Options Chain for STRATEGY INC CL A NEW (MSTR) - $112.53 as of 6/19/2026 3:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 106.45 | 108.75 | 107.60 | 119.02 | 0.00 | 0.00% | 21.52 | 0 | 55 | 7.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:05 PM EST |
| 10.00 | 101.40 | 103.75 | 102.58 | 118.41 | 0.00 | 0.00% | 10.26 | 0 | 14 | 5.63 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:05 PM EST |
| 15.00 | 96.60 | 98.75 | 97.68 | 95.10 | % | 6.51 | 2 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST | |
| 20.00 | 91.20 | 94.25 | 92.73 | % | 4.64 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 25.00 | 86.90 | 89.30 | 88.10 | 140.00 | 0.00 | 0.00% | 3.52 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 4:00:05 PM EST |
| 30.00 | 81.25 | 84.30 | 82.78 | 133.36 | 0.00 | 0.00% | 2.76 | 0 | 8 | 2.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:05 PM EST |
| 35.00 | 76.30 | 79.35 | 77.83 | 77.33 | % | 2.22 | 680 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST | |
| 40.00 | 71.35 | 74.40 | 72.88 | % | 1.82 | 0 | 3 | 2.40 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 45.00 | 67.05 | 69.25 | 68.15 | % | 1.51 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 50.00 | 61.50 | 64.55 | 63.03 | 87.34 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.97 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 55.00 | 57.10 | 59.25 | 58.18 | 66.09 | 0.00 | 0.00% | 1.06 | 0 | 151 | 1.80 | 0.98 | 0.00 | -0.04 | 6/5/2026 | 6/18/2026 4:00:05 PM EST |
| 60.00 | 52.35 | 54.25 | 53.30 | 59.54 | 0.00 | 0.00% | 0.89 | 0 | 320 | 1.65 | 0.97 | 0.00 | -0.06 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 65.00 | 47.45 | 49.30 | 48.38 | 103.20 | 0.00 | 0.00% | 0.74 | 0 | 65 | 1.52 | 0.96 | 0.00 | -0.07 | 4/17/2026 | 6/18/2026 4:00:05 PM EST |
| 70.00 | 42.65 | 44.60 | 43.63 | 52.80 | 0.00 | 0.00% | 0.62 | 0 | 50 | 1.39 | 0.94 | 0.00 | -0.09 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 75.00 | 37.90 | 39.85 | 38.88 | 35.95 | -23.66 | -39.70% | 0.52 | 51 | 122 | 0.94 | 0.92 | 0.00 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 80.00 | 33.25 | 35.20 | 34.23 | 31.00 | -13.86 | -30.90% | 0.43 | 35 | 87 | 0.94 | 0.90 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 85.00 | 28.75 | 30.70 | 29.73 | 26.50 | -19.15 | -41.95% | 0.35 | 9 | 126 | 0.91 | 0.88 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 90.00 | 25.00 | 26.15 | 25.58 | 24.94 | -6.28 | -20.12% | 0.28 | 29 | 183 | 0.91 | 0.84 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 95.00 | 20.55 | 22.20 | 21.38 | 21.71 | -5.39 | -19.89% | 0.23 | 35 | 99 | 0.85 | 0.80 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 100.00 | 16.90 | 18.00 | 17.45 | 17.60 | -4.50 | -20.37% | 0.17 | 223 | 240 | 0.80 | 0.75 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 105.00 | 13.90 | 14.45 | 14.18 | 14.65 | -5.00 | -25.45% | 0.14 | 162 | 146 | 0.79 | 0.68 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 110.00 | 11.05 | 11.50 | 11.28 | 11.25 | -3.03 | -21.22% | 0.10 | 6,983 | 233 | 0.78 | 0.59 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 115.00 | 8.60 | 9.00 | 8.80 | 8.80 | -2.48 | -21.99% | 0.08 | 724 | 377 | 0.77 | 0.51 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 120.00 | 6.75 | 7.05 | 6.90 | 6.85 | -1.86 | -21.36% | 0.06 | 1,294 | 1,494 | 0.77 | 0.43 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 125.00 | 5.15 | 5.50 | 5.33 | 5.35 | -1.55 | -22.47% | 0.04 | 574 | 2,213 | 0.77 | 0.36 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 130.00 | 3.95 | 4.25 | 4.10 | 4.10 | -1.50 | -26.79% | 0.03 | 1,470 | 2,045 | 0.77 | 0.29 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 135.00 | 3.00 | 3.30 | 3.15 | 3.05 | -1.15 | -27.39% | 0.02 | 1,451 | 1,883 | 0.78 | 0.24 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 140.00 | 2.32 | 2.51 | 2.42 | 2.39 | -0.90 | -27.36% | 0.02 | 1,646 | 3,507 | 0.78 | 0.20 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 145.00 | 1.75 | 1.95 | 1.85 | 1.84 | -0.71 | -27.85% | 0.01 | 639 | 2,435 | 0.79 | 0.16 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 150.00 | 1.34 | 1.46 | 1.40 | 1.40 | -0.74 | -34.58% | 0.01 | 3,800 | 3,351 | 0.79 | 0.13 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 155.00 | 1.04 | 1.24 | 1.14 | 1.25 | -0.43 | -25.60% | 0.01 | 228 | 2,453 | 0.81 | 0.11 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 160.00 | 0.85 | 0.99 | 0.92 | 0.91 | -0.43 | -32.09% | 0.01 | 2,662 | 4,200 | 0.82 | 0.09 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 165.00 | 0.63 | 0.86 | 0.75 | 0.72 | -0.38 | -34.55% | 0.00 | 4,066 | 3,420 | 0.84 | 0.07 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 170.00 | 0.57 | 0.66 | 0.62 | 0.65 | -0.30 | -31.58% | 0.00 | 1,993 | 5,249 | 0.86 | 0.06 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 175.00 | 0.48 | 0.61 | 0.55 | 0.55 | -0.22 | -28.58% | 0.00 | 563 | 7,609 | 0.88 | 0.05 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 180.00 | 0.40 | 0.58 | 0.49 | 0.48 | -0.17 | -26.16% | 0.00 | 1,464 | 39,175 | 0.91 | 0.04 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 185.00 | 0.26 | 0.50 | 0.38 | 0.39 | -0.21 | -35.00% | 0.00 | 1,673 | 3,406 | 0.91 | 0.03 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 190.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.21 | -41.18% | 0.00 | 957 | 2,108 | 0.91 | 0.03 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 195.00 | 0.23 | 0.49 | 0.36 | 0.29 | -0.19 | -39.59% | 0.00 | 102 | 3,101 | 0.97 | 0.02 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 200.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.21 | -44.69% | 0.00 | 3,029 | 8,243 | 0.96 | 0.02 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 205.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.14 | -36.85% | 0.00 | 38 | 1,371 | 0.97 | 0.02 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 210.00 | 0.16 | 0.35 | 0.26 | 0.20 | -0.08 | -28.58% | 0.00 | 53 | 3,980 | 1.02 | 0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 215.00 | 0.01 | 0.50 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.96 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 220.00 | 0.15 | 0.39 | 0.27 | 0.14 | -0.17 | -54.84% | 0.00 | 44 | 3,277 | 1.09 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 225.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.03 | -13.64% | 0.00 | 20 | 1,049 | 1.06 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 230.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 0.00 | 28 | 1,636 | 1.10 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 235.00 | 0.05 | 0.31 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 676 | 1.09 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 240.00 | 0.10 | 0.31 | 0.21 | 0.15 | -0.06 | -28.58% | 0.00 | 16 | 1,118 | 1.16 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 245.00 | 0.03 | 0.28 | 0.16 | 1.37 | +1.20 | +705.89% | 0.00 | 36 | 933 | 1.11 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 250.00 | 0.09 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 152 | 9,056 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.18 | 0.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 260.00 | 0.02 | 0.31 | 0.17 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 1,886 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 265.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 1,131 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 270.00 | 0.06 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 494 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 275.00 | 0.04 | 0.14 | 0.09 | 0.14 | +0.02 | +16.67% | 0.00 | 12 | 812 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 280.00 | 0.03 | 0.14 | 0.09 | 0.25 | +0.06 | +31.58% | 0.00 | 10 | 1,263 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 285.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 506 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 295.00 | 0.01 | 0.14 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 49 | 3,921 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.59 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 1.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.59 | 0.30 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 1,709 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 1.48 | 0.74 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 340.00 | 0.03 | 0.11 | 0.07 | 0.11 | +0.06 | +120.00% | 0.00 | 73 | 774 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 345.00 | 0.02 | 0.17 | 0.10 | 0.03 | -0.10 | -76.93% | 0.00 | 118 | 1,846 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 500 | 3,212 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2,111 | 10,104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 616 | 3.