Options Chain for SANDISK CORP COM (SNDK) - $1,535.01 as of 5/22/2026 6:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 1,270.00 | 1,288.00 | 1,279.00 | 1,172.98 | 0.00 | 0.00% | 6.39 | 0 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 1,260.30 | 1,279.50 | 1,269.90 | % | 6.05 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 220.00 | 1,251.00 | 1,269.70 | 1,260.35 | % | 5.73 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 230.00 | 1,240.80 | 1,258.00 | 1,249.40 | 1,186.84 | 0.00 | 0.00% | 5.43 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 1,230.00 | 1,248.00 | 1,239.00 | 1,308.00 | 0.00 | 0.00% | 5.16 | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 1,222.00 | 1,239.70 | 1,230.85 | 990.94 | 0.00 | 0.00% | 4.92 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 1,211.80 | 1,229.70 | 1,220.75 | % | 4.70 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 270.00 | 1,202.00 | 1,218.20 | 1,210.10 | % | 4.48 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 280.00 | 1,191.70 | 1,209.70 | 1,200.70 | 1,118.00 | 0.00 | 0.00% | 4.29 | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 1,182.00 | 1,200.00 | 1,191.00 | 1,108.00 | 0.00 | 0.00% | 4.11 | 0 | 11 | 2.39 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 1,170.80 | 1,189.70 | 1,180.25 | 1,252.00 | 0.00 | 0.00% | 3.93 | 0 | 31 | 2.39 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 1,162.00 | 1,180.00 | 1,171.00 | 642.37 | 0.00 | 0.00% | 3.78 | 0 | 12 | 2.30 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 1,152.00 | 1,169.10 | 1,160.55 | 515.00 | 0.00 | 0.00% | 3.63 | 0 | 1 | 2.32 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 1,142.00 | 1,160.00 | 1,151.00 | 708.30 | 0.00 | 0.00% | 3.49 | 0 | 53 | 2.27 | 1.00 | 0.00 | -0.03 | 4/27/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 1,132.20 | 1,150.00 | 1,141.10 | 660.89 | 0.00 | 0.00% | 3.36 | 0 | 5 | 2.17 | 1.00 | 0.00 | -0.04 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 350.00 | 1,122.00 | 1,140.00 | 1,131.00 | 1,214.70 | 0.00 | 0.00% | 3.23 | 0 | 11 | 2.19 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 360.00 | 1,112.00 | 1,130.00 | 1,121.00 | 1,201.70 | 0.00 | 0.00% | 3.11 | 0 | 10 | 2.15 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 370.00 | 1,104.90 | 1,120.00 | 1,112.45 | 367.55 | 0.00 | 0.00% | 3.01 | 0 | 19 | 2.06 | 1.00 | 0.00 | -0.05 | 4/7/2026 | 5/22/2026 4:00:00 PM EST |
| 380.00 | 1,092.70 | 1,110.00 | 1,101.35 | 1,160.50 | 0.00 | 0.00% | 2.90 | 0 | 10 | 2.02 | 1.00 | 0.00 | -0.05 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 1,082.20 | 1,100.00 | 1,091.10 | 451.84 | 0.00 | 0.00% | 2.80 | 0 | 9 | 2.04 | 1.00 | 0.00 | -0.05 | 4/9/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 1,073.00 | 1,090.00 | 1,081.50 | 1,026.20 | 0.00 | 0.00% | 2.70 | 0 | 60 | 2.01 | 1.00 | 0.00 | -0.06 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 410.00 | 1,064.00 | 1,080.00 | 1,072.00 | 522.30 | 0.00 | 0.00% | 2.61 | 0 | 46 | 1.94 | 1.00 | 0.00 | -0.07 | 4/13/2026 | 5/22/2026 4:00:00 PM EST |
| 420.00 | 1,054.00 | 1,070.00 | 1,062.00 | 586.94 | 0.00 | 0.00% | 2.53 | 0 | 19 | 1.87 | 1.00 | 0.00 | -0.08 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 430.00 | 1,043.40 | 1,061.40 | 1,052.40 | 513.30 | 0.00 | 0.00% | 2.45 | 0 | 8 | 1.89 | 1.00 | 0.00 | -0.08 | 4/15/2026 | 5/22/2026 4:00:00 PM EST |
| 440.00 | 1,034.00 | 1,052.00 | 1,043.00 | 966.00 | 0.00 | 0.00% | 2.37 | 0 | 43 | 1.89 | 1.00 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 1,024.00 | 1,041.90 | 1,032.95 | 790.56 | 0.00 | 0.00% | 2.30 | 0 | 60 | 1.78 | 1.00 | 0.00 | -0.09 | 5/4/2026 | 5/22/2026 4:00:00 PM EST |
| 460.00 | 1,014.00 | 1,032.00 | 1,023.00 | 549.14 | 0.00 | 0.00% | 2.22 | 0 | 20 | 1.83 | 1.00 | 0.00 | -0.10 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 470.00 | 1,004.40 | 1,022.00 | 1,013.20 | 932.00 | 0.00 | 0.00% | 2.16 | 0 | 17 | 0.00 | 1.00 | 0.00 | -0.11 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 480.00 | 994.00 | 1,012.00 | 1,003.00 | 954.40 | 0.00 | 0.00% | 2.09 | 0 | 7 | 1.71 | 1.00 | 0.00 | -0.11 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 490.00 | 984.70 | 1,002.00 | 993.35 | 991.80 | 0.00 | 0.00% | 2.03 | 0 | 13 | 1.68 | 1.00 | 0.00 | -0.12 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 500.00 | 976.60 | 992.00 | 984.30 | 920.47 | 0.00 | 0.00% | 1.97 | 0 | 54 | 1.66 | 1.00 | 0.00 | -0.13 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 510.00 | 966.00 | 982.00 | 974.00 | 860.00 | 0.00 | 0.00% | 1.91 | 0 | 12 | 1.67 | 1.00 | 0.00 | -0.14 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 520.00 | 956.00 | 974.00 | 965.00 | 884.00 | 0.00 | 0.00% | 1.86 | 0 | 48 | 1.64 | 0.99 | 0.00 | -0.15 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 530.00 | 946.00 | 964.00 | 955.00 | 880.08 | 0.00 | 0.00% | 1.80 | 0 | 19 | 1.59 | 0.99 | 0.00 | -0.16 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 540.00 | 936.00 | 954.00 | 945.00 | 879.35 | 0.00 | 0.00% | 1.75 | 0 | 149 | 1.64 | 0.99 | 0.00 | -0.15 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 550.00 | 926.00 | 944.00 | 935.00 | 811.92 | 0.00 | 0.00% | 1.70 | 0 | 98 | 1.59 | 0.99 | 0.00 | -0.19 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 560.00 | 916.50 | 934.00 | 925.25 | 741.02 | 0.00 | 0.00% | 1.65 | 0 | 62 | 1.53 | 0.99 | 0.00 | -0.20 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 570.00 | 908.00 | 924.00 | 916.00 | 862.00 | 0.00 | 0.00% | 1.61 | 0 | 14 | 1.55 | 0.99 | 0.00 | -0.21 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 580.00 | 898.00 | 914.00 | 906.00 | 745.67 | 0.00 | 0.00% | 1.56 | 0 | 26 | 1.53 | 0.99 | 0.00 | -0.22 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 590.00 | 888.00 | 906.00 | 897.00 | 724.16 | 0.00 | 0.00% | 1.52 | 0 | 28 | 1.48 | 0.99 | 0.00 | -0.24 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 600.00 | 878.00 | 896.00 | 887.00 | 885.00 | 0.00 | 0.00% | 1.48 | 0 | 253 | 1.46 | 0.99 | 0.00 | -0.25 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 610.00 | 868.80 | 885.20 | 877.00 | 900.00 | +105.90 | +13.34% | 1.44 | 3 | 40 | 1.41 | 0.99 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 620.00 | 858.00 | 876.00 | 867.00 | 766.16 | 0.00 | 0.00% | 1.40 | 0 | 69 | 1.46 | 0.99 | 0.00 | -0.29 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 630.00 | 850.00 | 866.00 | 858.00 | 842.20 | 0.00 | 0.00% | 1.36 | 0 | 75 | 1.45 | 0.98 | 0.00 | -0.31 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 640.00 | 840.00 | 857.00 | 848.50 | 822.60 | 0.00 | 0.00% | 1.33 | 0 | 123 | 1.40 | 0.98 | 0.00 | -0.32 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 650.00 | 830.00 | 847.70 | 838.85 | 765.00 | 0.00 | 0.00% | 1.29 | 0 | 173 | 1.42 | 0.98 | 0.00 | -0.34 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 660.00 | 820.70 | 838.00 | 829.35 | 848.26 | +175.54 | +26.10% | 1.26 | 1 | 38 | 1.42 | 0.98 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 670.00 | 812.00 | 828.00 | 820.00 | 797.65 | 0.00 | 0.00% | 1.22 | 0 | 95 | 1.36 | 0.98 | 0.00 | -0.37 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 680.00 | 802.10 | 818.00 | 810.05 | 652.67 | 0.00 | 0.00% | 1.19 | 0 | 63 | 1.34 | 0.98 | 0.00 | -0.39 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 690.00 | 792.70 | 808.80 | 800.75 | 660.17 | 0.00 | 0.00% | 1.16 | 0 | 40 | 1.32 | 0.98 | 0.00 | -0.41 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 700.00 | 782.80 | 799.80 | 791.30 | 825.50 | 0.00 | 0.00% | 1.13 | 0 | 379 | 1.32 | 0.97 | 0.00 | -0.42 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 710.00 | 774.00 | 790.00 | 782.00 | 641.14 | 0.00 | 0.00% | 1.10 | 0 | 49 | 1.08 | 0.97 | 0.00 | -0.44 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 720.00 | 764.00 | 781.30 | 772.65 | 666.38 | 0.00 | 0.00% | 1.07 | 0 | 49 | 1.09 | 0.97 | 0.00 | -0.47 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 730.00 | 754.60 | 772.00 | 763.30 | 657.37 | 0.00 | 0.00% | 1.05 | 0 | 66 | 1.09 | 0.97 | 0.00 | -0.47 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 740.00 | 746.00 | 761.90 | 753.95 | 658.43 | 0.00 | 0.00% | 1.02 | 0 | 71 | 1.09 | 0.97 | 0.00 | -0.51 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 750.00 | 736.90 | 754.00 | 745.45 | 658.25 | 0.00 | 0.00% | 0.99 | 0 | 118 | 1.10 | 0.96 | 0.00 | -0.53 