71.20 | 71.12 | +6.42 | +9.93% | 0.10 | 1 | 191 | 0.48 | 0.64 | 0.00 | -0.51 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 710.00 | 63.00 | 69.00 | 66.00 | 75.00 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.48 | 0.61 | 0.00 | -0.52 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 720.00 | 57.30 | 61.80 | 59.55 | 60.26 | -6.94 | -10.33% | 0.08 | 106 | 144 | 0.47 | 0.58 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 730.00 | 52.40 | 58.00 | 55.20 | 54.00 | -7.90 | -12.77% | 0.08 | 1 | 33 | 0.48 | 0.55 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 740.00 | 47.20 | 51.60 | 49.40 | 50.20 | -6.80 | -11.93% | 0.07 | 4 | 86 | 0.47 | 0.52 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 750.00 | 42.80 | 49.00 | 45.90 | 47.25 | +5.25 | +12.50% | 0.06 | 32 | 174 | 0.48 | 0.49 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 760.00 | 38.30 | 45.00 | 41.65 | 44.60 | -2.87 | -6.05% | 0.05 | 1 | 93 | 0.47 | 0.46 | 0.00 | -0.52 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 770.00 | 34.30 | 41.00 | 37.65 | 40.20 | -2.73 | -6.36% | 0.05 | 1 | 10 | 0.47 | 0.43 | 0.00 | -0.51 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 780.00 | 31.00 | 37.00 | 34.00 | 35.90 | -3.70 | -9.35% | 0.04 | 7 | 132 | 0.47 | 0.40 | 0.00 | -0.50 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 790.00 | 27.60 | 31.30 | 29.45 | 32.00 | -3.70 | -10.37% | 0.04 | 1 | 10 | 0.46 | 0.37 | 0.00 | -0.49 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 800.00 | 24.50 | 30.80 | 27.65 | 28.10 | -4.40 | -13.54% | 0.03 | 18 | 185 | 0.47 | 0.35 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 810.00 | 20.70 | 25.70 | 23.20 | 24.60 | -3.60 | -12.77% | 0.03 | 1 | 6 | 0.45 | 0.32 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 820.00 | 18.40 | 22.70 | 20.55 | 22.00 | -3.68 | -14.33% | 0.03 | 2 | 53 | 0.45 | 0.29 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 830.00 | 15.00 | 20.30 | 17.65 | 19.40 | -3.20 | -14.16% | 0.02 | 1 | 7 | 0.44 | 0.27 | 0.00 | -0.41 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 840.00 | 13.60 | 18.40 | 16.00 | 16.63 | -3.37 | -16.85% | 0.02 | 1 | 59 | 0.45 | 0.24 | 0.00 | -0.39 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 850.00 | 12.60 | 17.00 | 14.80 | 16.19 | -1.31 | -7.49% | 0.02 | 4 | 10 | 0.45 | 0.22 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 860.00 | 8.70 | 15.10 | 11.90 | 11.18 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.43 | 0.20 | 0.00 | -0.35 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 870.00 | 9.50 | 14.90 | 12.20 | 13.35 | -0.65 | -4.65% | 0.01 | 1 | 1 | 0.46 | 0.18 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 880.00 | 9.50 | 13.30 | 11.40 | 12.69 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.16 | 0.00 | -0.30 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 890.00 | 6.30 | 12.70 | 9.50 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.14 | 0.00 | -0.28 | 5/18/2026 | 5/27/2026 3:59:39 PM EST |
| 900.00 | 6.00 | 11.40 | 8.70 | 8.95 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.46 | 0.13 | 0.00 | -0.26 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 910.00 | 4.10 | 10.50 | 7.30 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.24 | 5/27/2026 3:59:39 PM EST | |||
| 920.00 | 3.80 | 9.20 | 6.50 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.10 | 0.00 | -0.22 | 5/18/2026 | 5/27/2026 3:59:39 PM EST |
| 930.00 | 2.80 | 9.20 | 6.00 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.00 | -0.20 | 5/27/2026 3:59:39 PM EST | |||