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 958 | 4,090 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 800 | 2.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 106 | 1,733 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 139 | 2,594 | 2.02 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 40.00 | 0.08 | 0.31 | 0.20 | 0.33 | +0.12 | +57.15% | 0.01 | 29 | 1,277 | 1.80 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.42 | 0.21 | 0.24 | +0.04 | +20.00% | 0.00 | 10 | 1,361 | 1.76 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 50.00 | 0.25 | 0.31 | 0.28 | 0.30 | -0.01 | -3.23% | 0.01 | 358 | 3,927 | 1.47 | -0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 55.00 | 0.19 | 0.55 | 0.37 | 0.40 | +0.09 | +29.04% | 0.01 | 3 | 1,293 | 1.36 | -0.02 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 60.00 | 0.25 | 0.54 | 0.40 | 0.45 | +0.15 | +50.00% | 0.01 | 33 | 2,116 | 1.24 | -0.03 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 65.00 | 0.43 | 0.62 | 0.53 | 0.52 | +0.22 | +73.34% | 0.01 | 978 | 3,178 | 1.16 | -0.04 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 70.00 | 0.60 | 0.77 | 0.69 | 0.70 | +0.10 | +16.67% | 0.01 | 1,731 | 4,327 | 1.09 | -0.06 | 0.00 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 75.00 | 0.85 | 1.00 | 0.93 | 0.91 | +0.17 | +22.98% | 0.01 | 8,099 | 2,992 | 1.03 | -0.08 | 0.00 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 80.00 | 1.19 | 1.38 | 1.29 | 1.29 | +0.17 | +15.18% | 0.02 | 4,016 | 4,095 | 0.98 | -0.10 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 85.00 | 1.70 | 1.93 | 1.82 | 1.92 | +0.47 | +32.42% | 0.02 | 2,068 | 3,696 | 0.93 | -0.12 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 90.00 | 2.36 | 2.55 | 2.46 | 2.48 | +0.51 | +25.89% | 0.03 | 12,652 | 8,825 | 0.89 | -0.16 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 95.00 | 3.25 | 3.50 | 3.38 | 3.40 | +0.61 | +21.87% | 0.04 | 821 | 4,551 | 0.85 | -0.20 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 100.00 | 4.55 | 4.70 | 4.63 | 4.65 | +0.86 | +22.70% | 0.05 | 7,641 | 11,825 | 0.82 | -0.25 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 105.00 | 6.25 | 6.40 | 6.33 | 6.23 | +1.20 | +23.86% | 0.06 | 832 | 3,140 | 0.81 | -0.32 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 110.00 | 8.20 | 8.65 | 8.43 | 8.30 | +1.35 | +19.43% | 0.08 | 2,846 | 6,305 | 0.78 | -0.41 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 115.00 | 10.70 | 11.05 | 10.88 | 10.60 | +1.50 | +16.49% | 0.09 | 699 | 2,551 | 0.77 | -0.49 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 120.00 | 13.65 | 14.15 | 13.90 | 13.85 | +2.23 | +19.20% | 0.12 | 709 | 9,612 | 0.77 | -0.57 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 125.00 | 17.10 | 17.70 | 17.40 | 17.30 | +2.55 | +17.29% | 0.14 | 328 | 1,660 | 0.76 | -0.64 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 130.00 | 20.40 | 21.75 | 21.08 | 20.97 | +2.97 | +16.50% | 0.16 | 179 | 4,820 | 0.75 | -0.71 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 135.00 | 24.20 | 25.95 | 25.08 | 25.12 | +4.02 | +19.06% | 0.19 | 135 | 2,091 | 0.77 | -0.76 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 140.00 | 28.55 | 30.15 | 29.35 | 28.95 | +3.10 | +12.00% | 0.21 | 153 | 1,716 | 0.77 | -0.80 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 145.00 | 33.15 | 34.50 | 33.83 | 33.28 | +3.41 | +11.42% | 0.23 | 112 | 1,671 | 0.78 | -0.84 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 150.00 | 37.45 | 39.25 | 38.35 | 38.32 | +3.72 | +10.76% | 0.26 | 322 | 3,314 | 0.91 | -0.87 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 155.00 | 42.40 | 44.05 | 43.23 | 43.15 | +4.02 | +10.28% | 0.28 | 175 | 2,810 | 0.95 | -0.89 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 160.00 | 47.05 | 48.85 | 47.95 | 47.91 | +4.05 | +9.24% | 0.30 | 93 | 3,248 | 0.98 | -0.91 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 165.00 | 51.80 | 53.75 | 52.78 | 52.67 | +3.68 | +7.52% | 0.32 | 181 | 3,010 | 1.02 | -0.93 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 170.00 | 56.70 | 58.65 | 57.68 | 59.84 | +6.59 | +12.38% | 