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 760.00 | 726.50 | 744.00 | 735.25 | 823.04 | 0.00 | 0.00% | 0.97 | 0 | 83 | 1.08 | 0.96 | 0.00 | -0.54 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 770.00 | 718.00 | 734.00 | 726.00 | 554.80 | 0.00 | 0.00% | 0.94 | 0 | 47 | 1.09 | 0.96 | 0.00 | -0.56 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 780.00 | 708.10 | 726.00 | 717.05 | 571.94 | 0.00 | 0.00% | 0.92 | 0 | 75 | 1.09 | 0.96 | 0.00 | -0.58 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 790.00 | 699.00 | 716.20 | 707.60 | 536.55 | 0.00 | 0.00% | 0.90 | 0 | 45 | 1.08 | 0.96 | 0.00 | -0.60 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 800.00 | 690.40 | 707.10 | 698.75 | 692.00 | 0.00 | 0.00% | 0.87 | 0 | 144 | 1.08 | 0.95 | 0.00 | -0.64 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 810.00 | 680.40 | 696.60 | 688.50 | 734.55 | 0.00 | 0.00% | 0.85 | 0 | 69 | 1.07 | 0.95 | 0.00 | -0.66 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 820.00 | 672.00 | 687.50 | 679.75 | 740.38 | 0.00 | 0.00% | 0.83 | 0 | 49 | 1.07 | 0.95 | 0.00 | -0.68 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 830.00 | 662.50 | 678.10 | 670.30 | 757.19 | 0.00 | 0.00% | 0.81 | 0 | 31 | 1.07 | 0.95 | 0.00 | -0.70 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 840.00 | 654.00 | 669.20 | 661.60 | 438.40 | 0.00 | 0.00% | 0.79 | 0 | 27 | 1.06 | 0.94 | 0.00 | -0.72 | 5/4/2026 | 5/22/2026 4:00:00 PM EST |
| 850.00 | 645.00 | 660.40 | 652.70 | 482.52 | 0.00 | 0.00% | 0.77 | 0 | 116 | 1.06 | 0.94 | 0.00 | -0.75 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 860.00 | 636.00 | 651.40 | 643.70 | 565.00 | 0.00 | 0.00% | 0.75 | 0 | 43 | 1.06 | 0.94 | 0.00 | -0.77 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 870.00 | 626.90 | 643.90 | 635.40 | 506.00 | 0.00 | 0.00% | 0.73 | 0 | 239 | 1.06 | 0.93 | 0.00 | -0.80 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 880.00 | 618.10 | 633.60 | 625.85 | 695.80 | 0.00 | 0.00% | 0.71 | 0 | 26 | 1.06 | 0.93 | 0.00 | -0.82 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 890.00 | 610.00 | 624.80 | 617.40 | 702.70 | 0.00 | 0.00% | 0.69 | 0 | 23 | 1.05 | 0.93 | 0.00 | -0.84 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 900.00 | 600.70 | 616.80 | 608.75 | 625.00 | +181.78 | +41.02% | 0.68 | 3 | 205 | 1.05 | 0.92 | 0.00 | -0.87 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 910.00 | 592.00 | 607.30 | 599.65 | 540.50 | 0.00 | 0.00% | 0.66 | 0 | 87 | 1.05 | 0.92 | 0.00 | -0.89 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 920.00 | 586.00 | 598.80 | 592.40 | 621.37 | -9.20 | -1.46% | 0.64 | 1 | 228 | 1.03 | 0.92 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 930.00 | 574.40 | 589.90 | 582.15 | 528.93 | 0.00 | 0.00% | 0.63 | 0 | 70 | 1.03 | 0.91 | 0.00 | -0.95 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 940.00 | 566.00 | 581.30 | 573.65 | 488.00 | 0.00 | 0.00% | 0.61 | 0 | 54 | 1.03 | 0.91 | 0.00 | -0.97 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 950.00 | 560.30 | 573.50 | 566.90 | 560.30 | 0.00 | 0.00% | 0.60 | 0 | 170 | 1.02 | 0.91 | 0.00 | -0.99 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 960.00 | 550.60 | 565.10 | 557.85 | 576.73 | -33.27 | -5.46% | 0.58 | 2 | 57 | 1.03 | 0.90 | 0.00 | -1.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 970.00 | 541.40 | 556.70 | 549.05 | 435.20 | 0.00 | 0.00% | 0.57 | 0 | 46 | 1.02 | 0.90 | 0.00 | -1.04 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 980.00 | 533.00 | 548.30 | 540.65 | 490.35 | 0.00 | 0.00% | 0.55 | 0 | 59 | 1.02 | 0.89 | 0.00 | -1.07 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 990.00 | 525.10 | 540.00 | 532.55 | 567.46 | +17.96 | +3.27% | 0.54 | 1 | 62 | 1.02 | 0.89 | 0.00 | -1.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,000.00 | 516.90 | 532.40 | 524.65 | 556.20 | -23.80 | -4.11% | 0.52 | 5 | 274 | 1.02 | 0.88 | 0.00 | -1.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,010.00 | 512.00 | 523.60 | 517.80 | 550.93 | +128.93 | +30.56% | 0.51 | 6 | 74 | 1.02 | 0.88 | 0.00 | -1.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,020.00 | 501.40 | 516.50 | 508.95 | 427.31 | 0.00 | 0.00% | 0.50 | 0 | 77 | 1.01 | 0.88 | 0.00 | -1.18 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 1,030.00 | 493.00 | 507.50 | 500.25 | 540.60 | +113.62 | +26.61% | 0.49 | 4 | 93 | 1.01 | 0.87 | 0.00 | -1.20 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,040.00 | 484.90 | 500.10 | 492.50 | 413.08 | 0.00 | 0.00% | 0.47 | 0 | 90 | 1.00 | 0.87 | 0.00 | -1.23 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 1,050.00 | 476.60 | 491.60 | 484.10 | 516.00 | +103.39 | +25.06% | 0.46 | 1 | 243 | 1.00 | 0.86 | 0.00 | -1.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,060.00 | 469.20 | 484.00 | 476.60 | 359.50 | 0.00 | 0.00% | 0.45 | 0 | 41 | 1.00 | 0.86 | 0.00 | -1.28 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 1,070.00 | 464.00 | 476.10 | 470.05 | 480.00 | +147.30 | +44.28% | 0.44 | 1 | 132 | 1.00 | 0.85 | 0.00 | -1.30 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,080.00 | 454.00 | 471.00 | 462.50 | 404.50 | 0.00 | 0.00% | 0.43 | 0 | 300 | 1.01 | 0.85 | 0.00 | -1.33 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,090.00 | 447.50 | 463.90 | 455.70 | 481.66 | -13.44 | -2.72% | 0.42 | 3 | 125 | 1.00 | 0.84 | 0.00 | -1.35 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,100.00 | 439.30 | 456.00 | 447.65 | 462.50 | 0.00 | 0.00% | 0.41 | 0 | 383 | 1.00 | 0.83 | 0.00 | -1.38 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,110.00 | 432.00 | 446.10 | 439.05 | 458.96 | -20.11 | -4.20% | 0.40 | 2 | 71 | 0.99 | 0.83 | 0.00 | -1.40 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,120.00 | 424.60 | 438.80 | 431.70 | 445.59 | +147.19 | +49.33% | 0.39 | 1 | 31 | 0.99 | 0.82 | 0.00 | -1.43 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,130.00 | 416.70 | 431.60 | 424.15 | 358.55 | 0.00 | 0.00% | 0.38 | 0 | 78 | 0.99 | 0.82 | 0.00 | -1.45 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,140.00 | 409.50 | 424.50 | 417.00 | 466.40 | 0.00 | 0.00% | 0.37 | 0 | 54 | 0.98 | 0.81 | 0.00 | -1.48 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,150.00 | 402.80 | 419.90 | 411.35 | 445.46 | +15.13 | +3.52% | 0.36 | 3 | 140 | 0.99 | 0.81 | 0.00 | -1.50 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,160.00 | 396.80 | 410.50 | 403.65 | 276.52 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.99 | 0.80 | 0.00 | -1.53 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 1,170.00 | 388.80 | 403.70 | 396.25 | 378.36 | 0.00 | 0.00% | 0.34 | 0 | 47 | 0.98 | 0.79 | 0.00 | -1.55 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 1,180.00 | 382.70 | 396.90 | 389.80 | 389.59 | 0.00 | 0.00% | 0.33 | 0 | 57 | 0.98 | 0.79 | 0.00 | -1.57 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,190.00 | 375.10 | 390.20 | 382.65 | 413.70 | +135.41 | +48.66% | 0.32 | 4 | 20 | 0.98 | 0.78 | 0.00 | -1.60 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,200.00 | 372.00 | 385.60 | 378.80 | 390.00 | -0.90 | -0.23% | 0.32 | 6 | 292 | 0.98 | 0.78 | 0.00 | -1.62 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,210.00 | 363.00 | 377.10 | 370.05 | 379.50 | 0.00 | 0.00% | 0.31 | 0 | 115 | 0.98 | 0.77 | 0.00 | -1.64 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,220.00 | 356.00 | 373.30 | 364.65 | 335.84 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.98 | 0.76 | 0.00 | -1.66 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 1,230.00 | 349.40 | 366.00 | 357.70 | 392.73 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.98 | 0.76 | 0.00 | -1.68 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,240.00 | 343.00 | 360.00 | 351.50 | 398.00 | 0.00 | 0.00% | 0.28 | 0 | 47 | 0.98 | 0.75 | 0.00 | -1.70 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,250.00 | 337.00 | 353.00 | 345.00 | 364.27 | 0.00 | 0.00% | 0.28 | 0 | 118 | 0.98 | 0.74 | 0.00 | -1.72 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,260.00 | 330.00 | 347.50 | 338.75 | 355.80 | -36.78 | -9.37% | 0.27 | 1 | 21 | 0.98 | 0.74 | 0.00 | -1.74 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,270.00 | 324.20 | 340.90 | 332.55 | 287.50 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.97 | 0.73 | 0.00 | -1.76 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,280.00 | 318.00 | 332.90 | 325.45 | 282.73 | 0.00 | 0.00% | 0.25 | 0 | 196 | 0.97 | 0.72 | 0.00 | -1.78 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,290.00 | 312.00 | 327.40 | 319.70 | 360.60 | 0.00 | 0.00% | 0.25 | 0 | 80 | 0.97 | 0.72 | 0.00 | -1.80 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,300.00 | 310.40 | 323.30 | 316.85 | 337.95 | -24.25 | -6.70% | 0.24 | 7 | 432 | 0.97 | 0.71 | 0.00 | -1.82 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,310.00 | 300.00 | 317.40 | 308.70 | 347.62 | 0.00 | 0.00% | 0.24 | 0 | 47 | 0.97 | 0.70 | 0.00 | -1.83 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,320.00 | 296.10 | 311.90 | 304.00 | 327.93 | +13.93 | +4.44% | 0.23 | 4 | 46 | 0.97 | 0.70 | 0.00 | -1.85 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,330.00 | 292.00 | 306.00 | 299.00 | 326.04 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.97 | 0.69 | 0.00 | -1.87 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,340.00 | 284.40 | 300.70 | 292.55 | 321.36 | +65.36 | +25.54% | 0.22 | 1 | 33 | 0.97 | 0.68 | 0.00 | -1.88 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,350.00 | 278.30 | 295.10 | 286.70 | 308.50 | -26.50 | -7.91% | 0.21 | 9 | 169 | 0.97 | 0.67 | 0.00 | -1.90 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,360.00 | 275.00 | 287.30 | 281.15 | 312.00 | +18.50 | +6.31% | 0.21 | 2 | 72 | 0.96 | 0.67 | 0.00 | -1.91 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,370.00 | 267.80 | 284.00 | 275.90 | 232.00 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.96 | 0.66 | 0.00 | -1.93 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,380.00 | 263.60 | 279.30 | 271.45 | 279.38 | -28.62 | -9.30% | 0.20 | 2 | 46 | 0.97 | 0.65 | 0.00 | -1.94 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,390.00 | 259.90 | 274.00 | 266.95 | 279.80 | +6.07 | +2.22% | 0.19 | 1 | 121 | 0.96 | 0.65 | 0.00 | -1.95 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,400.00 | 252.40 | 267.70 | 260.05 | 270.00 | -31.92 | -10.58% | 0.19 | 24 | 286 | 0.96 | 0.64 | 0.00 | -1.96 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,410.00 | 246.40 | 262.70 | 254.55 | 257.50 | -6.20 | -2.36% | 0.18 | 7 | 86 | 0.96 | 0.63 | 0.00 | -1.97 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,420.00 | 243.30 | 256.10 | 249.70 | 274.20 | -20.36 | -6.92% | 0.18 | 1 | 74 | 0.96 | 0.62 | 0.00 | -1.99 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,430.00 | 239.50 | 253.80 | 246.65 | 250.00 | -27.58 | -9.94% | 0.17 | 2 | 35 | 0.96 | 0.62 | 0.00 | -2.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,440.00 | 233.30 | 248.90 | 241.10 | 265.00 | -20.48 | -7.18% | 0.17 | 2 | 68 | 0.96 | 0.61 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,450.00 | 228.20 | 244.00 | 236.10 | 238.30 | -37.25 | -13.52% | 0.16 | 8 | 370 | 0.96 | 0.60 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,460.00 | 223.30 | 238.50 | 230.90 | 242.50 | -28.75 | -10.60% | 0.16 | 2 | 60 | 0.95 | 0.60 | 0.00 | -2.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,470.00 | 218.70 | 234.80 | 226.75 | 244.57 | -22.93 | -8.58% | 0.15 | 7 | 153 | 0.96 | 0.59 | 0.00 | -2.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,480.00 | 215.20 | 230.20 | 222.70 | 246.70 | +5.83 | +2.42% | 0.15 | 23 | 71 | 0.96 | 0.58 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,490.00 | 210.90 | 225.30 | 218.10 | 224.24 | -5.26 | -2.30% | 0.15 | 17 | 53 | 0.95 | 0.57 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,500.00 | 206.80 | 221.60 | 214.20 | 220.00 | -34.95 | -13.71% | 0.14 | 34 | 592 | 0.95 | 0.57 | 0.00 | -2.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,510.00 | 202.70 | 216.90 | 209.80 | 213.80 | -34.00 | -13.73% | 0.14 | 19 | 84 | 0.95 | 0.56 | 0.00 | -2.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,520.00 | 196.90 | 209.00 | 202.95 | 203.55 | -38.98 | -16.08% | 0.13 | 17 | 113 | 0.94 | 0.55 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,530.00 | 193.20 | 208.90 | 201.05 | 209.00 | -33.14 | -13.69% | 0.13 | 9 | 35 | 0.95 | 0.55 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,540.00 | 190.60 | 202.10 | 196.35 | 201.40 | -35.80 | -15.10% | 0.13 | 5 | 44 | 0.95 | 0.54 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,550.00 | 187.30 | 201.00 | 194.15 | 209.02 | -23.29 | -10.03% | 0.13 | 9 | 118 | 0.95 | 0.53 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,560.00 | 182.60 | 196.20 | 189.40 | 197.50 | -26.99 | -12.03% | 0.12 | 2 | 35 | 0.95 | 0.53 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,570.00 | 180.00 | 193.80 | 186.90 | 201.12 | -18.56 | -8.45% | 0.12 | 5 | 138 | 0.95 | 0.52 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,580.00 | 176.30 | 190.00 | 183.15 | 205.58 | -10.50 | -4.86% | 0.12 | 44 | 140 | 0.95 | 0.51 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,590.00 | 173.10 | 185.50 | 179.30 | 181.56 | -21.44 | -10.57% | 0.11 | 47 | 151 | 0.95 | 0.51 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,600.00 | 170.10 | 180.10 | 175.10 | 179.00 | -31.14 | -14.82% | 0.11 | 194 | 494 | 0.95 | 0.50 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,610.00 | 164.00 | 178.60 | 171.30 | 172.95 | -30.23 | -14.88% | 0.11 | 5 | 156 | 0.95 | 0.49 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,620.00 | 161.80 | 176.00 | 168.90 | 169.45 | -30.10 | -15.09% | 0.10 | 2 | 32 | 0.95 | 0.49 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,630.00 | 159.40 | 171.40 | 165.40 | 180.00 | -14.05 | -7.24% | 0.10 | 8 | 24 | 0.95 | 0.48 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,640.00 | 156.60 | 168.50 | 162.55 | 178.90 | -5.26 | -2.86% | 0.10 | 2 | 30 | 0.95 | 0.47 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,650.00 | 151.20 | 163.80 | 157.50 | 159.00 | -29.63 | -15.71% | 0.10 | 110 | 165 | 0.95 | 0.47 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,660.00 | 149.10 | 163.80 | 156.45 | 134.90 | 0.00 | 0.00% | 0.09 | 0 | 113 | 0.95 | 0.46 | 0.00 | -2.06 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,670.00 | 147.20 | 160.00 | 153.60 | 167.70 | +31.70 | +23.31% | 0.09 | 1 | 26 | 0.95 | 0.45 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,680.00 | 144.40 | 156.00 | 150.20 | 168.47 | +16.47 | +10.84% | 0.09 | 1 | 13 | 0.95 | 0.45 | 0.00 | -2.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,690.00 | 140.80 | 154.80 | 147.80 | 134.02 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.95 | 0.44 | 0.00 | -2.04 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 1,700.00 | 137.40 | 149.00 | 143.20 | 149.00 | -24.89 | -14.32% | 0.08 | 185 | 565 | 0.95 | 0.43 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,710.00 | 134.10 | 147.20 | 140.65 | 153.24 | -17.06 | -10.02% | 0.08 | 2 | 21 | 0.95 | 0.43 | 0.00 | -2.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,720.00 | 131.10 | 143.30 | 137.20 | 162.65 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.95 | 0.42 | 0.00 | -2.03 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,730.00 | 129.10 | 141.40 | 135.25 | 138.10 | +31.56 | +29.63% | 0.08 | 2 | 81 | 0.95 | 0.42 | 0.00 | -2.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,740.00 | 126.10 | 139.70 | 132.90 | 138.47 | -22.13 | -13.78% | 0.08 | 3 | 54 | 0.95 | 0.41 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,750.00 | 125.80 | 136.50 | 131.15 | 135.47 | -21.09 | -13.48% | 0.07 | 6 | 186 | 0.95 | 0.40 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,760.00 | 122.60 | 135.50 | 129.05 | 134.10 | -0.78 | -0.58% | 0.07 | 1 | 24 | 0.96 | 0.40 | 0.00 | -2.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,770.00 | 119.80 | 131.50 | 125.65 | 100.40 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.95 | 0.39 | 0.00 | -1.99 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 1,780.00 | 115.90 | 130.40 | 123.15 | 128.90 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.96 | 0.39 | 0.00 | -1.98 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,790.00 | 114.80 | 126.20 | 120.50 | 129.95 | -70.05 | -35.03% | 0.07 | 1 | 3 | 0.95 | 0.38 | 0.00 | -1.97 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,800.00 | 110.20 | 123.60 | 116.90 | 122.00 | -22.00 | -15.28% | 0.06 | 28 | 548 | 0.95 | 0.37 | 0.00 | -1.96 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,810.00 | 108.70 | 121.20 | 114.95 | 126.42 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.95 | 0.37 | 0.00 | -1.95 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,820.00 | 106.30 | 117.70 | 112.00 | 109.90 | -23.57 | -17.66% | 0.06 | 1 | 16 | 0.94 | 0.36 | 0.00 | -1.94 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,830.00 | 106.00 | 117.70 | 111.85 | 120.00 | +24.00 | +25.00% | 0.06 | 1 | 3 | 0.96 | 0.36 | 0.00 | -1.93 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,840.00 | 104.40 | 114.50 | 109.45 | 119.77 | -8.48 | -6.62% | 0.06 | 1 | 36 | 0.96 | 0.35 | 0.00 | -1.92 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,850.00 | 100.50 | 110.50 | 105.50 | 113.00 | +21.72 | +23.80% | 0.06 | 4 | 159 | 0.96 | 0.35 | 0.00 | -1.91 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,860.00 | 99.30 | 109.30 | 104.30 | 123.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.96 | 0.34 | 0.00 | -1.90 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,870.00 | 97.30 | 107.10 | 102.20 | 105.24 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.96 | 0.34 | 0.00 | -1.89 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,880.00 | 95.60 | 105.30 | 100.45 | 120.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.96 | 0.33 | 0.00 | -1.88 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,890.00 | 93.40 | 103.20 | 98.30 | 85.23 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.95 | 0.33 | 0.00 | -1.86 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,900.00 | 92.10 | 101.80 | 96.95 | 108.74 | -7.35 | -6.34% | 0.05 | 16 | 285 | 0.96 | 0.32 | 0.00 | -1.85 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,910.00 | 89.90 | 99.90 | 94.90 | 99.27 | +18.21 | +22.47% | 0.05 | 4 | 31 | 0.96 | 0.31 | 0.00 | -1.84 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,920.00 | 88.00 | 97.40 | 92.70 | 78.83 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.96 | 0.31 | 0.00 | -1.83 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,930.00 | 85.10 | 95.10 | 90.10 | 78.37 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.96 | 0.30 | 0.00 | -1.81 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,940.00 | 83.40 | 93.40 | 88.40 | 106.52 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.96 | 0.30 | 0.00 | -1.80 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,950.00 | 81.70 | 91.70 | 86.70 | 96.01 | -7.12 | -6.91% | 0.04 | 1 | 40 | 0.96 | 0.30 | 0.00 | -1.79 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,960.00 | 80.40 | 90.10 | 85.25 | 88.30 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.96 | 0.29 | 0.00 | -1.77 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,970.00 | 78.20 | 88.20 | 83.20 | 89.52 | +4.82 | +5.70% | 0.04 | 1 | 26 | 0.96 | 0.29 | 0.00 | -1.76 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,980.00 | 76.90 | 86.90 | 81.90 | 98.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.96 | 0.28 | 0.00 | -1.75 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,990.00 | 74.80 | 84.80 | 79.80 | 82.20 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.96 | 0.28 | 0.00 | -1.73 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,000.00 | 74.50 | 81.10 | 77.80 | 74.90 | -19.65 | -20.79% | 0.04 | 74 | 320 | 0.95 | 0.27 | 0.00 | -1.72 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,010.00 | 72.10 | 81.10 | 76.60 | 62.20 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.96 | 0.27 | 0.00 | -1.71 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2,020.00 | 70.40 | 80.40 | 75.40 | 47.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.96 | 0.26 | 0.00 | -1.69 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2,030.00 | 68.50 | 75.80 | 72.15 | 87.02 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.95 | 0.26 | 0.00 | -1.68 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,040.00 | 67.30 | 77.30 | 72.30 | 86.90 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.96 | 0.25 | 0.00 | -1.66 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,050.00 | 66.20 | 74.60 | 70.40 | 70.00 | -16.20 | -18.80% | 0.03 | 2 | 25 | 0.96 | 0.25 | 0.00 | -1.65 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,060.00 | 64.10 | 74.10 | 69.10 | 71.30 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.96 | 0.25 | 0.00 | -1.63 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,070.00 | 63.00 | 72.60 | 67.80 | 70.34 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.96 | 0.24 | 0.00 | -1.62 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,080.00 | 61.60 | 71.40 | 66.50 | 69.70 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.96 | 0.24 | 0.00 | -1.61 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,090.00 | 60.40 | 70.30 | 65.35 | 55.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.96 | 0.23 | 0.00 | -1.59 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2,100.00 | 60.40 | 69.10 | 64.75 | 65.12 | -12.13 | -15.71% | 0.03 | 116 | 93 | 0.96 | 0.23 | 0.00 | -1.58 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,110.00 | 58.80 | 66.80 | 62.80 | 63.00 | -13.85 | -18.03% | 0.03 | 2 | 71 | 0.96 | 0.23 | 0.00 | -1.56 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,120.00 | 57.60 | 65.70 | 61.65 | 61.80 | -13.60 | -18.04% | 0.03 | 3 | 119 | 0.96 | 0.22 | 0.00 | -1.55 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,130.00 | 56.60 | 64.10 | 60.35 | 51.47 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.96 | 0.22 | 0.00 | -1.53 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 2,140.00 | 53.30 | 63.30 | 58.30 | 53.22 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.95 | 0.22 | 0.00 | -1.52 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 2,150.00 | 54.10 | 63.60 | 58.85 | 63.95 | -7.45 | -10.44% | 0.03 | 9 | 30 | 0.97 | 0.21 | 0.00 | -1.50 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,160.00 | 51.40 | 61.40 | 56.40 | 66.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.96 | 0.21 | 0.00 | -1.49 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,170.00 | 50.50 | 60.50 | 55.50 | 34.35 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.96 | 0.20 | 0.00 | -1.48 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2,180.00 | 50.20 | 58.40 | 54.30 | 63.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.20 | 0.00 | -1.46 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,190.00 | 48.80 | 58.60 | 53.70 | 54.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.97 | 0.20 | 0.00 | -1.45 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 2,200.00 | 47.40 | 56.20 | 51.80 | 62.97 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.96 | 0.19 | 0.00 | -1.43 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,210.00 | 46.20 | 56.20 | 51.20 | 32.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.19 | 0.00 | -1.42 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2,220.00 | 43.30 | 53.30 | 48.30 | 56.93 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.96 | 0.19 | 0.00 | -1.40 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,230.00 | 43.80 | 53.80 | 48.80 | 52.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.96 | 0.18 | 0.00 | -1.39 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 2,240.00 | 41.60 | 51.60 | 46.60 | 30.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.18 | 0.00 | -1.37 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2,250.00 | 41.90 | 50.80 | 46.35 | 49.83 | +6.43 | +14.82% | 0.02 | 4 | 8 | 0.96 | 0.18 | 0.00 | -1.36 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,260.00 | 43.40 | 49.90 | 46.65 | 50.30 | +10.02 | +24.88% | 0.02 | 2 | 36 | 0.97 | 0.17 | 0.00 | -1.35 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,270.00 | 39.20 | 49.20 | 44.20 | 31.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.17 | 0.00 | -1.33 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 2,280.00 | 38.90 | 48.90 | 43.90 | 43.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.17 | 0.00 | -1.32 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,290.00 | 38.10 | 48.10 | 43.10 | 44.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.17 | 0.00 | -1.30 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 2,300.00 | 37.40 | 46.80 | 42.10 | 41.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.96 | 0.16 | 0.00 | -1.29 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,310.00 | 36.90 | 46.60 | 41.75 | 39.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | 0.16 | 0.00 | -1.28 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 2,320.00 | 37.00 | 43.10 | 40.05 | 40.90 | -6.00 | -12.80% | 0.02 | 1 | 5 | 0.96 | 0.16 | 0.00 | -1.26 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,330.00 | 35.30 | 43.50 | 39.40 | 43.10 | +6.69 | +18.38% | 0.02 | 23 | 60 | 0.96 | 0.16 | 0.00 | -1.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,340.00 | 34.50 | 42.60 | 38.55 | 43.90 | +5.15 | +13.29% | 0.02 | 2 | 8 | 0.96 | 0.15 | 0.00 | -1.23 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,350.00 | 35.10 | 41.20 | 38.15 | 39.60 | -7.37 | -15.70% | 0.02 | 1 | 6 | 0.96 | 0.15 | 0.00 | -1.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,360.00 | 34.30 | 41.80 | 38.05 | 40.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.97 | 0.15 | 0.00 | -1.21 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,370.00 | 33.40 | 42.30 | 37.85 | 37.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.97 | 0.14 | 0.00 | -1.19 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,380.00 | 31.90 | 39.70 | 35.80 | 39.00 | -6.95 | -15.13% | 0.02 | 29 | 45 | 0.96 | 0.14 | 0.00 | -1.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,390.00 | 30.30 | 39.30 | 34.80 | 38.03 | +0.86 | +2.32% | 0.01 | 149 | 16 | 0.97 | 0.14 | 0.00 | -1.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 2,400.00 | 31.60 | 40.40 | 36.00 | 36.80 | -6.90 | -15.79% | 0.01 | 106 | 186 | 0.97 | 0.14 | 0.00 | -1.15 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.30 | -75.00% | 0.00 | 55 | 572 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 0.15 | 0.75 | 0.45 | 0.20 | -0.04 | -16.67% | 0.00 | 18 | 65 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 0.05 | 4.00 | 2.03 | 0.24 | -0.03 | -11.12% | 0.01 | 16 | 34 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 4.00 | 2.00 | 0.30 | -0.01 | -3.23% | 0.01 | 1 | 95 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,584 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 327 | 2.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.19 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.14 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 0.10 | 1.00 | 0.55 | 0.35 | +0.06 | +20.69% | 0.00 | 30 | 284 | 1.51 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 0.40 | +0.05 | +14.29% | 0.00 | 14 | 60 | 2.34 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 0.50 | +0.01 | +2.05% | 0.00 | 13 | 65 | 1.50 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.68 | 0.00 | 0.00 | -0.03 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.65 | 0.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.62 | 0.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.59 | 0.00 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.56 | 0.00 | 0.00 | -0.05 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 1.95 | 0.98 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.53 | 0.00 | 0.00 | -0.05 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 1.95 | 0.98 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.50 | 0.00 | 0.00 | -0.05 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 1.95 | 0.98 | 0.60 | +0.10 | +20.00% | 0.00 | 3 | 354 | 1.47 | 0.00 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 1.11 | -0.24 | -17.78% | 0.00 | 2 | 108 | 1.32 | 0.00 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 2.40 | 1.20 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.32 | 0.00 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.24 | 0.00 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.29 | 0.00 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 0.50 | 2.40 | 1.45 | 0.99 | -0.01 | -1.00% | 0.00 | 1 | 243 | 1.27 | 0.00 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 460.00 | 0.60 | 2.80 | 1.70 | 1.18 | -0.28 | -19.18% | 0.00 | 25 | 79 | 1.24 | 0.00 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 470.00 | 0.40 | 3.50 | 1.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.22 | 0.00 | 0.00 | -0.11 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 480.00 | 0.60 | 3.50 | 2.05 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.20 | 0.00 | 0.00 | -0.11 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 490.00 | 0.70 | 3.50 | 2.10 | 1.50 | +0.30 | +25.00% | 0.00 | 2 | 141 | 1.19 | 0.00 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 500.00 | 0.70 | 3.50 | 2.10 | 1.75 | +0.22 | +14.38% | 0.00 | 2 | 642 | 1.22 | 0.00 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 510.00 | 0.70 | 4.40 | 2.55 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.28 | 0.00 | 0.00 | -0.14 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 520.00 | 0.70 | 4.70 | 2.70 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.29 | -0.01 | 0.00 | -0.15 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 530.00 | 0.05 | 4.70 | 2.38 | 4.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.30 | -0.01 | 0.00 | -0.16 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 540.00 | 0.75 | 4.70 | 2.73 | 2.40 | +0.28 | +13.21% | 0.01 | 2 | 167 | 1.36 | -0.01 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 550.00 | 1.90 | 4.80 | 3.35 | 2.31 | -0.04 | -1.71% | 0.01 | 30 | 203 | 1.17 | -0.01 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 560.00 | 1.90 | 5.20 | 3.55 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.15 | -0.01 | 0.00 | -0.20 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 570.00 | 2.35 | 5.20 | 3.78 | 3.00 | +0.21 | +7.53% | 0.01 | 1 | 167 | 1.23 | -0.01 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 580.00 | 2.50 | 6.00 | 4.25 | 2.97 | -0.03 | -1.00% | 0.01 | 16 | 328 | 1.21 | -0.01 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 590.00 | 2.50 | 6.70 | 4.60 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.23 | -0.01 | 0.00 | -0.24 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 600.00 | 2.80 | 7.10 | 4.95 | 4.50 | +1.00 | +28.58% | 0.01 | 2 | 845 | 1.22 | -0.01 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 610.00 | 0.10 | 10.10 | 5.10 | 4.18 | -3.02 | -41.95% | 0.01 | 1 | 65 | 1.12 | -0.01 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 620.00 | 2.00 | 10.30 | 6.15 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.26 | -0.01 | 0.00 | -0.29 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 630.00 | 0.30 | 8.20 | 4.25 | 4.56 | -3.11 | -40.55% | 0.01 | 2 | 45 | 1.06 | -0.02 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 640.00 | 0.40 | 10.30 | 5.35 | 4.80 | -3.95 | -45.15% | 0.01 | 2 | 106 | 1.08 | -0.02 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 650.00 | 2.50 | 9.00 | 5.75 | 5.20 | -0.23 | -4.24% | 0.01 | 8 | 146 | 1.14 | -0.02 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 660.00 | 3.30 | 13.30 | 8.30 | 5.43 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.23 | -0.02 | 0.00 | -0.35 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 670.00 | 3.70 | 8.90 | 6.30 | 6.08 | -4.44 | -42.21% | 0.01 | 1 | 186 | 1.13 | -0.02 | 0.00 | -0.37 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 680.00 | 3.00 | 9.50 | 6.25 | 6.27 | +0.07 | +1.13% | 0.01 | 1 | 232 | 1.11 | -0.02 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 690.00 | 2.60 | 10.30 | 6.45 | 7.43 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.08 | -0.02 | 0.00 | -0.41 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 700.00 | 6.50 | 11.40 | 8.95 | 8.00 | +1.50 | +23.08% | 0.01 | 19 | 685 | 1.18 | -0.03 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 710.00 | 3.50 | 11.50 | 7.50 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.09 | -0.03 | 0.00 | -0.44 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 720.00 | 4.10 | 11.40 | 7.75 | 8.70 | +0.96 | +12.41% | 0.01 | 4 | 154 | 1.07 | -0.03 | 0.00 | -0.47 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 730.00 | 8.00 | 12.10 | 10.05 | 9.07 | +0.47 | +5.47% | 0.01 | 5 | 284 | 1.12 | -0.03 | 0.00 | -0.47 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 740.00 | 8.10 | 12.90 | 10.50 | 9.21 | +0.33 | +3.72% | 0.01 | 2 | 206 | 1.11 | -0.03 | 0.00 | -0.51 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 750.00 | 9.00 | 14.00 | 11.50 | 11.30 | +1.59 | +16.38% | 0.02 | 36 | 170 | 1.10 | -0.04 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 760.00 | 10.40 | 15.40 | 12.90 | 10.72 | -0.10 | -0.93% | 0.02 | 4 | 202 | 1.13 | -0.04 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 770.00 | 9.50 | 17.40 | 13.45 | 12.23 | +0.73 | +6.35% | 0.02 | 5 | 197 | 1.09 | -0.04 | 0.00 | -0.56 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 780.00 | 7.60 | 15.80 | 11.70 | 12.02 | +0.91 | +8.20% | 0.01 | 1 | 174 | 1.07 | -0.04 | 0.00 | -0.58 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 790.00 | 9.60 | 19.60 | 14.60 | 14.12 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.11 | -0.04 | 0.00 | -0.60 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 800.00 | 12.70 | 18.50 | 15.60 | 14.10 | -0.05 | -0.36% | 0.02 | 17 | 679 | 1.10 | -0.05 | 0.00 | -0.64 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 810.00 | 9.70 | 18.20 | 13.95 | 14.10 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.06 | -0.05 | 0.00 | -0.66 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 820.00 | 10.30 | 18.00 | 14.15 | 14.90 | 0.00 | 0.00% | 0.02 | 23 | 62 | 1.04 | -0.05 | 0.00 | -0.68 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 830.00 | 15.40 | 19.60 | 17.50 | 16.60 | +0.40 | +2.47% | 0.02 | 43 | 67 | 1.08 | -0.05 | 0.00 | -0.70 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 840.00 | 14.50 | 20.90 | 17.70 | 16.35 | +0.35 | +2.19% | 0.02 | 1 | 87 | 1.06 | -0.06 | 0.00 | -0.72 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 850.00 | 17.20 | 21.10 | 19.15 | 17.97 | +0.82 | +4.79% | 0.02 | 15 | 396 | 1.07 | -0.06 | 0.00 | -0.75 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 860.00 | 18.30 | 22.20 | 20.25 | 18.70 | -8.02 | -30.02% | 0.02 | 24 | 173 | 1.06 | -0.06 | 0.00 | -0.77 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 870.00 | 15.80 | 23.90 | 19.85 | 19.70 | -1.63 | -7.65% | 0.02 | 41 | 221 | 1.04 | -0.07 | 0.00 | -0.80 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 880.00 | 20.30 | 29.20 | 24.75 | 20.70 | +0.90 | +4.55% | 0.03 | 45 | 63 | 1.09 | -0.07 | 0.00 | -0.82 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 890.00 | 18.30 | 26.10 | 22.20 | 22.90 | +1.50 | +7.01% | 0.02 | 46 | 98 | 1.04 | -0.07 | 0.00 | -0.84 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 900.00 | 23.00 | 27.20 | 25.10 | 25.15 | +3.05 | +13.81% | 0.03 | 46 | 462 | 1.05 | -0.08 | 0.00 | -0.87 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 910.00 | 20.30 | 28.70 | 24.50 | 23.60 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.03 | -0.08 | 0.00 | -0.89 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 920.00 | 25.50 | 29.90 | 27.70 | 25.72 | +1.04 | +4.22% | 0.03 | 2 | 97 | 1.05 | -0.08 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 930.00 | 23.40 | 31.50 | 27.45 | 27.11 | -0.29 | -1.06% | 0.03 | 6 | 80 | 1.02 | -0.09 | 0.00 | -0.95 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 940.00 | 27.40 | 33.00 | 30.20 | 30.00 | -0.78 | -2.54% | 0.03 | 4 | 147 | 1.04 | -0.09 | 0.00 | -0.97 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 950.00 | 29.80 | 34.60 | 32.20 | 32.05 | +4.35 | +15.71% | 0.03 | 10 | 242 | 1.04 | -0.09 | 0.00 | -0.99 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 960.00 | 29.70 | 35.80 | 32.75 | 31.52 | +1.52 | +5.07% | 0.03 | 2 | 169 | 1.03 | -0.10 | 0.00 | -1.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 970.00 | 32.50 | 37.70 | 35.10 | 34.53 | +2.46 | +7.68% | 0.04 | 8 | 115 | 1.03 | -0.10 | 0.00 | -1.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 980.00 | 34.10 | 39.30 | 36.70 | 36.18 | -2.44 | -6.32% | 0.04 | 42 | 36 | 1.03 | -0.11 | 0.00 | -1.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 990.00 | 35.60 | 41.10 | 38.35 | 36.23 | -4.20 | -10.39% | 0.04 | 6 | 40 | 1.02 | -0.11 | 0.00 | -1.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,000.00 | 37.60 | 43.30 | 40.45 | 40.19 | +4.14 | +11.49% | 0.04 | 94 | 453 | 1.02 | -0.12 | 0.00 | -1.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,010.00 | 39.10 | 44.90 | 42.00 | 40.28 | -9.42 | -18.96% | 0.04 | 1 | 39 | 1.02 | -0.12 | 0.00 | -1.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,020.00 | 41.10 | 47.00 | 44.05 | 41.52 | +1.04 | +2.57% | 0.04 | 6 | 164 | 1.02 | -0.12 | 0.00 | -1.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,030.00 | 42.70 | 50.20 | 46.45 | 44.42 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.02 | -0.13 | 0.00 | -1.20 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,040.00 | 42.30 | 52.30 | 47.30 | 47.50 | 0.00 | 0.00% | 0.05 | 0 | 199 | 1.01 | -0.13 | 0.00 | -1.23 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,050.00 | 46.70 | 52.00 | 49.35 | 47.97 | +3.47 | +7.80% | 0.05 | 9 | 229 | 1.00 | -0.14 | 0.00 | -1.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,060.00 | 49.10 | 54.50 | 51.80 | 50.95 | +4.35 | +9.34% | 0.05 | 205 | 149 | 1.00 | -0.14 | 0.00 | -1.28 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,070.00 | 50.00 | 57.90 | 53.95 | 52.69 | +3.49 | +7.10% | 0.05 | 305 | 92 | 1.00 | -0.15 | 0.00 | -1.30 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,080.00 | 52.50 | 61.30 | 56.90 | 55.15 | +3.25 | +6.27% | 0.05 | 29 | 111 | 1.00 | -0.15 | 0.00 | -1.33 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,090.00 | 53.40 | 63.40 | 58.40 | 56.85 | -3.56 | -5.90% | 0.05 | 196 | 74 | 0.99 | -0.16 | 0.00 | -1.35 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,100.00 | 56.40 | 65.00 | 60.70 | 58.62 | +3.00 | +5.40% | 0.06 | 302 | 784 | 0.99 | -0.17 | 0.00 | -1.38 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,110.00 | 60.20 | 67.50 | 63.85 | 60.74 | -0.36 | -0.59% | 0.06 | 22 | 71 | 0.99 | -0.17 | 0.00 | -1.40 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,120.00 | 61.10 | 69.70 | 65.40 | 64.10 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.98 | -0.18 | 0.00 | -1.43 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,130.00 | 65.00 | 71.50 | 68.25 | 67.30 | -4.20 | -5.88% | 0.06 | 4 | 51 | 0.98 | -0.18 | 0.00 | -1.45 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,140.00 | 68.40 | 76.00 | 72.20 | 69.10 | -1.38 | -1.96% | 0.06 | 3 | 27 | 0.99 | -0.19 | 0.00 | -1.48 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,150.00 | 69.70 | 77.80 | 73.75 | 73.12 | +7.54 | +11.50% | 0.06 | 9 | 176 | 0.98 | -0.19 | 0.00 | -1.50 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,160.00 | 74.40 | 80.80 | 77.60 | 76.42 | +0.52 | +0.69% | 0.07 | 6 | 22 | 0.98 | -0.20 | 0.00 | -1.53 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,170.00 | 77.50 | 85.80 | 81.65 | 79.04 | +3.29 | +4.35% | 0.07 | 6 | 34 | 0.99 | -0.21 | 0.00 | -1.55 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,180.00 | 80.20 | 87.90 | 84.05 | 82.00 | +4.30 | +5.54% | 0.07 | 17 | 58 | 0.98 | -0.21 | 0.00 | -1.57 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,190.00 | 81.10 | 90.60 | 85.85 | 79.82 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.97 | -0.22 | 0.00 | -1.60 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,200.00 | 86.00 | 94.00 | 90.00 | 87.60 | +6.27 | +7.71% | 0.07 | 80 | 141 | 0.98 | -0.22 | 0.00 | -1.62 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,210.00 | 89.90 | 98.50 | 94.20 | 91.15 | -7.73 | -7.82% | 0.08 | 1 | 38 | 0.98 | -0.23 | 0.00 | -1.64 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,220.00 | 93.20 | 101.00 | 97.10 | 92.45 | +1.37 | +1.51% | 0.08 | 7 | 42 | 0.98 | -0.24 | 0.00 | -1.66 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,230.00 | 94.90 | 104.90 | 99.90 | 97.00 | -32.09 | -24.86% | 0.08 | 1 | 96 | 0.97 | -0.24 | 0.00 | -1.68 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,240.00 | 100.20 | 109.00 | 104.60 | 101.80 | +4.70 | +4.84% | 0.08 | 3 | 70 | 0.98 | -0.25 | 0.00 | -1.70 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,250.00 | 102.50 | 114.10 | 108.30 | 103.68 | +8.78 | +9.26% | 0.09 | 36 | 1,113 | 0.97 | -0.26 | 0.00 | -1.72 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,260.00 | 107.80 | 115.00 | 111.40 | 106.10 | +2.26 | +2.18% | 0.09 | 5 | 66 | 0.97 | -0.26 | 0.00 | -1.74 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,270.00 | 108.10 | 120.40 | 114.25 | 108.60 | +2.10 | +1.98% | 0.09 | 3 | 17 | 0.97 | -0.27 | 0.00 | -1.76 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,280.00 | 112.60 | 126.90 | 119.75 | 113.75 | -19.65 | -14.73% | 0.09 | 1 | 55 | 0.97 | -0.28 | 0.00 | -1.78 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,290.00 | 119.10 | 127.40 | 123.25 | 115.57 | -0.33 | -0.29% | 0.10 | 2 | 38 | 0.97 | -0.28 | 0.00 | -1.80 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,300.00 | 123.20 | 132.10 | 127.65 | 125.61 | +7.61 | +6.45% | 0.10 | 155 | 176 | 0.97 | -0.29 | 0.00 | -1.82 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,310.00 | 125.00 | 135.90 | 130.45 | 123.95 | -2.07 | -1.65% | 0.10 | 12 | 77 | 0.96 | -0.30 | 0.00 | -1.83 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,320.00 | 129.00 | 140.00 | 134.50 | 132.23 | -12.12 | -8.40% | 0.10 | 1 | 10 | 0.96 | -0.30 | 0.00 | -1.85 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,330.00 | 135.30 | 145.20 | 140.25 | 131.91 | -9.99 | -7.04% | 0.11 | 2 | 41 | 0.97 | -0.31 | 0.00 | -1.87 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,340.00 | 139.30 | 149.70 | 144.50 | 138.87 | -12.99 | -8.56% | 0.11 | 5 | 76 | 0.96 | -0.32 | 0.00 | -1.88 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,350.00 | 143.10 | 153.90 | 148.50 | 143.95 | -8.40 | -5.52% | 0.11 | 8 | 111 | 0.96 | -0.33 | 0.00 | -1.90 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,360.00 | 146.40 | 159.50 | 152.95 | 147.80 | -43.57 | -22.77% | 0.11 | 4 | 30 | 0.95 | -0.33 | 0.00 | -1.91 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,370.00 | 152.50 | 162.90 | 157.70 | 151.77 | -45.53 | -23.08% | 0.12 | 1 | 14 | 0.96 | -0.34 | 0.00 | -1.93 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,380.00 | 157.10 | 167.50 | 162.30 | 155.46 | +5.66 | +3.78% | 0.12 | 10 | 34 | 0.96 | -0.35 | 0.00 | -1.94 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,390.00 | 162.30 | 173.70 | 168.00 | 161.00 | -6.22 | -3.72% | 0.12 | 2 | 95 | 0.96 | -0.35 | 0.00 | -1.95 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,400.00 | 165.30 | 177.80 | 171.55 | 167.65 | +12.25 | +7.89% | 0.12 | 10 | 137 | 0.95 | -0.36 | 0.00 | -1.96 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,410.00 | 171.30 | 183.20 | 177.25 | 171.83 | -49.17 | -22.25% | 0.13 | 3 | 19 | 0.96 | -0.37 | 0.00 | -1.97 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,420.00 | 176.40 | 188.30 | 182.35 | 174.62 | +5.67 | +3.36% | 0.13 | 20 | 73 | 0.96 | -0.38 | 0.00 | -1.99 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,430.00 | 182.00 | 190.60 | 186.30 | 182.27 | -50.33 | -21.64% | 0.13 | 3 | 23 | 0.95 | -0.38 | 0.00 | -2.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,440.00 | 184.90 | 199.20 | 192.05 | 186.60 | +8.69 | +4.89% | 0.13 | 19 | 81 | 0.94 | -0.39 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,450.00 | 190.00 | 203.30 | 196.65 | 192.65 | +2.49 | +1.31% | 0.14 | 3 | 142 | 0.94 | -0.40 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,460.00 | 197.30 | 210.80 | 204.05 | 196.66 | +3.53 | +1.83% | 0.14 | 2 | 24 | 0.95 | -0.40 | 0.00 | -2.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,470.00 | 202.10 | 216.00 | 209.05 | 203.00 | -53.00 | -20.71% | 0.14 | 1 | 40 | 0.94 | -0.41 | 0.00 | -2.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,480.00 | 206.00 | 220.00 | 213.00 | 204.39 | +7.09 | +3.60% | 0.14 | 16 | 53 | 0.94 | -0.42 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,490.00 | 211.30 | 222.00 | 216.65 | 221.30 | +23.80 | +12.06% | 0.15 | 3 | 21 | 0.94 | -0.43 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,500.00 | 217.10 | 228.10 | 222.60 | 225.00 | +19.80 | +9.65% | 0.15 | 25 | 680 | 0.94 | -0.43 | 0.00 | -2.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,510.00 | 224.50 | 234.20 | 229.35 | 226.00 | +12.35 | +5.78% | 0.15 | 7 | 12 | 0.94 | -0.44 | 0.00 | -2.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,520.00 | 230.70 | 244.60 | 237.65 | 234.03 | +15.73 | +7.21% | 0.16 | 2 | 19 | 0.94 | -0.45 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,530.00 | 234.00 | 249.90 | 241.95 | 243.50 | +15.92 | +7.00% | 0.16 | 1 | 12 | 0.94 | -0.45 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,540.00 | 242.80 | 257.40 | 250.10 | 241.80 | +13.40 | +5.87% | 0.16 | 2 | 30 | 0.94 | -0.46 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,550.00 | 246.30 | 257.50 | 251.90 | 250.00 | +17.98 | +7.75% | 0.16 | 25 | 33 | 0.93 | -0.47 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,560.00 | 252.40 | 267.90 | 260.15 | 248.20 | +13.00 | +5.53% | 0.17 | 9 | 31 | 0.94 | -0.47 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,570.00 | 258.70 | 274.60 | 266.65 | 254.10 | -63.90 | -20.10% | 0.17 | 5 | 21 | 0.93 | -0.48 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,580.00 | 265.10 | 280.60 | 272.85 | 265.60 | +12.90 | +5.11% | 0.17 | 11 | 23 | 0.93 | -0.49 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,590.00 | 273.60 | 285.60 | 279.60 | 335.62 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.95 | -0.49 | 0.00 | -2.07 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,600.00 | 278.50 | 293.50 | 286.00 | 283.00 | +21.41 | +8.19% | 0.18 | 306 | 398 | 0.94 | -0.50 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,610.00 | 285.70 | 298.90 | 292.30 | 281.37 | +16.27 | +6.14% | 0.18 | 1 | 8 | 0.95 | -0.51 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,620.00 | 292.30 | 305.60 | 298.95 | 284.40 | -13.19 | -4.44% | 0.18 | 1 | 5 | 0.95 | -0.51 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,630.00 | 298.90 | 314.40 | 306.65 | 288.00 | -66.43 | -18.75% | 0.19 | 1 | 27 | 0.94 | -0.52 | 0.00 | -2.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,640.00 | 305.60 | 321.70 | 313.65 | 381.29 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.95 | -0.53 | 0.00 | -2.06 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 1,650.00 | 314.10 | 328.00 | 321.05 | 378.17 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.95 | -0.53 | 0.00 | -2.06 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,660.00 | 318.70 | 334.00 | 326.35 | 327.21 | -71.07 | -17.85% | 0.20 | 3 | 6 | 0.95 | -0.54 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 1,670.00 | 326.60 | 340.00 | 333.30 | 391.32 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.95 | -0.55 | 0.00 | -2.06 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,680.00 | 332.70 | 349.00 | 340.85 | 391.11 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.96 | -0.55 | 0.00 | -2.05 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,690.00 | 339.90 | 353.90 | 346.90 | 360.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.95 | -0.56 | 0.00 | -2.04 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 1,700.00 | 347.00 | 364.00 | 355.50 | 500.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.95 | -0.57 | 0.00 | -2.04 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 1,710.00 | 354.00 | 369.90 | 361.95 | 484.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | -0.57 | 0.00 | -2.03 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 1,720.00 | 360.80 | 376.00 | 368.40 | % | 0.21 | 0 | 0 | 0.95 | -0.58 | 0.00 | -2.03 | 5/22/2026 4:00:00 PM EST | |||
| 1,730.00 | 368.10 | 385.70 | 376.90 | 434.08 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.95 | -0.58 | 0.00 | -2.02 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,740.00 | 375.30 | 390.00 | 382.65 | 441.18 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.95 | -0.59 | 0.00 | -2.01 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,750.00 | 382.60 | 396.40 | 389.50 | % | 0.22 | 0 | 0 | 0.95 | -0.60 | 0.00 | -2.01 | 5/22/2026 4:00:00 PM EST | |||
| 1,760.00 | 390.50 | 405.70 | 398.10 | % | 0.23 | 0 | 0 | 0.95 | -0.60 | 0.00 | -2.00 | 5/22/2026 4:00:00 PM EST | |||
| 1,770.00 | 398.00 | 414.10 | 406.05 | % | 0.23 | 0 | 0 | 0.94 | -0.61 | 0.00 | -1.99 | 5/22/2026 4:00:00 PM EST | |||
| 1,780.00 | 404.50 | 419.50 | 412.00 | % | 0.23 | 0 | 0 | 0.95 | -0.61 | 0.00 | -1.98 | 5/22/2026 4:00:00 PM EST | |||
| 1,790.00 | 412.10 | 426.00 | 419.05 | % | 0.23 | 0 | 0 | 0.95 | -0.62 | 0.00 | -1.97 | 5/22/2026 4:00:00 PM EST | |||
| 1,800.00 | 420.60 | 435.20 | 427.90 | 491.65 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.95 | -0.63 | 0.00 | -1.96 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 1,810.00 | 428.40 | 445.40 | 436.90 | % | 0.24 | 0 | 0 | 0.95 | -0.63 | 0.00 | -1.95 | 5/22/2026 4:00:00 PM EST | |||
| 1,820.00 | 436.00 | 450.00 | 443.00 | 406.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.95 | -0.64 | 0.00 | -1.94 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,830.00 | 442.70 | 460.20 | 451.45 | 412.20 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.95 | -0.64 | 0.00 | -1.93 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,840.00 | 450.80 | 468.00 | 459.40 | 528.74 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.95 | -0.65 | 0.00 | -1.92 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 1,850.00 | 458.90 | 476.00 | 467.45 | 537.93 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.95 | -0.65 | 0.00 | -1.91 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 1,860.00 | 466.60 | 482.00 | 474.30 | 434.30 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.95 | -0.66 | 0.00 | -1.90 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,870.00 | 474.70 | 490.00 | 482.35 | 446.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.95 | -0.66 | 0.00 | -1.89 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,880.00 | 482.70 | 496.80 | 489.75 | 449.20 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.95 | -0.67 | 0.00 | -1.88 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,890.00 | 490.60 | 506.70 | 498.65 | % | 0.26 | 0 | 0 | 0.95 | -0.68 | 0.00 | -1.86 | 5/22/2026 4:00:00 PM EST | |||
| 1,900.00 | 498.50 | 514.00 | 506.25 | 505.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.95 | -0.68 | 0.00 | -1.85 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,910.00 | 506.70 | 522.60 | 514.65 | % | 0.27 | 0 | 0 | 0.95 | -0.69 | 0.00 | -1.84 | 5/22/2026 4:00:00 PM EST | |||
| 1,920.00 | 514.70 | 530.70 | 522.70 | 652.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.95 | -0.69 | 0.00 | -1.83 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 1,930.00 | 523.00 | 538.80 | 530.90 | 536.70 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.95 | -0.70 | 0.00 | -1.81 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,940.00 | 530.60 | 548.00 | 539.30 | % | 0.28 | 0 | 0 | 0.96 | -0.70 | 0.00 | -1.80 | 5/22/2026 4:00:00 PM EST | |||
| 1,950.00 | 539.10 | 554.00 | 546.55 | 557.83 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.95 | -0.70 | 0.00 | -1.79 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,960.00 | 550.70 | 565.00 | 557.85 | 661.84 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.95 | -0.71 | 0.00 | -1.77 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 1,970.00 | 556.00 | 570.00 | 563.00 | % | 0.29 | 0 | 0 | 0.95 | -0.71 | 0.00 | -1.76 | 5/22/2026 4:00:00 PM EST | |||
| 1,980.00 | 564.80 | 581.50 | 573.15 | 583.00 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.95 | -0.72 | 0.00 | -1.75 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 1,990.00 | 573.10 | 588.90 | 581.00 | % | 0.29 | 0 | 0 | 0.95 | -0.72 | 0.00 | -1.73 | 5/22/2026 4:00:00 PM EST | |||
| 2,000.00 | 581.50 | 595.20 | 588.35 | 613.52 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.95 | -0.73 | 0.00 | -1.72 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,010.00 | 590.00 | 605.40 | 597.70 | 757.57 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.96 | -0.73 | 0.00 | -1.71 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 2,020.00 | 598.40 | 615.10 | 606.75 | % | 0.30 | 0 | 0 | 0.95 | -0.74 | 0.00 | -1.69 | 5/22/2026 4:00:00 PM EST | |||
| 2,030.00 | 606.80 | 623.20 | 615.00 | % | 0.30 | 0 | 0 | 0.95 | -0.74 | 0.00 | -1.68 | 5/22/2026 4:00:00 PM EST | |||
| 2,040.00 | 615.30 | 632.00 | 623.65 | % | 0.31 | 0 | 0 | 0.95 | -0.75 | 0.00 | -1.66 | 5/22/2026 4:00:00 PM EST | |||
| 2,050.00 | 623.90 | 638.00 | 630.95 | 710.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.96 | -0.75 | 0.00 | -1.65 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,060.00 | 632.50 | 649.00 | 640.75 | % | 0.31 | 0 | 0 | 0.95 | -0.75 | 0.00 | -1.63 | 5/22/2026 4:00:00 PM EST | |||
| 2,070.00 | 641.10 | 657.80 | 649.45 | % | 0.31 | 0 | 0 | 0.95 | -0.76 | 0.00 | -1.62 | 5/22/2026 4:00:00 PM EST | |||
| 2,080.00 | 649.80 | 665.90 | 657.85 | 765.50 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.96 | -0.76 | 0.00 | -1.61 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 2,090.00 | 658.40 | 672.00 | 665.20 | % | 0.32 | 0 | 0 | 0.96 | -0.77 | 0.00 | -1.59 | 5/22/2026 4:00:00 PM EST | |||
| 2,100.00 | 667.20 | 682.60 | 674.90 | 632.80 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.95 | -0.77 | 0.00 | -1.58 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,110.00 | 677.50 | 691.30 | 684.40 | 764.60 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.96 | -0.77 | 0.00 | -1.56 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,120.00 | 684.70 | 698.00 | 691.35 | 695.87 | 0.00 | 0.00% | 0.33 | 0 | 24 | 0.96 | -0.78 | 0.00 | -1.55 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,130.00 | 693.50 | 709.90 | 701.70 | % | 0.33 | 0 | 0 | 0.95 | -0.78 | 0.00 | -1.53 | 5/22/2026 4:00:00 PM EST | |||
| 2,140.00 | 702.30 | 717.30 | 709.80 | 776.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | -0.78 | 0.00 | -1.52 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 2,150.00 | 710.90 | 724.00 | 717.45 | % | 0.33 | 0 | 0 | 0.96 | -0.79 | 0.00 | -1.50 | 5/22/2026 4:00:00 PM EST | |||
| 2,160.00 | 720.00 | 735.00 | 727.50 | % | 0.34 | 0 | 0 | 0.95 | -0.79 | 0.00 | -1.49 | 5/22/2026 4:00:00 PM EST | |||
| 2,170.00 | 728.20 | 744.10 | 736.15 | % | 0.34 | 0 | 0 | 0.96 | -0.80 | 0.00 | -1.48 | 5/22/2026 4:00:00 PM EST | |||
| 2,180.00 | 737.80 | 754.00 | 745.90 | % | 0.34 | 0 | 0 | 0.95 | -0.80 | 0.00 | -1.46 | 5/22/2026 4:00:00 PM EST | |||
| 2,190.00 | 746.10 | 762.30 | 754.20 | % | 0.34 | 0 | 0 | 0.96 | -0.80 | 0.00 | -1.45 | 5/22/2026 4:00:00 PM EST | |||
| 2,200.00 | 755.60 | 770.00 | 762.80 | 832.25 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.96 | -0.81 | 0.00 | -1.43 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 2,210.00 | 764.00 | 780.00 | 772.00 | % | 0.35 | 0 | 0 | 0.96 | -0.81 | 0.00 | -1.42 | 5/22/2026 4:00:00 PM EST | |||
| 2,220.00 | 772.90 | 789.50 | 781.20 | % | 0.35 | 0 | 0 | 0.96 | -0.81 | 0.00 | -1.40 | 5/22/2026 4:00:00 PM EST | |||
| 2,230.00 | 782.00 | 798.00 | 790.00 | % | 0.35 | 0 | 0 | 0.96 | -0.82 | 0.00 | -1.39 | 5/22/2026 4:00:00 PM EST | |||
| 2,240.00 | 791.70 | 804.00 | 797.85 | % | 0.36 | 0 | 0 | 0.96 | -0.82 | 0.00 | -1.37 | 5/22/2026 4:00:00 PM EST | |||
| 2,250.00 | 800.70 | 813.60 | 807.15 | % | 0.36 | 0 | 0 | 0.96 | -0.82 | 0.00 | -1.36 | 5/22/2026 4:00:00 PM EST | |||
| 2,260.00 | 809.80 | 822.00 | 815.90 | % | 0.36 | 0 | 0 | 0.96 | -0.82 | 0.00 | -1.35 | 5/22/2026 4:00:00 PM EST | |||
| 2,270.00 | 818.90 | 832.00 | 825.45 | % | 0.36 | 0 | 0 | 0.96 | -0.83 | 0.00 | -1.33 | 5/22/2026 4:00:00 PM EST | |||
| 2,280.00 | 827.30 | 843.30 | 835.30 | % | 0.37 | 0 | 0 | 0.96 | -0.83 | 0.00 | -1.32 | 5/22/2026 4:00:00 PM EST | |||
| 2,290.00 | 836.50 | 852.80 | 844.65 | % | 0.37 | 0 | 0 | 0.96 | -0.83 | 0.00 | -1.30 | 5/22/2026 4:00:00 PM EST | |||
| 2,300.00 | 845.60 | 860.10 | 852.85 | % | 0.37 | 0 | 0 | 0.96 | -0.84 | 0.00 | -1.29 | 5/22/2026 4:00:00 PM EST | |||
| 2,310.00 | 855.50 | 870.70 | 863.10 | 912.03 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.95 | -0.84 | 0.00 | -1.28 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 2,320.00 | 864.70 | 877.60 | 871.15 | 874.85 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.96 | -0.84 | 0.00 | -1.26 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 2,330.00 | 873.90 | 889.80 | 881.85 | % | 0.38 | 0 | 0 | 0.96 | -0.84 | 0.00 | -1.25 | 5/22/2026 4:00:00 PM EST | |||
| 2,340.00 | 882.90 | 898.80 | 890.85 | % | 0.38 | 0 | 0 | 0.96 | -0.85 | 0.00 | -1.23 | 5/22/2026 4:00:00 PM EST | |||
| 2,350.00 | 892.40 | 908.00 | 900.20 | % | 0.38 | 0 | 0 | 0.96 | -0.85 | 0.00 | -1.22 | 5/22/2026 4:00:00 PM EST | |||
| 2,360.00 | 901.40 | 917.00 | 909.20 | % | 0.39 | 0 | 0 | 0.96 | -0.85 | 0.00 | -1.21 | 5/22/2026 4:00:00 PM EST | |||
| 2,370.00 | 911.00 | 924.90 | 917.95 | 981.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.96 | -0.86 | 0.00 | -1.19 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 2,380.00 | 920.30 | 934.30 | 927.30 | % | 0.39 | 0 | 0 | 0.96 | -0.86 | 0.00 | -1.18 | 5/22/2026 4:00:00 PM EST | |||
| 2,390.00 | 929.30 | 945.20 | 937.25 | % | 0.39 | 0 | 0 | 0.96 | -0.86 | 0.00 | -1.17 | 5/22/2026 4:00:00 PM EST | |||
| 2,400.00 | 938.90 | 953.90 | 946.40 | % | 0.39 | 0 | 0 | 0.95 | -0.86 | 0.00 | -1.15 | 5/22/2026 4:00:00 PM EST |