| 940.00 | 1.85 | 8.50 | 5.18 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.08 | 0.00 | -0.18 | 5/20/2026 | 5/27/2026 3:59:39 PM EST |
| 950.00 | 1.55 | 8.50 | 5.03 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.16 | 5/27/2026 3:59:39 PM EST | |||
| 960.00 | 0.55 | 7.10 | 3.83 | 6.94 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.06 | 0.00 | -0.15 | 5/15/2026 | 5/27/2026 3:59:39 PM EST |
| 970.00 | 0.30 | 7.80 | 4.05 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.13 | 5/27/2026 3:59:39 PM EST | |||
| 980.00 | 0.70 | 7.60 | 4.15 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.12 | 5/27/2026 3:59:39 PM EST | |||
| 990.00 | 0.00 | 7.60 | 3.80 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.11 | 5/27/2026 3:59:39 PM EST | |||
| 1,000.00 | 0.05 | 5.10 | 2.58 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.04 | 0.00 | -0.10 | 5/15/2026 | 5/27/2026 3:59:39 PM EST |
| 1,020.00 | 0.10 | 3.70 | 1.90 | 5.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.03 | 0.00 | -0.08 | 5/6/2026 | 5/27/2026 3:59:39 PM EST |
| 1,040.00 | 0.00 | 3.70 | 1.85 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.02 | 0.00 | -0.06 | 5/13/2026 | 5/27/2026 3:59:39 PM EST |
| 1,060.00 | 0.35 | 1.70 | 1.03 | 0.60 | -0.30 | -33.34% | 0.00 | 1 | 3 | 0.46 | 0.02 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 330.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 340.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 350.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 360.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 370.00 | 0.00 | 5.40 | 2.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 380.00 | 0.00 | 5.50 | 2.75 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 390.00 | 0.00 | 5.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 400.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 5/27/2026 3:59:39 PM EST | |||
| 410.00 | 0.00 | 5.00 | 2.50 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 5/27/2026 3:59:39 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST | |||
| 430.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST | |||
| 440.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST | |||
| 450.00 | 0.00 | 5.00 | 2.50 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.00 | 0.00 | -0.06 | 4/23/2026 | 5/27/2026 3:59:39 PM EST |
| 460.00 | 0.00 | 5.00 | 2.50 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | -0.01 | 0.00 | -0.06 | 4/27/2026 | 5/27/2026 3:59:39 PM EST |
| 470.00 | 0.05 | 5.00 | 2.53 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.05 | 4/14/2026 | 5/27/2026 3:59:39 PM EST |
| 480.00 | 0.05 | 4.80 | 2.43 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.06 | 4/14/2026 | 5/27/2026 3:59:39 PM EST |
| 490.00 | 0.05 | 5.00 | 2.53 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.02 | 0.00 | -0.07 | 4/30/2026 | 5/27/2026 3:59:39 PM EST |
| 500.00 | 0.05 | 5.00 | 2.53 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | -0.02 | 0.00 | -0.08 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 510.00 | 0.05 | 4.60 | 2.33 | 4.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.02 | 0.00 | -0.10 | 5/21/2026 | 5/27/2026 3:59:39 PM EST |
| 520.00 | 0.05 | 5.00 | 2.53 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | -0.03 | 0.00 | -0.11 | 5/21/2026 | 5/27/2026 3:59:39 PM EST |
| 530.00 | 0.20 | 5.00 | 2.60 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | -0.04 | 0.00 | -0.13 | 5/21/2026 | 5/27/2026 3:59:39 PM EST |
| 540.00 | 0.05 | 6.50 | 3.28 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.46 | -0.05 | 0.00 | -0.15 | 5/7/2026 | 5/27/2026 3:59:39 PM EST |
