Options Chain for MICRON TECHNOLOGY INC COM (MU) - $745.56 as of 5/26/2026 4:48:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 848.30 | 864.05 | 856.18 | 605.80 | 0.00 | 0.00% | 17.12 | 0 | 4 | 4.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 55.00 | 843.35 | 859.00 | 851.18 | % | 15.48 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:59 PM EST | |||
| 60.00 | 838.60 | 853.90 | 846.25 | 583.08 | 0.00 | 0.00% | 14.10 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 1:58:59 PM EST |
| 65.00 | 833.40 | 849.10 | 841.25 | 668.75 | 0.00 | 0.00% | 12.94 | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:58:59 PM EST |
| 70.00 | 828.65 | 843.95 | 836.30 | 585.95 | 0.00 | 0.00% | 11.95 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 75.00 | 824.20 | 839.05 | 831.63 | 563.70 | 0.00 | 0.00% | 11.09 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 1:58:59 PM EST |
| 80.00 | 818.50 | 834.10 | 826.30 | 549.65 | 0.00 | 0.00% | 10.33 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 85.00 | 813.60 | 829.05 | 821.33 | 566.50 | 0.00 | 0.00% | 9.66 | 0 | 19 | 3.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 90.00 | 808.55 | 824.20 | 816.38 | 708.96 | 0.00 | 0.00% | 9.07 | 0 | 9 | 3.69 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:58:59 PM EST |
| 95.00 | 803.60 | 819.05 | 811.33 | 813.13 | +546.66 | +205.15% | 8.54 | 20 | 28 | 3.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 100.00 | 798.60 | 814.15 | 806.38 | 339.67 | 0.00 | 0.00% | 8.06 | 0 | 17 | 3.55 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/26/2026 1:58:59 PM EST |
| 105.00 | 794.30 | 809.20 | 801.75 | 533.70 | 0.00 | 0.00% | 7.64 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 1:58:59 PM EST |
| 110.00 | 788.80 | 804.20 | 796.50 | 533.40 | 0.00 | 0.00% | 7.24 | 0 | 6 | 3.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 115.00 | 783.75 | 799.20 | 791.48 | 590.62 | 0.00 | 0.00% | 6.88 | 0 | 7 | 3.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 1:58:59 PM EST |
| 120.00 | 778.75 | 794.10 | 786.43 | 640.98 | 0.00 | 0.00% | 6.55 | 0 | 15 | 3.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:58:59 PM EST |
| 125.00 | 774.40 | 789.35 | 781.88 | 609.03 | 0.00 | 0.00% | 6.26 | 0 | 17 | 3.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:58:59 PM EST |
| 130.00 | 769.20 | 784.30 | 776.75 | 602.63 | 0.00 | 0.00% | 5.97 | 0 | 43 | 3.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:58:59 PM EST |
| 135.00 | 763.90 | 779.40 | 771.65 | 508.65 | 0.00 | 0.00% | 5.72 | 0 | 36 | 3.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 140.00 | 759.40 | 774.25 | 766.83 | 575.39 | 0.00 | 0.00% | 5.48 | 0 | 18 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 1:58:59 PM EST |
| 145.00 | 753.95 | 769.50 | 761.73 | 517.00 | 0.00 | 0.00% | 5.25 | 0 | 19 | 2.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 150.00 | 749.15 | 764.55 | 756.85 | 594.27 | 0.00 | 0.00% | 5.05 | 0 | 44 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 1:58:59 PM EST |
| 155.00 | 744.05 | 759.55 | 751.80 | 489.00 | 0.00 | 0.00% | 4.85 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 160.00 | 739.10 | 754.40 | 746.75 | 497.40 | 0.00 | 0.00% | 4.67 | 0 | 19 | 2.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 165.00 | 734.15 | 749.70 | 741.93 | 569.28 | 0.00 | 0.00% | 4.50 | 0 | 21 | 2.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:58:59 PM EST |
| 170.00 | 729.20 | 744.75 | 736.98 | 329.00 | 0.00 | 0.00% | 4.34 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 1:58:59 PM EST |
| 175.00 | 724.25 | 739.75 | 732.00 | 506.75 | 0.00 | 0.00% | 4.18 | 0 | 66 | 2.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 1:58:59 PM EST |
