Options Chain for WESTERN DIGITAL CORP COM (WDC) - $484.28 as of 5/26/2026 1:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 448.30 | 457.10 | 452.70 | 201.10 | 0.00 | 0.00% | 6.47 | 0 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 2:58:59 PM EST |
| 75.00 | 443.30 | 452.20 | 447.75 | 178.28 | 0.00 | 0.00% | 5.97 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 2:58:59 PM EST |
| 80.00 | 438.35 | 447.10 | 442.73 | 394.05 | 0.00 | 0.00% | 5.53 | 0 | 38 | 3.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 2:58:59 PM EST |
| 85.00 | 433.35 | 442.70 | 438.03 | 392.22 | 0.00 | 0.00% | 5.15 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 2:58:59 PM EST |
| 90.00 | 428.45 | 437.10 | 432.78 | % | 4.81 | 0 | 20 | 2.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 95.00 | 423.70 | 432.70 | 428.20 | 278.36 | 0.00 | 0.00% | 4.51 | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 2:58:59 PM EST |
| 100.00 | 418.45 | 427.00 | 422.73 | 153.78 | 0.00 | 0.00% | 4.23 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 2:58:59 PM EST |
| 105.00 | 413.80 | 422.80 | 418.30 | % | 3.98 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 110.00 | 408.50 | 417.20 | 412.85 | % | 3.75 | 0 | 21 | 2.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 115.00 | 403.55 | 412.30 | 407.93 | % | 3.55 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 120.00 | 399.60 | 407.05 | 403.33 | 403.35 | +57.14 | +16.51% | 3.36 | 2 | 19 | 2.40 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 125.00 | 394.40 | 403.00 | 398.70 | 156.25 | 0.00 | 0.00% | 3.19 | 0 | 31 | 2.33 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/26/2026 2:58:59 PM EST |
| 130.00 | 389.00 | 397.40 | 393.20 | % | 3.02 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 135.00 | 384.00 | 392.90 | 388.45 | 178.40 | 0.00 | 0.00% | 2.88 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/26/2026 2:58:59 PM EST |
| 140.00 | 379.00 | 387.30 | 383.15 | % | 2.74 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 145.00 | 374.00 | 383.00 | 378.50 | 313.00 | 0.00 | 0.00% | 2.61 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:58:59 PM EST |
| 150.00 | 369.00 | 377.70 | 373.35 | 323.97 | 0.00 | 0.00% | 2.49 | 0 | 8 | 2.09 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/26/2026 2:58:59 PM EST |
| 155.00 | 364.60 | 373.00 | 368.80 | 147.85 | 0.00 | 0.00% | 2.38 | 0 | 85 | 2.04 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 5/26/2026 2:58:59 PM EST |
| 160.00 | 359.00 | 367.40 | 363.20 | 313.00 | 0.00 | 0.00% | 2.27 | 0 | 21 | 1.99 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/26/2026 2:58:59 PM EST |
| 165.00 | 354.50 | 362.90 | 358.70 | 108.55 | 0.00 | 0.00% | 2.17 | 0 | 32 | 1.95 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 5/26/2026 2:58:59 PM EST |
| 170.00 | 349.30 | 358.00 | 353.65 | 294.74 | 0.00 | 0.00% | 2.08 | 0 | 52 | 1.90 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/26/2026 2:58:59 PM EST |
| 175.00 | 344.50 | 353.00 | 348.75 | 300.58 | 0.00 | 0.00% | 1.99 | 0 | 24 | 1.86 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/26/2026 2:58:59 PM EST |
| 180.00 | 339.50 | 348.30 | 343.90 | 294.60 | 0.00 | 0.00% | 1.91 | 0 | 23 | 1.82 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/26/2026 2:58:59 PM EST |
| 185.00 | 335.00 | 343.25 | 339.13 | 163.75 | 0.00 | 0.00% | 1.83 | 0 | 22 | 1.77 | 1.00 | 0.00 | -0.02 | 4/14/2026 | 5/26/2026 2:58:59 PM EST |
| 190.00 | 330.00 | 338.65 | 334.33 | 210.90 | 0.00 | 0.00% | 1.76 | 0 | 34 | 1.74 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 5/26/2026 2:58:59 PM EST |
| 195.00 | 325.00 | 333.55 | 329.28 | 287.57 | 0.00 | 0.00% | 1.69 | 0 | 72 | 1.70 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/26/2026 2:58:59 PM EST |
| 200.00 | 320.00 | 328.60 | 324.30 | 282.72 | 0.00 | 0.00% | 1.62 | 0 | 111 | 1.65 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/26/2026 2:58:59 PM EST |
| 210.00 | 310.00 | 317.90 | 313.95 | 245.73 | 0.00 | 0.00% | 1.49 | 0 | 64 | 1.58 | 1.00 | 0.00 | -0.04 | 5/19/2026 | 5/26/2026 2:58:59 PM EST |
| 220.00 | 300.20 | 309.00 | 304.60 | 299.56 | +40.91 | +15.82% | 1.38 | 2 | 38 | 1.50 | 0.99 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 230.00 | 291.00 | 299.00 | 295.00 | 253.05 | 0.00 | 0.00% | 1.28 | 0 | 50 | 1.48 | 0.99 | 0.00 | -0.06 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 240.00 | 281.00 | 289.80 | 285.40 | 239.98 | 0.00 | 0.00% | 1.19 | 0 | 71 | 1.42 | 0.99 | 0.00 | -0.07 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 250.00 | 271.00 | 279.20 | 275.10 | 210.50 | 0.00 | 0.00% | 1.10 | 0 | 157 | 1.35 | 0.99 | 0.00 | -0.09 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 260.00 | 261.40 | 269.75 | 265.58 | 225.68 | 0.00 | 0.00% | 1.02 | 0 | 801 | 1.30 | 0.98 | 0.00 | -0.10 | 5/12/2026 | 5/26/2026 2:58:59 PM EST |
| 270.00 | 252.00 | 260.00 | 256.00 | 207.00 | 0.00 | 0.00% | 0.95 | 0 | 329 | 1.25 | 0.98 | 0.00 | -0.12 | 5/12/2026 | 5/26/2026 2:58:59 PM EST |
| 280.00 | 242.25 | 250.05 | 246.15 | 256.50 | +63.32 | +32.78% | 0.88 | 1 | 138 | 1.22 | 0.97 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 290.00 | 233.00 | 240.75 | 236.88 | 160.25 | 0.00 | 0.00% | 0.82 | 0 | 97 | 1.18 | 0.97 | 0.00 | -0.15 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 300.00 | 227.00 | 231.15 | 229.08 | 226.74 | +43.81 | +23.95% | 0.76 | 5 | 151 | 1.16 | 0.96 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 310.00 | 214.15 | 222.00 | 218.08 | 225.10 | +64.58 | +40.24% | 0.70 | 2 | 193 | 0.91 | 0.95 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 320.00 | 205.10 | 212.70 | 208.90 | 208.00 | +35.00 | +20.24% | 0.65 | 12 | 284 | 0.89 | 0.95 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 330.00 | 196.00 | 203.90 | 199.95 | 207.10 | +61.38 | +42.13% | 0.61 | 4 | 249 | 0.95 | 0.94 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 340.00 | 187.15 | 193.40 | 190.28 | 198.15 | +41.97 | +26.88% | 0.56 | 5 | 698 | 0.93 | 0.93 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 350.00 | 179.25 | 186.05 | 182.65 | 182.84 | +34.34 | +23.13% | 0.52 | 125 | 191 | 0.93 | 0.91 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 360.00 | 170.15 | 177.30 | 173.73 | 178.05 | +62.70 | +54.36% | 0.48 | 11 | 134 | 0.92 | 0.90 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 370.00 | 161.60 | 169.35 | 165.48 | 172.45 | +77.27 | +81.19% | 0.45 | 5 | 164 | 0.90 | 0.89 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 380.00 | 153.80 | 160.55 | 157.18 | 163.75 | +43.75 | +36.46% | 0.41 | 6 | 666 | 0.91 | 0.87 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 390.00 | 145.30 | 152.90 | 149.10 | 148.85 | +52.50 | +54.49% | 0.38 | 4 | 208 | 0.90 | 0.86 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 400.00 | 138.00 | 144.80 | 141.40 | 145.63 | +33.59 | +29.98% | 0.35 | 8 | 213 | 0.89 | 0.84 | 0.00 | -0.44 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 410.00 | 130.40 | 137.60 | 134.00 | 140.70 | +41.01 | +41.14% | 0.33 | 2 | 121 | 0.87 | 0.82 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 420.00 | 126.05 | 129.45 | 127.75 | 125.00 | +29.65 | +31.10% | 0.30 | 4 | 315 | 0.88 | 0.80 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 430.00 | 116.15 | 123.95 | 120.05 | 123.98 | +34.63 | +38.76% | 0.28 | 8 | 115 | 0.88 | 0.78 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 440.00 | 109.20 | 117.05 | 113.13 | 118.00 | +35.40 | +42.86% | 0.26 | 21 | 243 | 0.88 | 0.76 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 450.00 | 103.10 | 109.55 | 106.33 | 111.00 | +31.45 | +39.54% | 0.24 | 59 | 519 | 0.87 | 0.74 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 460.00 | 96.65 | 103.15 | 99.90 | 101.23 | +29.53 | +41.19% | 0.22 | 7 | 195 | 0.86 | 0.72 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 470.00 | 90.70 | 97.90 | 94.30 | 93.65 | +25.06 | +36.54% | 0.20 | 29 | 204 | 0.87 | 0.70 | 0.00 | -0.60 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 480.00 | 85.90 | 91.70 | 88.80 | 92.05 | +29.65 | +47.52% | 0.18 | 54 | 262 | 0.87 | 0.67 | 0.00 | -0.62 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 490.00 | 80.55 | 86.55 | 83.55 | 88.58 | +30.03 | +51.29% | 0.17 | 6 | 121 | 0.87 | 0.65 | 0.00 | -0.63 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 500.00 | 74.85 | 81.00 | 77.93 | 76.25 | +23.85 | +45.52% | 0.16 | 82 | 253 | 0.86 | 0.63 | 0.00 | -0.65 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 510.00 | 70.15 | 75.85 | 73.00 | 74.15 | +23.90 | +47.57% | 0.14 | 43 | 238 | 0.86 | 0.60 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 520.00 | 65.85 | 71.00 | 68.43 | 67.70 | +22.45 | +49.62% | 0.13 | 67 | 476 | 0.85 | 0.58 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 530.00 | 62.75 | 65.20 | 63.98 | 64.05 | +22.30 | +53.42% | 0.12 | 133 | 176 | 0.85 | 0.56 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 540.00 | 56.95 | 62.40 | 59.68 | 58.70 | +18.85 | +47.31% | 0.11 | 53 | 100 | 0.85 | 0.54 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 550.00 | 53.65 | 59.70 | 56.68 | 60.12 | +24.97 | +71.04% | 0.10 | 146 | 108 | 0.85 | 0.51 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 560.00 | 49.25 | 54.65 | 51.95 | 53.20 | +20.45 | +62.45% | 0.09 | 16 | 155 | 0.85 | 0.49 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 570.00 | 46.45 | 52.55 | 49.50 | 50.55 | +20.45 | +67.94% | 0.09 | 37 | 74 | 0.85 | 0.47 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 580.00 | 43.60 | 49.20 | 46.40 | 46.15 | +17.60 | +61.65% | 0.08 | 8 | 103 | 0.86 | 0.45 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 590.00 | 40.00 | 44.80 | 42.40 | 43.65 | +18.15 | +71.18% | 0.07 | 12 | 96 | 0.85 | 0.42 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 600.00 | 37.40 | 41.75 | 39.58 | 40.05 | +16.55 | +70.43% | 0.07 | 365 | 284 | 0.85 | 0.40 | 0.00 | -0.65 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 610.00 | 34.55 | 39.55 | 37.05 | 38.10 | +16.40 | +75.58% | 0.06 | 13 | 103 | 0.85 | 0.38 | 0.00 | -0.64 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 620.00 | 32.60 | 36.10 | 34.35 | 34.03 | +14.06 | +70.41% | 0.06 | 106 | 899 | 0.84 | 0.36 | 0.00 | -0.63 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 630.00 | 30.10 | 35.30 | 32.70 | 34.24 | +15.60 | +83.70% | 0.05 | 35 | 75 | 0.85 | 0.35 | 0.00 | -0.62 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 640.00 | 28.35 | 32.60 | 30.48 | 32.15 | +15.25 | +90.24% | 0.05 | 14 | 58 | 0.85 | 0.33 | 0.00 | -0.61 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 650.00 | 26.35 | 30.00 | 28.18 | 28.82 | +13.97 | +94.08% | 0.04 | 7 | 79 | 0.86 | 0.31 | 0.00 | -0.59 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 660.00 | 24.15 | 28.15 | 26.15 | 28.38 | +14.32 | +101.85% | 0.04 | 4 | 67 | 0.86 | 0.29 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 670.00 | 22.85 | 27.00 | 24.93 | 25.25 | +12.55 | +98.82% | 0.04 | 7 | 29 | 0.86 | 0.28 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 680.00 | 20.95 | 24.30 | 22.63 | 24.14 | +13.83 | +134.15% | 0.03 | 6 | 114 | 0.85 | 0.26 | 0.00 | -0.55 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 690.00 | 19.75 | 23.55 | 21.65 | 23.27 | +12.72 | +120.57% | 0.03 | 47 | 36 | 0.86 | 0.25 | 0.00 | -0.53 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 700.00 | 18.20 | 20.70 | 19.45 | 20.07 | +10.00 | +99.31% | 0.03 | 4 | 77 | 0.85 | 0.23 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 710.00 | 16.40 | 20.45 | 18.43 | 19.35 | +10.20 | +111.48% | 0.03 | 4 | 39 | 0.84 | 0.22 | 0.00 | -0.50 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 720.00 | 15.90 | 18.05 | 16.98 | 16.70 | +8.48 | +103.17% | 0.02 | 28 | 73 | 0.85 | 0.21 | 0.00 | -0.48 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 730.00 | 14.70 | 16.70 | 15.70 | 16.62 | +8.97 | +117.26% | 0.02 | 36 | 24 | 0.85 | 0.20 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 740.00 | 13.60 | 15.65 | 14.63 | 15.20 | +8.05 | +112.59% | 0.02 | 4 | 11 | 0.85 | 0.18 | 0.00 | -0.45 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 750.00 | 12.55 | 14.50 | 13.53 | 14.45 | +8.20 | +131.20% | 0.02 | 9 | 32 | 0.85 | 0.17 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 760.00 | 10.45 | 15.50 | 12.98 | 5.94 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.85 | 0.16 | 0.00 | -0.41 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 770.00 | 10.85 | 13.00 | 11.93 | 12.60 | +7.55 | +149.51% | 0.02 | 6 | 43 | 0.85 | 0.15 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 780.00 | 10.65 | 12.20 | 11.43 | 11.35 | +6.15 | +118.27% | 0.01 | 21 | 157 | 0.86 | 0.15 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.14 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/26/2026 2:58:59 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 2:58:59 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/26/2026 2:58:59 PM EST |
| 105.00 | 0.00 | 4.35 | 2.18 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 2:58:59 PM EST |
| 110.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 14 | 2.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 115.00 | 0.00 | 4.35 | 2.18 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 257 | 2.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/26/2026 2:58:59 PM EST |
| 120.00 | 0.00 | 4.35 | 2.18 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/26/2026 2:58:59 PM EST |
| 125.00 | 0.00 | 4.35 | 2.18 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.32 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:58:59 PM EST |
| 130.00 | 0.00 | 4.40 | 2.20 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 2:58:59 PM EST |
| 135.00 | 0.00 | 4.40 | 2.20 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 2:58:59 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 2:58:59 PM EST |
| 145.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 136 | 2.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 150.00 | 0.00 | 4.45 | 2.23 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.05 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/26/2026 2:58:59 PM EST |
| 155.00 | 0.00 | 4.45 | 2.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.00 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 160.00 | 0.00 | 1.48 | 0.74 | 0.37 | -0.13 | -26.00% | 0.00 | 14 | 201 | 1.59 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.36 | -0.67 | -65.05% | 0.00 | 50 | 1,314 | 1.39 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.37 | +0.12 | +48.00% | 0.00 | 46 | 85 | 1.24 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 175.00 | 0.23 | 0.59 | 0.41 | 0.38 | -0.12 | -24.00% | 0.00 | 62 | 107 | 1.23 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 180.00 | 0.00 | 0.58 | 0.29 | 0.42 | -0.03 | -6.67% | 0.00 | 56 | 102 | 1.20 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 185.00 | 0.01 | 0.74 | 0.38 | 0.24 | -2.13 | -89.88% | 0.00 | 42 | 122 | 1.05 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 190.00 | 0.09 | 0.72 | 0.41 | 0.31 | -2.09 | -87.09% | 0.00 | 32 | 207 | 1.11 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 195.00 | 0.04 | 0.73 | 0.39 | 0.43 | -0.59 | -57.85% | 0.00 | 120 | 198 | 1.15 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 200.00 | 0.22 | 0.63 | 0.43 | 0.42 | -0.12 | -22.23% | 0.00 | 34 | 180 | 1.09 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 210.00 | 0.28 | 0.74 | 0.51 | 0.49 | +0.07 | +16.67% | 0.00 | 25 | 276 | 1.08 | 0.00 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 220.00 | 0.00 | 1.87 | 0.94 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.26 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 230.00 | 0.01 | 2.85 | 1.43 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.97 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 240.00 | 0.06 | 2.13 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.95 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 250.00 | 1.20 | 1.40 | 1.30 | 1.40 | -0.19 | -11.95% | 0.01 | 2 | 601 | 1.01 | -0.01 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 260.00 | 1.05 | 2.19 | 1.62 | 1.80 | +0.05 | +2.86% | 0.01 | 1 | 806 | 0.98 | -0.02 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 270.00 | 1.49 | 2.57 | 2.03 | 3.46 | +0.63 | +22.27% | 0.01 | 3 | 433 | 0.96 | -0.02 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 280.00 | 2.00 | 3.05 | 2.53 | 2.43 | -0.50 | -17.07% | 0.01 | 20 | 123 | 0.96 | -0.03 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 290.00 | 2.24 | 3.70 | 2.97 | 2.98 | -0.51 | -14.62% | 0.01 | 6 | 384 | 0.95 | -0.03 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 300.00 | 3.10 | 3.70 | 3.40 | 3.30 | -1.05 | -24.14% | 0.01 | 5 | 801 | 0.94 | -0.04 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 310.00 | 3.20 | 4.60 | 3.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.92 | -0.05 | 0.00 | -0.20 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 320.00 | 4.50 | 5.05 | 4.78 | 4.75 | -1.71 | -26.48% | 0.01 | 43 | 233 | 0.91 | -0.05 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 330.00 | 5.45 | 6.45 | 5.95 | 5.69 | -1.71 | -23.11% | 0.02 | 10 | 121 | 0.91 | -0.06 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 340.00 | 6.00 | 7.00 | 6.50 | 6.48 | -2.97 | -31.43% | 0.02 | 23 | 326 | 0.89 | -0.07 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 350.00 | 7.40 | 8.95 | 8.18 | 7.80 | -2.40 | -23.53% | 0.02 | 182 | 888 | 0.91 | -0.09 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 360.00 | 8.25 | 11.80 | 10.03 | 9.00 | -3.45 | -27.72% | 0.03 | 20 | 170 | 0.91 | -0.10 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 370.00 | 9.40 | 12.00 | 10.70 | 10.80 | -3.77 | -25.88% | 0.03 | 78 | 187 | 0.87 | -0.11 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 380.00 | 11.65 | 13.90 | 12.78 | 12.89 | -3.61 | -21.88% | 0.03 | 88 | 156 | 0.88 | -0.13 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 390.00 | 14.25 | 15.35 | 14.80 | 15.00 | -4.20 | -21.88% | 0.04 | 38 | 152 | 0.88 | -0.14 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 400.00 | 16.50 | 17.45 | 16.98 | 17.30 | -5.60 | -24.46% | 0.04 | 88 | 327 | 0.87 | -0.16 | 0.00 | -0.44 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 410.00 | 18.90 | 20.30 | 19.60 | 19.80 | -6.29 | -24.11% | 0.05 | 78 | 1,213 | 0.87 | -0.18 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 420.00 | 21.55 | 23.45 | 22.50 | 22.65 | -5.76 | -20.28% | 0.05 | 33 | 132 | 0.87 | -0.20 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 430.00 | 24.45 | 26.60 | 25.53 | 25.25 | -7.25 | -22.31% | 0.06 | 1,114 | 339 | 0.86 | -0.22 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 440.00 | 27.55 | 30.00 | 28.78 | 29.15 | -8.35 | -22.27% | 0.07 | 29 | 169 | 0.86 | -0.24 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 450.00 | 31.00 | 33.20 | 32.10 | 32.20 | -6.95 | -17.76% | 0.07 | 42 | 119 | 0.86 | -0.26 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 460.00 | 34.75 | 36.85 | 35.80 | 35.95 | -6.56 | -15.44% | 0.08 | 83 | 85 | 0.86 | -0.28 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 470.00 | 38.60 | 41.35 | 39.98 | 40.50 | -10.41 | -20.45% | 0.09 | 38 | 229 | 0.85 | -0.30 | 0.00 | -0.60 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 480.00 | 42.90 | 45.50 | 44.20 | 44.25 | -11.90 | -21.20% | 0.09 | 24 | 119 | 0.85 | -0.33 | 0.00 | -0.62 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 490.00 | 47.35 | 50.35 | 48.85 | 49.05 | -12.90 | -20.83% | 0.10 | 25 | 90 | 0.86 | -0.35 | 0.00 | -0.63 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 500.00 | 52.10 | 55.00 | 53.55 | 52.55 | -15.45 | -22.73% | 0.11 | 19 | 72 | 0.85 | -0.37 | 0.00 | -0.65 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 510.00 | 56.95 | 61.45 | 59.20 | 59.25 | -14.65 | -19.83% | 0.12 | 47 | 44 | 0.85 | -0.40 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 520.00 | 62.15 | 65.60 | 63.88 | 63.85 | -16.35 | -20.39% | 0.12 | 23 | 65 | 0.84 | -0.42 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 530.00 | 66.30 | 71.55 | 68.93 | 69.45 | -20.29 | -22.61% | 0.13 | 15 | 43 | 0.84 | -0.44 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 540.00 | 73.40 | 77.45 | 75.43 | 75.90 | -15.42 | -16.89% | 0.14 | 16 | 40 | 0.84 | -0.46 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 550.00 | 80.10 | 83.55 | 81.83 | 81.40 | -18.60 | -18.60% | 0.15 | 10 | 45 | 0.85 | -0.49 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 560.00 | 84.00 | 89.90 | 86.95 | 86.55 | -18.40 | -17.54% | 0.16 | 11 | 12 | 0.86 | -0.51 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 570.00 | 91.80 | 96.55 | 94.18 | 91.65 | -20.45 | -18.25% | 0.17 | 4 | 20 | 0.84 | -0.53 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 580.00 | 97.15 | 103.30 | 100.23 | 98.30 | -24.15 | -19.73% | 0.17 | 1 | 4 | 0.84 | -0.55 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 590.00 | 105.35 | 110.30 | 107.83 | 105.10 | -34.60 | -24.77% | 0.18 | 3 | 13 | 0.84 | -0.57 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 600.00 | 112.20 | 117.75 | 114.98 | 112.13 | -29.72 | -20.96% | 0.19 | 8 | 17 | 0.83 | -0.60 | 0.00 | -0.65 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 610.00 | 118.75 | 124.90 | 121.83 | 155.60 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.83 | -0.62 | 0.00 | -0.64 | 5/15/2026 | 5/26/2026 2:58:59 PM EST |
| 620.00 | 126.20 | 132.40 | 129.30 | 169.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.85 | -0.64 | 0.00 | -0.63 | 5/12/2026 | 5/26/2026 2:58:59 PM EST |
| 630.00 | 133.90 | 140.20 | 137.05 | 132.95 | -31.85 | -19.33% | 0.22 | 2 | 29 | 0.84 | -0.65 | 0.00 | -0.62 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 640.00 | 141.10 | 148.05 | 144.58 | 171.08 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.85 | -0.67 | 0.00 | -0.61 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 650.00 | 149.05 | 156.10 | 152.58 | 226.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.84 | -0.69 | 0.00 | -0.59 | 4/30/2026 | 5/26/2026 2:58:59 PM EST |
| 660.00 | 157.75 | 164.10 | 160.93 | 189.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.86 | -0.71 | 0.00 | -0.58 | 5/12/2026 | 5/26/2026 2:58:59 PM EST |
| 670.00 | 166.20 | 172.40 | 169.30 | 161.60 | % | 0.25 | 12 | 0 | 0.85 | -0.72 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 2:58:59 PM EST | |
| 680.00 | 174.25 | 181.20 | 177.73 | 172.35 | % | 0.26 | 5 | 0 | 0.85 | -0.74 | 0.00 | -0.55 | 5/26/2026 | 5/26/2026 2:58:59 PM EST | |
| 690.00 | 183.10 | 189.30 | 186.20 | 195.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.85 | -0.75 | 0.00 | -0.53 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 700.00 | 190.70 | 197.70 | 194.20 | % | 0.28 | 0 | 0 | 0.85 | -0.77 | 0.00 | -0.51 | 5/26/2026 2:58:59 PM EST | |||
| 710.00 | 198.90 | 206.65 | 202.78 | 213.65 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.85 | -0.78 | 0.00 | -0.50 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 720.00 | 208.00 | 215.40 | 211.70 | 201.50 | -32.08 | -13.74% | 0.29 | 23 | 23 | 0.86 | -0.79 | 0.00 | -0.48 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 730.00 | 216.40 | 224.55 | 220.48 | % | 0.30 | 0 | 0 | 0.84 | -0.80 | 0.00 | -0.46 | 5/26/2026 2:58:59 PM EST | |||
| 740.00 | 225.25 | 233.20 | 229.23 | % | 0.31 | 0 | 0 | 0.87 | -0.82 | 0.00 | -0.45 | 5/26/2026 2:58:59 PM EST | |||
| 750.00 | 235.75 | 242.10 | 238.93 | % | 0.32 | 0 | 0 | 0.86 | -0.83 | 0.00 | -0.43 | 5/26/2026 2:58:59 PM EST | |||
| 760.00 | 243.75 | 251.40 | 247.58 | % | 0.33 | 0 | 0 | 0.86 | -0.84 | 0.00 | -0.41 | 5/26/2026 2:58:59 PM EST | |||
| 770.00 | 252.70 | 260.70 | 256.70 | % | 0.33 | 0 | 0 | 0.86 | -0.85 | 0.00 | -0.40 | 5/26/2026 2:58:59 PM EST | |||
| 780.00 | 261.65 | 269.80 | 265.73 | % | 0.34 | 0 | 0 | 0.85 | -0.85 | 0.00 | -0.38 | 5/26/2026 2:58:59 PM EST |