| 550.00 | 0.85 | 7.10 | 3.98 | 4.96 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.51 | -0.05 | 0.00 | -0.17 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 560.00 | 2.90 | 7.30 | 5.10 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 0.53 | -0.06 | 0.00 | -0.19 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 570.00 | 3.30 | 8.20 | 5.75 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.08 | 0.00 | -0.22 | 5/21/2026 | 5/27/2026 3:59:39 PM EST |
| 580.00 | 4.70 | 8.00 | 6.35 | 8.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.51 | -0.09 | 0.00 | -0.24 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 590.00 | 6.00 | 9.40 | 7.70 | 7.80 | -1.50 | -16.13% | 0.01 | 12 | 56 | 0.51 | -0.10 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 600.00 | 6.90 | 10.60 | 8.75 | 8.47 | +0.37 | +4.57% | 0.01 | 16 | 134 | 0.50 | -0.12 | 0.00 | -0.30 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 610.00 | 8.40 | 14.00 | 11.20 | 11.05 | +1.75 | +18.82% | 0.02 | 24 | 84 | 0.51 | -0.14 | 0.00 | -0.32 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 620.00 | 9.90 | 13.90 | 11.90 | 11.90 | +0.70 | +6.25% | 0.02 | 3 | 135 | 0.49 | -0.16 | 0.00 | -0.35 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 630.00 | 13.00 | 15.20 | 14.10 | 14.07 | +1.57 | +12.56% | 0.02 | 42 | 18 | 0.50 | -0.18 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 640.00 | 15.30 | 16.40 | 15.85 | 15.70 | +0.30 | +1.95% | 0.02 | 6 | 91 | 0.49 | -0.20 | 0.00 | -0.40 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 650.00 | 17.70 | 19.90 | 18.80 | 18.50 | +0.80 | +4.52% | 0.03 | 8 | 16 | 0.49 | -0.22 | 0.00 | -0.42 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 660.00 | 20.50 | 22.70 | 21.60 | 20.80 | +1.02 | +5.16% | 0.03 | 1 | 296 | 0.49 | -0.25 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 670.00 | 23.50 | 25.70 | 24.60 | 23.70 | +0.80 | +3.50% | 0.04 | 1 | 22 | 0.49 | -0.27 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 680.00 | 26.70 | 29.10 | 27.90 | 27.67 | +1.77 | +6.84% | 0.04 | 18 | 49 | 0.49 | -0.30 | 0.00 | -0.48 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 690.00 | 30.10 | 33.20 | 31.65 | 31.25 | +2.05 | +7.03% | 0.05 | 24 | 25 | 0.49 | -0.33 | 0.00 | -0.50 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 700.00 | 33.80 | 37.40 | 35.60 | 33.20 | +0.98 | +3.05% | 0.05 | 4 | 21 | 0.48 | -0.36 | 0.00 | -0.51 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 710.00 | 37.90 | 41.30 | 39.60 | 38.43 | +1.73 | +4.72% | 0.06 | 36 | 30 | 0.48 | -0.39 | 0.00 | -0.52 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 720.00 | 40.20 | 46.60 | 43.40 | 41.50 | +1.20 | +2.98% | 0.06 | 1 | 27 | 0.47 | -0.42 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 730.00 | 46.80 | 50.70 | 48.75 | 47.20 | +2.00 | +4.43% | 0.07 | 1 | 32 | 0.47 | -0.45 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 740.00 | 50.20 | 56.40 | 53.30 | 51.30 | +2.82 | +5.82% | 0.07 | 1 | 211 | 0.47 | -0.48 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 750.00 | 55.60 | 62.00 | 58.80 | 56.50 | +0.88 | +1.59% | 0.08 | 1 | 29 | 0.47 | -0.51 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 760.00 | 60.80 | 68.00 | 64.40 | 60.00 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.46 | -0.54 | 0.00 | -0.52 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 770.00 | 66.80 | 73.70 | 70.25 | 75.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | -0.57 | 0.00 | -0.51 | 5/18/2026 | 5/27/2026 3:59:39 PM EST |
| 780.00 | 73.10 | 80.00 | 76.55 | 59.70 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.46 | -0.60 | 0.00 | -0.50 | 5/15/2026 | 5/27/2026 3:59:39 PM EST |
| 790.00 | 79.00 | 87.00 | 83.00 | 62.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | -0.63 | 0.00 | -0.49 | 5/15/2026 | 5/27/2026 3:59:39 PM EST |
| 800.00 | 86.60 | 94.00 | 90.30 | 71.00 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.46 | -0.65 | 0.00 | -0.47 | 5/12/2026 | 5/27/2026 3:59:39 PM EST |
| 810.00 | 93.80 | 101.00 | 97.40 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.00 | -0.46 | 5/27/2026 3:59:39 PM EST | |||
| 820.00 | 101.10 | 108.80 | 104.95 | 73.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.46 | -0.71 | 0.00 | -0.44 | 5/6/2026 | 5/27/2026 3:59:39 PM EST |
| 830.00 | 108.80 | 114.90 | 111.85 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.00 | -0.41 | 5/27/2026 3:59:39 PM EST | |||
| 840.00 | 116.00 | 124.00 | 120.00 | 105.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | -0.76 | 0.00 | -0.39 | 5/4/2026 | 5/27/2026 3:59:39 PM EST |
| 850.00 | 124.10 | 132.00 | 128.05 | % | 0.15 | 0 | 0 | 0.45 | -0.78 | 0.00 | -0.37 | 5/27/2026 3:59:39 PM EST | |||
| 860.00 | 132.50 | 140.90 | 136.70 | 103.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.80 | 0.00 | -0.35 | 5/13/2026 | 5/27/2026 3:59:39 PM EST |
| 870.00 | 140.80 | 149.00 | 144.90 | % | 0.17 | 0 | 0 | 0.44 | -0.82 | 0.00 | -0.33 | 5/27/2026 3:59:39 PM EST | |||
| 880.00 | 149.70 | 158.00 | 153.85 | % | 0.17 | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.30 | 5/27/2026 3:59:39 PM EST | |||
| 890.00 | 158.50 | 166.90 | 162.70 | % | 0.18 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.28 | 5/27/2026 3:59:39 PM EST | |||
| 900.00 | 167.40 | 175.70 | 171.55 | 178.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.43 | -0.87 | 0.00 | -0.26 | 5/18/2026 | 5/27/2026 3:59:39 PM EST |
| 910.00 | 176.60 | 183.90 | 180.25 | % | 0.20 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.24 | 5/27/2026 3:59:39 PM EST | |||
| 920.00 | 185.50 | 194.00 | 189.75 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.22 | 5/27/2026 3:59:39 PM EST | |||
| 930.00 | 196.00 | 203.00 | 199.50 | % | 0.21 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.20 | 5/27/2026 3:59:39 PM EST | |||
| 940.00 | 204.20 | 212.90 | 208.55 | % | 0.22 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.18 | 5/27/2026 3:59:39 PM EST | |||
| 950.00 | 215.30 | 221.30 | 218.30 | % | 0.23 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.16 | 5/27/2026 3:59:39 PM EST | |||
| 960.00 | 223.80 | 232.00 | 227.90 | 229.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.57 | -0.94 | 0.00 | -0.15 | 5/18/2026 | 5/27/2026 3:59:39 PM EST |
| 970.00 | 233.50 | 240.60 | 237.05 | % | 0.24 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.13 | 5/27/2026 3:59:39 PM EST | |||
| 980.00 | 242.20 | 251.60 | 246.90 | % | 0.25 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.12 | 5/27/2026 3:59:39 PM EST | |||
| 990.00 | 252.00 | 261.40 | 256.70 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.11 | 5/27/2026 3:59:39 PM EST | |||
| 1,000.00 | 262.00 | 271.40 | 266.70 | % | 0.27 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.10 | 5/27/2026 3:59:39 PM EST | |||
| 1,020.00 | 281.70 | 291.00 | 286.35 | % | 0.28 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.08 | 5/27/2026 3:59:39 PM EST | |||
| 1,040.00 | 301.70 | 311.00 | 306.35 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.06 | 5/27/2026 3:59:39 PM EST | |||
| 1,060.00 | 321.70 | 331.00 | 326.35 | % | 0.31 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.05 | 5/27/2026 3:59:39 PM EST |