0.34 | 19 | 2,283 | 1.06 | -0.94 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 175.00 | 61.60 | 63.55 | 62.58 | 66.11 | +7.92 | +13.62% | 0.36 | 3 | 1,344 | 1.10 | -0.95 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 180.00 | 66.55 | 68.40 | 67.48 | 67.48 | +5.37 | +8.65% | 0.37 | 255 | 1,817 | 1.12 | -0.96 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 185.00 | 71.50 | 73.45 | 72.48 | 72.48 | +5.82 | +8.74% | 0.39 | 179 | 993 | 1.18 | -0.97 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 190.00 | 76.50 | 78.40 | 77.45 | 77.15 | +8.13 | +11.78% | 0.41 | 384 | 1,286 | 1.22 | -0.97 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 195.00 | 81.35 | 83.40 | 82.38 | 82.00 | +18.38 | +28.89% | 0.42 | 54 | 377 | 1.30 | -0.98 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 200.00 | 86.35 | 88.45 | 87.40 | 89.56 | +6.69 | +8.08% | 0.44 | 291 | 1,848 | 1.38 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 205.00 | 91.30 | 93.45 | 92.38 | 90.15 | +6.90 | +8.29% | 0.45 | 1 | 158 | 1.40 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 210.00 | 96.30 | 98.60 | 97.45 | 99.70 | +11.13 | +12.57% | 0.46 | 201 | 254 | 1.42 | -0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 215.00 | 101.25 | 103.60 | 102.43 | 104.29 | +13.24 | +14.55% | 0.48 | 11 | 23 | 1.49 | -0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 220.00 | 106.10 | 108.25 | 107.18 | 106.00 | +7.39 | +7.50% | 0.49 | 3 | 11 | 1.43 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 225.00 | 110.85 | 113.25 | 112.05 | 110.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 230.00 | 116.10 | 118.25 | 117.18 | 109.97 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 4:00:05 PM EST |
| 235.00 | 121.30 | 123.25 | 122.28 | 115.13 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 4:00:05 PM EST |
| 240.00 | 126.10 | 128.25 | 127.18 | 122.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.57 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 245.00 | 131.10 | 133.25 | 132.18 | 130.26 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/18/2026 4:00:05 PM EST |
| 250.00 | 135.85 | 138.25 | 137.05 | 134.07 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.64 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 255.00 | 140.85 | 143.25 | 142.05 | 138.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 260.00 | 146.30 | 148.25 | 147.28 | 140.00 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 265.00 | 151.10 | 153.25 | 152.18 | 83.53 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 4:00:05 PM EST |
| 270.00 | 156.10 | 158.25 | 157.18 | 95.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 4:00:05 PM EST |
| 275.00 | 160.85 | 163.25 | 162.05 | 115.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:05 PM EST |
| 280.00 | 166.30 | 168.25 | 167.28 | 142.48 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 285.00 | 170.85 | 173.25 | 172.05 | 148.48 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 290.00 | 175.85 | 178.25 | 177.05 | 153.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 295.00 | 181.10 | 183.25 | 182.18 | 184.92 | +22.80 | +14.07% | 0.62 | 4 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 300.00 | 185.85 | 188.25 | 187.05 | 141.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:05 PM EST |
| 305.00 | 191.30 | 193.25 | 192.28 | 141.87 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:05 PM EST |
| 310.00 | 195.95 | 198.25 | 197.10 | 147.34 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:05 PM EST |
| 315.00 | 201.30 | 203.25 | 202.28 | % | 0.64 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 320.00 | 205.85 | 208.20 | 207.03 | % | 0.65 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 325.00 | 211.10 | 213.20 | 212.15 | 143.18 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 4:00:05 PM EST |
| 330.00 | 216.10 | 218.20 | 217.15 | % | 0.66 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 335.00 | 220.80 | 223.20 | 222.00 | 199.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 340.00 | 225.80 | 228.20 | 227.00 | 164.76 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 4:00:05 PM EST |
| 345.00 | 230.80 | 233.20 | 232.00 | 227.00 | 0.00 | 0.00% | 0.67 | 0 | 13 | 2.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |