Options Chain for VICOR CORP COM (VICR) - $342.00 as of 5/27/2026 7:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 296.60 | 304.80 | 300.70 | 260.00 | 0.00 | 0.00% | 6.68 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:53 PM EST |
| 50.00 | 291.80 | 299.90 | 295.85 | 253.20 | 0.00 | 0.00% | 5.92 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 55.00 | 286.80 | 295.00 | 290.90 | 250.24 | 0.00 | 0.00% | 5.29 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 60.00 | 281.90 | 290.00 | 285.95 | 207.50 | 0.00 | 0.00% | 4.77 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:53 PM EST |
| 65.00 | 276.60 | 285.00 | 280.80 | 187.08 | 0.00 | 0.00% | 4.32 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:53 PM EST |
| 70.00 | 271.90 | 280.00 | 275.95 | 230.60 | 0.00 | 0.00% | 3.94 | 0 | 19 | 2.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:53 PM EST |
| 75.00 | 267.00 | 275.10 | 271.05 | 192.50 | 0.00 | 0.00% | 3.61 | 0 | 25 | 2.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:53 PM EST |
| 80.00 | 261.80 | 270.10 | 265.95 | 225.60 | 0.00 | 0.00% | 3.32 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:53 PM EST |
| 85.00 | 257.00 | 265.10 | 261.05 | 216.00 | 0.00 | 0.00% | 3.07 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 90.00 | 251.80 | 261.00 | 256.40 | 206.50 | 0.00 | 0.00% | 2.85 | 0 | 12 | 2.39 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:53 PM EST |
| 95.00 | 246.90 | 255.20 | 251.05 | 205.80 | 0.00 | 0.00% | 2.64 | 0 | 9 | 2.28 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:53 PM EST |
| 100.00 | 242.10 | 250.30 | 246.20 | 198.02 | 0.00 | 0.00% | 2.46 | 0 | 22 | 2.21 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 105.00 | 237.00 | 245.30 | 241.15 | 187.60 | 0.00 | 0.00% | 2.30 | 0 | 7 | 2.14 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 110.00 | 233.00 | 240.40 | 236.70 | 184.50 | 0.00 | 0.00% | 2.15 | 0 | 80 | 2.06 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 115.00 | 227.30 | 235.40 | 231.35 | 189.70 | 0.00 | 0.00% | 2.01 | 0 | 10 | 1.99 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/27/2026 3:59:53 PM EST |
| 120.00 | 222.00 | 230.70 | 226.35 | 115.80 | 0.00 | 0.00% | 1.89 | 0 | 57 | 1.94 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 125.00 | 217.30 | 225.60 | 221.45 | % | 1.77 | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.02 | 5/27/2026 3:59:53 PM EST | |||
| 130.00 | 212.40 | 220.70 | 216.55 | 184.11 | 0.00 | 0.00% | 1.67 | 0 | 36 | 1.81 | 1.00 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 135.00 | 207.40 | 215.80 | 211.60 | 102.00 | 0.00 | 0.00% | 1.57 | 0 | 3 | 1.75 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 140.00 | 202.00 | 211.00 | 206.50 | 172.60 | 0.00 | 0.00% | 1.48 | 0 | 6 | 1.70 | 0.99 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 145.00 | 197.70 | 206.10 | 201.90 | 162.60 | 0.00 | 0.00% | 1.39 | 0 | 4 | 1.66 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 150.00 | 193.00 | 201.30 | 197.15 | 150.50 | 0.00 | 0.00% | 1.31 | 0 | 36 | 1.62 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 155.00 | 187.90 | 196.50 | 192.20 | 99.80 | 0.00 | 0.00% | 1.24 | 0 | 36 | 1.57 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/27/2026 3:59:53 PM EST |
| 160.00 | 183.40 | 191.70 | 187.55 | 142.10 | 0.00 | 0.00% | 1.17 | 0 | 47 | 1.50 | 0.98 | 0.00 | -0.08 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 165.00 | 178.70 | 186.90 | 182.80 | 137.50 | 0.00 | 0.00% | 1.11 | 0 | 10 | 1.47 | 0.98 | 0.00 | -0.09 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 170.00 | 175.20 | 182.10 | 178.65 | 139.20 | 0.00 | 0.00% | 1.05 | 0 | 33 | 1.35 | 0.98 | 0.00 | -0.10 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 175.00 | 171.10 | 177.60 | 174.35 | 98.20 | 0.00 | 0.00% | 1.00 | 0 | 14 | 1.42 | 0.97 | 0.00 | -0.11 | 5/4/2026 | 5/27/2026 3:59:53 PM EST |
| 180.00 | 166.70 | 173.00 | 169.85 | 130.99 | 0.00 | 0.00% | 0.94 | 0 | 75 | 1.40 | 0.97 | 0.00 | -0.13 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 185.00 | 161.90 | 168.40 | 165.15 | 103.00 | 0.00 | 0.00% | 0.89 | 0 | 6 | 1.36 | 0.96 | 0.00 | -0.14 | 5/12/2026 | 5/27/2026 3:59:53 PM EST |
| 190.00 | 157.50 | 163.90 | 160.70 | 66.68 | 0.00 | 0.00% | 0.85 | 0 | 14 | 1.34 | 0.96 | 0.00 | -0.15 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 195.00 | 153.10 | 159.50 | 156.30 | 56.50 | 0.00 | 0.00% | 0.80 | 0 | 22 | 1.31 | 0.95 | 0.00 | -0.17 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 200.00 | 149.20 | 153.80 | 151.50 | 155.72 | +81.54 | +109.93% | 0.76 | 1 | 62 | 1.02 | 0.94 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 210.00 | 140.30 | 146.60 | 143.45 | 48.10 | 0.00 | 0.00% | 0.68 | 0 | 66 | 1.08 | 0.93 | 0.00 | -0.22 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 220.00 | 131.90 | 138.00 | 134.95 | 67.38 | 0.00 | 0.00% | 0.61 | 0 | 30 | 1.08 | 0.91 | 0.00 | -0.25 | 5/21/2026 | 5/27/2026 3:59:53 PM EST |
| 230.00 | 123.80 | 129.90 | 126.85 | 106.90 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.08 | 0.89 | 0.00 | -0.28 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 240.00 | 116.10 | 122.00 | 119.05 | 88.00 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.08 | 0.87 | 0.00 | -0.32 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 250.00 | 108.70 | 114.00 | 111.35 | 112.81 | +35.81 | +46.51% | 0.45 | 2 | 177 | 1.07 | 0.85 | 0.00 | -0.35 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 260.00 | 101.40 | 107.00 | 104.20 | 105.90 | +32.40 | +44.09% | 0.40 | 1 | 59 | 1.07 | 0.82 | 0.00 | -0.39 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 270.00 | 94.70 | 100.00 | 97.35 | 54.30 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.07 | 0.80 | 0.00 | -0.42 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 280.00 | 88.50 | 94.00 | 91.25 | 92.00 | +14.62 | +18.90% | 0.33 | 3 | 35 | 1.09 | 0.77 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 290.00 | 82.50 | 88.00 | 85.25 | 82.00 | +32.01 | +64.04% | 0.29 | 1 | 103 | 1.08 | 0.75 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 300.00 | 75.20 | 82.00 | 78.60 | 84.10 | +34.80 | +70.59% | 0.26 | 4 | 159 | 1.06 | 0.72 | 0.00 | -0.49 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 310.00 | 71.30 | 76.00 | 73.65 | 71.10 | +25.78 | +56.89% | 0.24 | 3 | 40 | 1.08 | 0.69 | 0.00 | -0.51 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 320.00 | 66.10 | 71.00 | 68.55 | 71.00 | +19.27 | +37.26% | 0.21 | 8 | 56 | 1.08 | 0.66 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 330.00 | 61.60 | 67.00 | 64.30 | 57.00 | +5.28 | +10.21% | 0.19 | 11 | 22 | 1.09 | 0.63 | 0.00 | -0.55 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 340.00 | 57.10 | 58.50 | 57.80 | 58.40 | +11.30 | +24.00% | 0.17 | 3 | 46 | 1.05 | 0.61 | 0.00 | -0.56 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 350.00 | 53.30 | 58.00 | 55.65 | 56.50 | +24.50 | +76.57% | 0.16 | 15 | 20 | 1.09 | 0.58 | 0.00 | -0.57 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 360.00 | 49.20 | 54.00 | 51.60 | 52.00 | +11.20 | +27.46% | 0.14 | 17 | 250 | 1.09 | 0.55 | 0.00 | -0.57 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 370.00 | 46.00 | 51.00 | 48.50 | 50.65 | +17.75 | +53.96% | 0.13 | 510 | 16 | 1.10 | 0.52 | 0.00 | -0.58 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 380.00 | 39.90 | 47.00 | 43.45 | 46.51 | +16.51 | +55.04% | 0.11 | 4 | 23 | 1.11 | 0.50 | 0.00 | -0.58 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 390.00 | 38.90 | 43.80 | 41.35 | 43.50 | +35.29 | +429.85% | 0.11 | 1 | 1 | 1.11 | 0.47 | 0.00 | -0.58 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 400.00 | 36.30 | 41.00 | 38.65 | 38.50 | +13.57 | +54.44% | 0.10 | 30 | 34 | 1.11 | 0.45 | 0.00 | -0.57 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 410.00 | 34.10 | 37.80 | 35.95 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.11 | 0.43 | 0.00 | -0.57 | 5/12/2026 | 5/27/2026 3:59:53 PM EST |
| 420.00 | 31.90 | 35.80 | 33.85 | 27.50 | +9.35 | +51.52% | 0.08 | 1 | 98 | 1.12 | 0.40 | 0.00 | -0.56 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 430.00 | 28.80 | 31.90 | 30.35 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 70 | 1.10 | 0.38 | 0.00 | -0.55 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 440.00 | 24.60 | 30.10 | 27.35 | 30.25 | +17.54 | +138.01% | 0.06 | 509 | 4 | 1.08 | 0.36 | 0.00 | -0.54 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 450.00 | 22.00 | 27.60 | 24.80 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.10 | 0.34 | 0.00 | -0.53 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 460.00 | 22.60 | 26.00 | 24.30 | % | 0.05 | 0 | 0 | 1.10 | 0.32 | 0.00 | -0.52 | 5/27/2026 3:59:53 PM EST | |||
| 470.00 | 18.50 | 25.50 | 22.00 | 24.70 | +14.60 | +144.56% | 0.05 | 3 | 3 | 1.12 | 0.30 | 0.00 | -0.51 | 5/27/2026 | 5/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 22 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 62 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 114 | 2.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.65 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.32 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/27/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 5/27/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.15 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 5/27/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 5/27/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.40 | 2.20 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 5/27/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 4.40 | 2.20 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.94 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 5/27/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 3 | 1.87 | 0.00 | 0.00 | -0.02 | 5/27/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.60 | 2.30 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.83 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 5/27/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 4.60 | 2.30 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.76 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 5/27/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.72 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 5/27/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 7.37 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.66 | -0.01 | 0.00 | -0.05 | 4/20/2026 | 5/27/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.61 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/27/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.55 | -0.01 | 0.00 | -0.06 | 5/11/2026 | 5/27/2026 3:59:53 PM EST |
| 160.00 | 0.10 | 5.00 | 2.55 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.16 | -0.02 | 0.00 | -0.08 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 5.60 | 2.83 | 3.99 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.12 | -0.02 | 0.00 | -0.09 | 5/21/2026 | 5/27/2026 3:59:53 PM EST |
| 170.00 | 0.05 | 5.00 | 2.53 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | -0.02 | 0.00 | -0.10 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 175.00 | 0.05 | 4.80 | 2.43 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.01 | -0.03 | 0.00 | -0.11 | 5/14/2026 | 5/27/2026 3:59:53 PM EST |
| 180.00 | 0.10 | 5.30 | 2.70 | 1.90 | +0.15 | +8.58% | 0.02 | 1 | 32 | 1.01 | -0.03 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 185.00 | 0.05 | 6.50 | 3.28 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.99 | -0.04 | 0.00 | -0.14 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 190.00 | 0.65 | 6.70 | 3.68 | 3.00 | +0.25 | +9.10% | 0.02 | 1 | 32 | 1.07 | -0.04 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 195.00 | 1.10 | 5.50 | 3.30 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.04 | -0.05 | 0.00 | -0.17 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 200.00 | 3.30 | 5.80 | 4.55 | 3.65 | -0.75 | -17.05% | 0.02 | 12 | 263 | 1.11 | -0.06 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 210.00 | 1.80 | 8.90 | 5.35 | 5.42 | -0.21 | -3.73% | 0.03 | 1 | 24 | 1.05 | -0.07 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 220.00 | 3.80 | 9.60 | 6.70 | 7.01 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.06 | -0.09 | 0.00 | -0.25 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 230.00 | 6.10 | 11.50 | 8.80 | 8.00 | -0.91 | -10.22% | 0.04 | 1 | 29 | 1.07 | -0.11 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 240.00 | 7.50 | 13.90 | 10.70 | 14.88 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.06 | -0.13 | 0.00 | -0.32 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 250.00 | 9.30 | 16.30 | 12.80 | 13.94 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.05 | -0.15 | 0.00 | -0.35 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 260.00 | 12.20 | 19.00 | 15.60 | 21.49 | 0.00 | 0.00% | 0.06 | 0 | 186 | 1.06 | -0.18 | 0.00 | -0.39 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 270.00 | 15.50 | 22.90 | 19.20 | 18.62 | -6.91 | -27.07% | 0.07 | 5 | 28 | 1.04 | -0.20 | 0.00 | -0.42 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 280.00 | 19.20 | 25.00 | 22.10 | 21.97 | -1.58 | -6.71% | 0.08 | 4 | 13 | 1.06 | -0.23 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 290.00 | 22.70 | 29.00 | 25.85 | 26.10 | -24.70 | -48.63% | 0.09 | 1 | 8 | 1.06 | -0.25 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 300.00 | 26.70 | 34.10 | 30.40 | 29.66 | -42.34 | -58.81% | 0.10 | 6 | 5 | 1.05 | -0.28 | 0.00 | -0.49 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 310.00 | 34.20 | 38.40 | 36.30 | 79.98 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.10 | -0.31 | 0.00 | -0.51 | 5/18/2026 | 5/27/2026 3:59:53 PM EST |
| 320.00 | 37.30 | 42.40 | 39.85 | 39.60 | -7.91 | -16.65% | 0.12 | 3 | 15 | 1.07 | -0.34 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 330.00 | 41.70 | 47.70 | 44.70 | 44.18 | -39.32 | -47.09% | 0.14 | 4 | 1 | 1.07 | -0.37 | 0.00 | -0.55 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 340.00 | 47.60 | 54.00 | 50.80 | 49.81 | -20.59 | -29.25% | 0.15 | 3 | 4 | 1.09 | -0.39 | 0.00 | -0.56 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 350.00 | 53.70 | 60.00 | 56.85 | 55.50 | -22.10 | -28.48% | 0.16 | 2 | 1 | 1.09 | -0.42 | 0.00 | -0.57 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 360.00 | 59.20 | 66.00 | 62.60 | 56.59 | -30.51 | -35.03% | 0.17 | 7 | 1 | 1.09 | -0.45 | 0.00 | -0.57 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 370.00 | 65.70 | 72.00 | 68.85 | 68.10 | -62.90 | -48.02% | 0.19 | 2 | 1 | 1.09 | -0.48 | 0.00 | -0.58 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 380.00 | 71.80 | 78.40 | 75.10 | 75.20 | -64.80 | -46.29% | 0.20 | 20 | 1 | 1.09 | -0.50 | 0.00 | -0.58 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 390.00 | 79.10 | 85.20 | 82.15 | 108.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | -0.53 | 0.00 | -0.58 | 5/13/2026 | 5/27/2026 3:59:53 PM EST |
| 400.00 | 85.70 | 92.10 | 88.90 | % | 0.22 | 0 | 0 | 1.09 | -0.55 | 0.00 | -0.57 | 5/27/2026 3:59:53 PM EST | |||
| 410.00 | 93.10 | 99.60 | 96.35 | % | 0.23 | 0 | 0 | 1.10 | -0.57 | 0.00 | -0.57 | 5/27/2026 3:59:53 PM EST | |||
| 420.00 | 101.50 | 107.30 | 104.40 | 177.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | -0.60 | 0.00 | -0.56 | 5/18/2026 | 5/27/2026 3:59:53 PM EST |
| 430.00 | 107.90 | 114.80 | 111.35 | % | 0.26 | 0 | 0 | 1.10 | -0.62 | 0.00 | -0.55 | 5/27/2026 3:59:53 PM EST | |||
| 440.00 | 116.20 | 122.30 | 119.25 | % | 0.27 | 0 | 0 | 1.10 | -0.64 | 0.00 | -0.54 | 5/27/2026 3:59:53 PM EST | |||
| 450.00 | 123.60 | 130.50 | 127.05 | % | 0.28 | 0 | 0 | 1.10 | -0.66 | 0.00 | -0.53 | 5/27/2026 3:59:53 PM EST | |||
| 460.00 | 133.40 | 139.00 | 136.20 | % | 0.30 | 0 | 0 | 1.13 | -0.68 | 0.00 | -0.52 | 5/27/2026 3:59:53 PM EST | |||
| 470.00 | 139.80 | 147.00 | 143.40 | % | 0.31 | 0 | 0 | 1.10 | -0.70 | 0.00 | -0.51 | 5/27/2026 3:59:53 PM EST |