| 180.00 | 721.85 | 734.50 | 728.18 | 710.00 | +158.73 | +28.80% | 4.05 | 1 | 31 | 2.47 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 185.00 | 714.65 | 729.95 | 722.30 | 617.06 | 0.00 | 0.00% | 3.90 | 0 | 64 | 2.50 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 190.00 | 709.40 | 725.00 | 717.20 | 453.05 | 0.00 | 0.00% | 3.77 | 0 | 23 | 2.44 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 195.00 | 704.45 | 719.65 | 712.05 | 559.42 | 0.00 | 0.00% | 3.65 | 0 | 11 | 2.40 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 200.00 | 701.60 | 714.45 | 708.03 | 684.01 | +115.74 | +20.37% | 3.54 | 4 | 437 | 2.25 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 210.00 | 690.05 | 705.25 | 697.65 | 656.18 | +127.37 | +24.09% | 3.32 | 1 | 79 | 2.30 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 220.00 | 680.15 | 695.00 | 687.58 | 519.96 | 0.00 | 0.00% | 3.13 | 0 | 59 | 2.24 | 1.00 | 0.00 | -0.04 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 230.00 | 669.95 | 685.50 | 677.73 | 413.90 | 0.00 | 0.00% | 2.95 | 0 | 74 | 2.25 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/26/2026 1:58:59 PM EST |
| 240.00 | 660.30 | 675.00 | 667.65 | 659.17 | +185.20 | +39.08% | 2.78 | 21 | 205 | 2.07 | 1.00 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 250.00 | 652.40 | 665.10 | 658.75 | 649.27 | +168.89 | +35.16% | 2.63 | 16 | 366 | 1.98 | 1.00 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 260.00 | 640.15 | 655.65 | 647.90 | 467.56 | 0.00 | 0.00% | 2.49 | 0 | 131 | 1.98 | 1.00 | 0.00 | -0.05 | 5/20/2026 | 5/26/2026 1:58:59 PM EST |
| 270.00 | 632.85 | 645.35 | 639.10 | 618.75 | +133.37 | +27.48% | 2.37 | 2 | 133 | 1.85 | 1.00 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 280.00 | 620.45 | 636.00 | 628.23 | 443.88 | 0.00 | 0.00% | 2.24 | 0 | 171 | 1.87 | 1.00 | 0.00 | -0.07 | 5/20/2026 | 5/26/2026 1:58:59 PM EST |
| 290.00 | 612.85 | 625.75 | 619.30 | 589.00 | +108.28 | +22.53% | 2.14 | 2 | 298 | 1.78 | 1.00 | 0.00 | -0.07 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 300.00 | 603.00 | 616.00 | 609.50 | 579.00 | +108.05 | +22.95% | 2.03 | 4 | 1,805 | 1.75 | 1.00 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 310.00 | 591.05 | 606.35 | 598.70 | 598.24 | +234.57 | +64.51% | 1.93 | 8 | 249 | 1.72 | 1.00 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 320.00 | 583.65 | 595.85 | 589.75 | 586.55 | +144.65 | +32.74% | 1.84 | 2 | 546 | 1.65 | 0.99 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 330.00 | 573.90 | 586.25 | 580.08 | 548.75 | +125.75 | +29.73% | 1.76 | 4 | 347 | 1.64 | 0.99 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 340.00 | 563.80 | 576.45 | 570.13 | 537.45 | +108.40 | +25.27% | 1.68 | 2 | 685 | 1.59 | 0.99 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 350.00 | 554.20 | 566.45 | 560.33 | 559.50 | +140.70 | +33.60% | 1.60 | 10 | 741 | 1.53 | 0.99 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 360.00 | 544.45 | 557.35 | 550.90 | 541.27 | +132.08 | +32.28% | 1.53 | 8 | 1,554 | 1.51 | 0.99 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 370.00 | 534.50 | 547.05 | 540.78 | 530.27 | +174.29 | +48.97% | 1.46 | 99 | 902 | 1.46 | 0.99 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 380.00 | 524.20 | 537.35 | 530.78 | 465.45 | +73.54 | +18.77% | 1.40 | 2 | 1,468 | 1.43 | 0.99 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 390.00 | 515.25 | 527.45 | 521.35 | 510.00 | +136.40 | +36.51% | 1.34 | 2 | 2,346 | 1.43 | 0.98 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 400.00 | 505.70 | 517.10 | 511.40 | 499.00 | +131.00 | +35.60% | 1.28 | 51 | 2,207 | 1.36 | 0.98 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 410.00 | 495.90 | 508.25 | 502.08 | 500.58 | +142.83 | +39.93% | 1.22 | 11 | 1,515 | 1.33 | 0.98 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 420.00 | 486.25 | 498.10 | 492.18 | 472.00 | +125.95 | +36.40% | 1.17 | 15 | 3,076 | 1.27 | 0.98 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 430.00 | 476.65 | 486.40 | 481.53 | 468.95 | +132.25 | +39.28% | 1.12 | 12 | 4,279 | 1.25 | 0.98 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 440.00 | 467.20 | 476.70 | 471.95 | 472.45 | +142.45 | +43.17% | 1.07 | 6 | 911 | 1.26 | 0.97 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 450.00 | 457.55 | 466.75 | 462.15 | 464.96 | +146.16 | +45.85% | 1.03 | 69 | 3,566 | 1.22 | 0.97 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 460.00 | 448.05 | 458.60 | 453.33 | 452.60 | +130.95 | +40.72% | 0.99 | 11 | 1,373 | 1.19 | 0.97 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 470.00 | 438.55 | 448.75 | 443.65 | 445.82 | +139.55 | +45.57% | 0.94 | 123 | 6,264 | 1.13 | 0.96 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 480.00 | 429.50 | 439.25 | 434.38 | 434.19 | +149.04 | +52.27% | 0.90 | 16 | 2,213 | 1.12 | 0.96 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 490.00 | 420.75 | 431.00 | 425.88 | 417.15 | +120.70 | +40.72% | 0.87 | 17 | 1,775 | 0.96 | 0.96 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 500.00 | 411.30 | 419.10 | 415.20 | 414.85 | +146.05 | +54.34% | 0.83 | 158 | 4,052 | 1.12 | 0.95 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 510.00 | 401.90 | 412.25 | 407.08 | 383.16 | +112.54 | +41.59% | 0.80 | 2 | 1,444 | 0.83 | 0.95 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 520.00 | 392.05 | 403.20 | 397.63 | 377.95 | +110.93 | +41.55% | 0.76 | 14 | 2,510 | 0.87 | 0.95 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 530.00 | 383.00 | 394.00 | 388.50 | 365.65 | +99.68 | +37.48% | 0.73 | 11 | 1,460 | 0.88 | 0.94 | 0.00 | -0.45 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 540.00 | 373.85 | 384.50 | 379.18 | 369.54 | +139.90 | +60.93% | 0.70 | 23 | 514 | 0.94 | 0.94 | 0.00 | -0.47 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 550.00 | 364.85 | 375.00 | 369.93 | 361.47 | +115.57 | +47.00% | 0.67 | 104 | 3,815 | 0.94 | 0.93 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 560.00 | 356.25 | 367.20 | 361.73 | 353.29 | +129.12 | +57.60% | 0.65 | 15 | 3,594 | 0.91 | 0.93 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 570.00 | 347.15 | 358.20 | 352.68 | 325.11 | +104.75 | +47.54% | 0.62 | 10 | 906 | 0.91 | 0.92 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 580.00 | 339.00 | 349.55 | 344.28 | 344.61 | +125.13 | +57.02% | 0.59 | 58 | 3,747 | 0.93 | 0.92 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 590.00 | 329.80 | 340.20 | 335.00 | 315.00 | +107.10 | +51.52% | 0.57 | 3 | 2,137 | 0.91 | 0.91 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 600.00 | 322.15 | 330.30 | 326.23 | 327.35 | +135.55 | +70.68% | 0.54 | 353 | 2,921 | 0.93 | 0.90 | 0.00 | -0.61 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 610.00 | 313.75 | 323.00 | 318.38 | 310.61 | +133.74 | +75.62% | 0.52 | 10 | 562 | 0.93 | 0.90 | 0.00 | -0.63 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 620.00 | 304.55 | 315.10 | 309.83 | 302.22 | +113.22 | +59.91% | 0.50 | 60 | 609 | 0.94 | 0.89 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 630.00 | 296.35 | 306.70 | 301.53 | 287.50 | +105.29 | +57.79% | 0.48 | 35 | 568 | 0.92 | 0.88 | 0.00 | -0.68 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 640.00 | 288.30 | 299.60 | 293.95 | 294.16 | +117.31 | +66.34% | 0.46 | 42 | 1,631 | 0.93 | 0.88 | 0.00 | -0.71 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 650.00 | 280.35 | 290.50 | 285.43 | 288.00 | +119.55 | +70.98% | 0.44 | 127 | 1,370 | 0.92 | 0.87 | 0.00 | -0.73 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 660.00 | 272.55 | 282.45 | 277.50 | 279.00 | +115.50 | +70.65% | 0.42 | 68 | 773 | 0.90 | 0.86 | 0.00 | -0.76 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 670.00 | 264.90 | 275.05 | 269.98 | 270.06 | +126.91 | +88.66% | 0.40 | 181 | 1,184 | 0.91 | 0.85 | 0.00 | -0.79 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 680.00 | 257.45 | 267.15 | 262.30 | 262.00 | +124.85 | +91.04% | 0.39 | 176 | 1,174 | 0.91 | 0.84 | 0.00 | -0.81 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 690.00 | 250.10 | 260.00 | 255.05 | 256.62 | +112.30 | +77.82% | 0.37 | 71 | 617 | 0.92 | 0.83 | 0.00 | -0.84 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 700.00 | 246.10 | 251.65 | 248.88 | 248.00 | +120.05 | +93.83% | 0.36 | 711 | 5,745 | 0.91 | 0.82 | 0.00 | -0.87 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 710.00 | 238.45 | 245.65 | 242.05 | 237.20 | +115.92 | +95.58% | 0.34 | 916 | 1,688 | 0.92 | 0.81 | 0.00 | -0.89 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 720.00 | 230.05 | 238.05 | 234.05 | 233.73 | +110.59 | +89.81% | 0.33 | 105 | 559 | 0.92 | 0.80 | 0.00 | -0.92 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 730.00 | 223.15 | 231.55 | 227.35 | 224.03 | +110.79 | +97.84% | 0.31 | 142 | 1,153 | 0.92 | 0.79 | 0.00 | -0.95 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 740.00 | 217.95 | 222.85 | 220.40 | 220.74 | +114.14 | +107.08% | 0.30 | 202 | 513 | 0.91 | 0.77 | 0.00 | -0.97 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 750.00 | 211.65 | 215.85 | 213.75 | 213.98 | +111.88 | +109.58% | 0.28 | 864 | 2,540 | 0.93 | 0.76 | 0.00 | -1.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 760.00 | 204.65 | 211.85 | 208.25 | 204.65 | +107.15 | +109.90% | 0.27 | 646 | 2,878 | 0.93 | 0.75 | 0.00 | -1.02 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 770.00 | 198.65 | 205.00 | 201.83 | 201.94 | +106.44 | +111.46% | 0.26 | 161 | 472 | 0.93 | 0.74 | 0.00 | -1.05 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 780.00 | 190.95 | 197.00 | 193.98 | 191.03 | +97.83 | +104.97% | 0.25 | 173 | 599 | 0.93 | 0.73 | 0.00 | -1.07 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 790.00 | 186.00 | 191.00 | 188.50 | 189.36 | +103.36 | +120.19% | 0.24 | 139 | 342 | 0.93 | 0.71 | 0.00 | -1.09 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 800.00 | 180.90 | 185.00 | 182.95 | 184.91 | +102.71 | +124.96% | 0.23 | 2,102 | 5,406 | 0.93 | 0.70 | 0.00 | -1.12 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 810.00 | 176.85 | 180.00 | 178.43 | 175.40 | +96.40 | +122.03% | 0.22 | 311 | 913 | 0.94 | 0.69 | 0.00 | -1.14 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 820.00 | 170.75 | 175.95 | 173.35 | 173.73 | +97.63 | +128.30% | 0.21 | 214 | 455 | 0.94 | 0.68 | 0.00 | -1.16 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 830.00 | 164.90 | 169.20 | 167.05 | 167.80 | +96.00 | +133.71% | 0.20 | 204 | 298 | 0.93 | 0.66 | 0.00 | -1.17 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 840.00 | 161.45 | 163.95 | 162.70 | 163.73 | +91.73 | +127.41% | 0.19 | 192 | 612 | 0.94 | 0.65 | 0.00 | -1.19 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 850.00 | 156.60 | 159.00 | 157.80 | 157.50 | +91.25 | +137.74% | 0.19 | 2,148 | 2,062 | 0.94 | 0.64 | 0.00 | -1.21 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 860.00 | 151.70 | 153.90 | 152.80 | 153.00 | +88.50 | +137.21% | 0.18 | 1,011 | 365 | 0.94 | 0.63 | 0.00 | -1.22 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 870.00 | 147.05 | 149.15 | 148.10 | 149.00 | +84.18 | +129.87% | 0.17 | 501 | 446 | 0.94 | 0.61 | 0.00 | -1.24 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 880.00 | 142.50 | 144.00 | 143.25 | 143.74 | +82.79 | +135.84% | 0.16 | 746 | 425 | 0.94 | 0.60 | 0.00 | -1.25 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 890.00 | 138.30 | 140.20 | 139.25 | 138.40 | +75.73 | +120.84% | 0.16 | 628 | 434 | 0.94 | 0.59 | 0.00 | -1.26 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 900.00 | 133.95 | 135.65 | 134.80 | 134.50 | +81.14 | +152.07% | 0.15 | 3,125 | 3,838 | 0.94 | 0.58 | 0.00 | -1.27 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 910.00 | 129.75 | 131.70 | 130.73 | 130.65 | +76.00 | +139.07% | 0.14 | 595 | 1,244 | 0.95 | 0.56 | 0.00 | -1.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 920.00 | 125.60 | 127.85 | 126.73 | 128.50 | +73.87 | +135.22% | 0.14 | 603 | 186 | 0.95 | 0.55 | 0.00 | -1.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 930.00 | 121.80 | 124.00 | 122.90 | 122.81 | +71.96 | +141.52% | 0.13 | 478 | 396 | 0.95 | 0.54 | 0.00 | -1.29 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 940.00 | 117.85 | 120.00 | 118.93 | 118.43 | +74.03 | +166.74% | 0.13 | 240 | 137 | 0.95 | 0.53 | 0.00 | -1.29 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 950.00 | 114.50 | 116.50 | 115.50 | 115.40 | +72.00 | +165.90% | 0.12 | 965 | 735 | 0.95 | 0.52 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 960.00 | 110.95 | 112.95 | 111.95 | 113.06 | +65.31 | +136.78% | 0.12 | 309 | 129 | 0.96 | 0.51 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 970.00 | 107.50 | 109.50 | 108.50 | 108.50 | +68.19 | +169.17% | 0.11 | 87 | 173 | 0.96 | 0.50 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 980.00 | 104.20 | 106.10 | 105.15 | 104.95 | +64.95 | +162.38% | 0.11 | 202 | 235 | 0.96 | 0.49 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 990.00 | 101.05 | 103.05 | 102.05 | 102.40 | +62.62 | +157.42% | 0.10 | 184 | 277 | 0.96 | 0.47 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,000.00 | 98.00 | 99.85 | 98.93 | 98.92 | +63.50 | +179.28% | 0.10 | 4,177 | 2,856 | 0.96 | 0.46 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,010.00 | 94.95 | 96.90 | 95.93 | 95.50 | +57.84 | +153.59% | 0.09 | 340 | 405 | 0.96 | 0.45 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,020.00 | 92.10 | 94.20 | 93.15 | 94.20 | +60.25 | +177.47% | 0.09 | 177 | 359 | 0.97 | 0.44 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,030.00 | 89.30 | 91.65 | 90.48 | 89.88 | +55.79 | +163.66% | 0.09 | 100 | 144 | 0.97 | 0.43 | 0.00 | -1.29 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,040.00 | 86.05 | 88.95 | 87.50 | 84.33 | +49.83 | +144.44% | 0.08 | 130 | 161 | 0.97 | 0.42 | 0.00 | -1.29 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,050.00 | 84.10 | 85.70 | 84.90 | 85.65 | +55.65 | +185.50% | 0.08 | 574 | 664 | 0.97 | 0.41 | 0.00 | -1.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,060.00 | 81.00 | 83.75 | 82.38 | 82.25 | +54.53 | +196.72% | 0.08 | 219 | 203 | 0.97 | 0.40 | 0.00 | -1.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,070.00 | 79.15 | 80.85 | 80.00 | 79.05 | +51.05 | +182.33% | 0.07 | 30 | 149 | 0.98 | 0.40 | 0.00 | -1.27 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,080.00 | 76.80 | 78.40 | 77.60 | 72.40 | +42.30 | +140.54% | 0.07 | 41 | 77 | 0.98 | 0.39 | 0.00 | -1.26 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,090.00 | 73.95 | 76.20 | 75.08 | 70.80 | +45.30 | +177.65% | 0.07 | 169 | 106 | 0.98 | 0.38 | 0.00 | -1.26 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,100.00 | 72.60 | 73.55 | 73.08 | 73.50 | +49.55 | +206.89% | 0.07 | 1,329 | 746 | 0.98 | 0.37 | 0.00 | -1.25 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,110.00 | 70.20 | 71.60 | 70.90 | 70.12 | +45.75 | +187.74% | 0.06 | 71 | 64 | 0.98 | 0.36 | 0.00 | -1.24 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,120.00 | 68.10 | 69.70 | 68.90 | 69.85 | +47.47 | +212.11% | 0.06 | 81 | 132 | 0.99 | 0.35 | 0.00 | -1.23 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,130.00 | 65.90 | 67.80 | 66.85 | 65.93 | +43.73 | +196.99% | 0.06 | 173 | 61 | 0.99 | 0.34 | 0.00 | -1.22 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,140.00 | 64.20 | 65.60 | 64.90 | 65.03 | +43.43 | +201.07% | 0.06 | 55 | 741 | 0.99 | 0.33 | 0.00 | -1.21 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,150.00 | 62.35 | 63.65 | 63.00 | 63.65 | +41.89 | +192.51% | 0.05 | 248 | 140 | 0.99 | 0.33 | 0.00 | -1.20 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,160.00 | 60.55 | 62.05 | 61.30 | 60.46 | +40.72 | +206.29% | 0.05 | 25 | 30 | 0.99 | 0.32 | 0.00 | -1.19 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,170.00 | 58.25 | 60.60 | 59.43 | 49.00 | +30.50 | +164.87% | 0.05 | 17 | 148 | 1.00 | 0.31 | 0.00 | -1.18 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,180.00 | 57.10 | 58.55 | 57.83 | 58.23 | +39.38 | +208.92% | 0.05 | 110 | 191 | 1.00 | 0.30 | 0.00 | -1.16 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,190.00 | 55.40 | 57.00 | 56.20 | 54.17 | +36.69 | +209.90% | 0.05 | 68 | 18 | 1.00 | 0.30 | 0.00 | -1.15 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,200.00 | 53.80 | 55.10 | 54.45 | 54.80 | +37.19 | +211.19% | 0.05 | 1,382 | 755 | 1.00 | 0.29 | 0.00 | -1.14 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,210.00 | 52.05 | 53.95 | 53.00 | 41.30 | +24.60 | +147.31% | 0.04 | 74 | 75 | 1.00 | 0.28 | 0.00 | -1.13 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,220.00 | 50.90 | 52.50 | 51.70 | 48.80 | +31.90 | +188.76% | 0.04 | 47 | 124 | 1.01 | 0.27 | 0.00 | -1.12 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,230.00 | 48.90 | 51.20 | 50.05 | 46.50 | +30.92 | +198.46% | 0.04 | 19 | 64 | 1.01 | 0.27 | 0.00 | -1.10 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,240.00 | 48.10 | 49.30 | 48.70 | 48.10 | +32.35 | +205.40% | 0.04 | 23 | 60 | 1.01 | 0.26 | 0.00 | -1.09 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,250.00 | 46.85 | 47.85 | 47.35 | 47.63 | +32.85 | +222.26% | 0.04 | 224 | 165 | 1.01 | 0.26 | 0.00 | -1.08 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,260.00 | 45.40 | 47.20 | 46.30 | 39.40 | +23.40 | +146.25% | 0.04 | 10 | 141 | 1.01 | 0.25 | 0.00 | -1.06 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,270.00 | 44.20 | 45.50 | 44.85 | 36.90 | +23.10 | +167.40% | 0.04 | 10 | 18 | 1.02 | 0.24 | 0.00 | -1.05 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,280.00 | 42.90 | 44.55 | 43.73 | 32.75 | +19.86 | +154.08% | 0.03 | 7 | 132 | 1.02 | 0.24 | 0.00 | -1.04 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,290.00 | 41.75 | 43.35 | 42.55 | 43.10 | +30.50 | +242.07% | 0.03 | 37 | 163 | 1.02 | 0.23 | 0.00 | -1.02 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,300.00 | 40.70 | 41.95 | 41.33 | 40.77 | +29.42 | +259.21% | 0.03 | 480 | 731 | 1.02 | 0.23 | 0.00 | -1.01 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,310.00 | 39.55 | 41.10 | 40.33 | 40.40 | +28.68 | +244.71% | 0.03 | 16 | 16 | 1.02 | 0.22 | 0.00 | -1.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,320.00 | 38.55 | 39.95 | 39.25 | 31.60 | +19.30 | +156.92% | 0.03 | 33 | 100 | 1.03 | 0.21 | 0.00 | -0.99 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,330.00 | 37.50 | 38.70 | 38.10 | 35.38 | +24.08 | +213.10% | 0.03 | 200 | 69 | 1.03 | 0.21 | 0.00 | -0.97 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,340.00 | 36.30 | 37.90 | 37.10 | 34.50 | +23.40 | +210.82% | 0.03 | 83 | 96 | 1.03 | 0.20 | 0.00 | -0.96 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,350.00 | 35.50 | 36.85 | 36.18 | 35.65 | +25.05 | +236.33% | 0.03 | 69 | 86 | 1.03 | 0.20 | 0.00 | -0.95 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,360.00 | 34.60 | 35.90 | 35.25 | 33.80 | +23.30 | +221.91% | 0.03 | 55 | 245 | 1.03 | 0.19 | 0.00 | -0.93 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,370.00 | 33.80 | 35.00 | 34.40 | 32.15 | +22.40 | +229.75% | 0.03 | 36 | 18 | 1.03 | 0.19 | 0.00 | -0.92 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,380.00 | 32.80 | 34.05 | 33.43 | 30.57 | +21.19 | +225.91% | 0.02 | 160 | 96 | 1.04 | 0.19 | 0.00 | -0.91 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,390.00 | 31.95 | 33.30 | 32.63 | 31.45 | +22.05 | +234.58% | 0.02 | 17 | 156 | 1.04 | 0.18 | 0.00 | -0.90 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,400.00 | 31.15 | 32.10 | 31.63 | 31.61 | +22.30 | +239.53% | 0.02 | 426 | 691 | 1.04 | 0.18 | 0.00 | -0.88 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,410.00 | 30.25 | 31.65 | 30.95 | 31.15 | +22.65 | +266.48% | 0.02 | 52 | 241 | 1.04 | 0.17 | 0.00 | -0.87 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,420.00 | 29.50 | 30.95 | 30.23 | 29.05 | +20.70 | +247.91% | 0.02 | 79 | 216 | 1.04 | 0.17 | 0.00 | -0.86 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,430.00 | 28.70 | 30.10 | 29.40 | 29.17 | +20.87 | +251.45% | 0.02 | 64 | 85 | 1.04 | 0.16 | 0.00 | -0.85 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,440.00 | 27.75 | 29.45 | 28.60 | 27.95 | +20.04 | +253.35% | 0.02 | 47 | 105 | 1.05 | 0.16 | 0.00 | -0.84 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,450.00 | 27.35 | 28.50 | 27.93 | 27.23 | +18.88 | +226.11% | 0.02 | 90 | 111 | 1.05 | 0.16 | 0.00 | -0.82 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,460.00 | 26.45 | 27.80 | 27.13 | 26.70 | +18.75 | +235.85% | 0.02 | 112 | 41 | 1.05 | 0.15 | 0.00 | -0.81 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,470.00 | 25.85 | 27.20 | 26.53 | 25.80 | +18.80 | +268.58% | 0.02 | 109 | 113 | 1.05 | 0.15 | 0.00 | -0.80 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,480.00 | 25.00 | 26.55 | 25.78 | 25.50 | +18.05 | +242.29% | 0.02 | 137 | 210 | 1.05 | 0.15 | 0.00 | -0.79 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,490.00 | 24.45 | 25.80 | 25.13 | 22.70 | +15.74 | +226.15% | 0.02 | 45 | 83 | 1.05 | 0.14 | 0.00 | -0.78 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,500.00 | 24.15 | 24.85 | 24.50 | 24.40 | +17.55 | +256.21% | 0.02 | 693 | 290 | 1.06 | 0.14 | 0.00 | -0.77 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,510.00 | 23.25 | 24.60 | 23.93 | 21.60 | +14.60 | +208.58% | 0.02 | 70 | 24 | 1.06 | 0.14 | 0.00 | -0.76 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,520.00 | 22.80 | 23.85 | 23.33 | 23.00 | +17.05 | +286.56% | 0.02 | 74 | 128 | 1.06 | 0.13 | 0.00 | -0.75 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,530.00 | 22.05 | 23.40 | 22.73 | 21.90 | +16.25 | +287.62% | 0.01 | 71 | 33 | 1.06 | 0.13 | 0.00 | -0.74 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,540.00 | 21.70 | 22.80 | 22.25 | 21.55 | +16.05 | +291.82% | 0.01 | 51 | 6 | 1.06 | 0.13 | 0.00 | -0.73 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,550.00 | 21.05 | 22.20 | 21.63 | 20.75 | +15.21 | +274.55% | 0.01 | 57 | 47 | 1.06 | 0.12 | 0.00 | -0.72 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,560.00 | 20.35 | 21.75 | 21.05 | 20.40 | +15.21 | +293.07% | 0.01 | 40 | 12 | 1.07 | 0.12 | 0.00 | -0.71 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,570.00 | 20.30 | 21.10 | 20.70 | 20.10 | +14.75 | +275.71% | 0.01 | 58 | 230 | 1.07 | 0.12 | 0.00 | -0.70 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,580.00 | 19.30 | 20.40 | 19.85 | 19.40 | +14.30 | +280.40% | 0.01 | 25 | 203 | 1.07 | 0.12 | 0.00 | -0.69 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,590.00 | 18.85 | 20.15 | 19.50 | 14.65 | +9.59 | +189.53% | 0.01 | 4 | 163 | 1.07 | 0.11 | 0.00 | -0.68 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,600.00 | 18.65 | 19.45 | 19.05 | 18.50 | +13.39 | +262.04% | 0.01 | 164 | 378 | 1.07 | 0.11 | 0.00 | -0.67 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,610.00 | 17.85 | 19.30 | 18.58 | 15.24 | +10.44 | +217.50% | 0.01 | 9 | 254 | 1.07 | 0.11 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,620.00 | 17.90 | 18.60 | 18.25 | 18.00 | +13.15 | +271.14% | 0.01 | 103 | 364 | 1.08 | 0.11 | 0.00 | -0.65 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,630.00 | 17.35 | 18.05 | 17.70 | 17.76 | +13.41 | +308.28% | 0.01 | 976 | 2,620 | 1.08 | 0.10 | 0.00 | -0.64 | 5/26/2026 | 5/26/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 485 | 2.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,541 | 2.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 1:58:59 PM EST |
| 65.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 26 | 704 | 2.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:58:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 349 | 2.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 80.00 | 0.02 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 1,108 | 895 | 2.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 546 | 430 | 2.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.09 | -75.00% | 0.00 | 26 | 715 | 1.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 95.00 | 0.04 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 1,290 | 401 | 1.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:58:59 PM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 104 | 1,322 | 1.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 110.00 | 0.04 | 0.69 | 0.37 | 0.28 | +0.21 | +300.00% | 0.00 | 245 | 247 | 1.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 115.00 | 0.01 | 0.71 | 0.36 | 0.23 | +0.01 | +4.55% | 0.00 | 377 | 39 | 1.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 222 | 2.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 1:58:59 PM EST |
| 125.00 | 0.03 | 0.36 | 0.20 | 0.30 | +0.21 | +233.34% | 0.00 | 390 | 1,246 | 1.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 130.00 | 0.08 | 0.27 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 974 | 326 | 1.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 135.00 | 0.00 | 4.40 | 2.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 251 | 2.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:58:59 PM EST |
| 140.00 | 0.00 | 4.40 | 2.20 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 347 | 2.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 1:58:59 PM EST |
| 145.00 | 0.05 | 0.71 | 0.38 | 0.24 | -0.10 | -29.42% | 0.00 | 953 | 361 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 150.00 | 0.05 | 0.73 | 0.39 | 0.30 | -0.01 | -3.23% | 0.00 | 154 | 608 | 1.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 155.00 | 0.00 | 4.45 | 2.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:58:59 PM EST |
| 160.00 | 0.05 | 0.21 | 0.13 | 0.21 | -0.11 | -34.38% | 0.00 | 131 | 332 | 1.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 165.00 | 0.00 | 1.27 | 0.64 | 0.16 | -0.18 | -52.95% | 0.00 | 2 | 4,371 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 170.00 | 0.13 | 0.65 | 0.39 | 0.18 | -0.03 | -14.29% | 0.00 | 261 | 458 | 1.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 175.00 | 0.00 | 1.12 | 0.56 | 0.19 | +0.06 | +46.16% | 0.00 | 13 | 210 | 1.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 180.00 | 0.17 | 0.23 | 0.20 | 0.16 | -0.10 | -38.47% | 0.00 | 7 | 728 | 1.57 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 185.00 | 0.16 | 0.29 | 0.23 | 0.23 | -0.08 | -25.81% | 0.00 | 6 | 278 | 1.55 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 190.00 | 0.18 | 0.30 | 0.24 | 0.15 | -0.09 | -37.50% | 0.00 | 9 | 474 | 1.58 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 195.00 | 0.24 | 0.31 | 0.28 | 0.47 | +0.07 | +17.50% | 0.00 | 5 | 306 | 1.67 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 200.00 | 0.25 | 0.33 | 0.29 | 0.30 | -0.07 | -18.92% | 0.00 | 29 | 542 | 1.51 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 210.00 | 0.00 | 0.64 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.60 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 1:58:59 PM EST |
| 220.00 | 0.05 | 0.80 | 0.43 | 0.45 | -0.03 | -6.25% | 0.00 | 126 | 1,096 | 1.51 | 0.00 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 230.00 | 0.01 | 1.28 | 0.65 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 440 | 1.34 | 0.00 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 240.00 | 0.34 | 0.87 | 0.61 | 0.52 | -0.03 | -5.46% | 0.00 | 17 | 480 | 1.46 | 0.00 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 250.00 | 0.49 | 0.75 | 0.62 | 0.59 | -0.12 | -16.91% | 0.00 | 34 | 2,184 | 1.40 | 0.00 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 260.00 | 0.14 | 1.20 | 0.67 | 0.58 | 0.00 | 0.00% | 0.00 | 14 | 2,571 | 1.30 | 0.00 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 270.00 | 0.56 | 1.15 | 0.86 | 0.80 | 0.00 | 0.00% | 0.00 | 343 | 3,038 | 1.34 | 0.00 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 280.00 | 0.72 | 1.02 | 0.87 | 0.85 | +0.05 | +6.25% | 0.00 | 27 | 3,615 | 1.34 | 0.00 | 0.00 | -0.07 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 290.00 | 0.75 | 1.14 | 0.95 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 1.32 | 0.00 | 0.00 | -0.07 | 5/22/2026 | 5/26/2026 1:58:59 PM EST |
| 300.00 | 0.92 | 1.13 | 1.03 | 1.06 | -0.15 | -12.40% | 0.00 | 476 | 5,306 | 1.30 | 0.00 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 310.00 | 1.00 | 1.28 | 1.14 | 1.13 | -0.17 | -13.08% | 0.00 | 7 | 1,565 | 1.28 | 0.00 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 320.00 | 1.21 | 1.53 | 1.37 | 1.24 | -0.27 | -17.89% | 0.00 | 583 | 2,887 | 1.26 | -0.01 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 330.00 | 1.21 | 1.59 | 1.40 | 1.37 | -0.43 | -23.89% | 0.00 | 26 | 1,307 | 1.25 | -0.01 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 340.00 | 1.40 | 2.58 | 1.99 | 1.55 | -0.43 | -21.72% | 0.01 | 38 | 1,510 | 1.22 | -0.01 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 350.00 | 1.60 | 1.73 | 1.67 | 1.69 | -0.65 | -27.78% | 0.00 | 265 | 2,741 | 1.21 | -0.01 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 360.00 | 1.76 | 2.03 | 1.90 | 1.84 | -0.72 | -28.13% | 0.01 | 47 | 1,412 | 1.19 | -0.01 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 370.00 | 1.92 | 2.17 | 2.05 | 2.05 | -0.65 | -24.08% | 0.01 | 64 | 1,253 | 1.17 | -0.01 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 380.00 | 2.13 | 2.37 | 2.25 | 2.25 | -0.66 | -22.68% | 0.01 | 66 | 1,563 | 1.16 | -0.01 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 390.00 | 2.22 | 2.60 | 2.41 | 2.41 | -0.93 | -27.85% | 0.01 | 541 | 1,754 | 1.14 | -0.02 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 400.00 | 2.50 | 2.80 | 2.65 | 2.73 | -1.57 | -36.52% | 0.01 | 337 | 3,837 | 1.13 | -0.02 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 410.00 | 2.82 | 3.15 | 2.99 | 2.82 | -1.13 | -28.61% | 0.01 | 73 | 1,030 | 1.12 | -0.02 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 420.00 | 3.05 | 3.40 | 3.23 | 3.30 | -2.05 | -38.32% | 0.01 | 71 | 2,451 | 1.11 | -0.02 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 430.00 | 3.50 | 3.70 | 3.60 | 3.80 | -2.27 | -37.40% | 0.01 | 26 | 2,319 | 1.09 | -0.02 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 440.00 | 3.70 | 4.10 | 3.90 | 3.80 | -2.57 | -40.35% | 0.01 | 66 | 1,622 | 1.08 | -0.03 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 450.00 | 4.15 | 4.45 | 4.30 | 4.30 | -3.20 | -42.67% | 0.01 | 230 | 2,948 | 1.07 | -0.03 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 460.00 | 4.50 | 5.05 | 4.78 | 4.55 | -3.79 | -45.45% | 0.01 | 88 | 615 | 1.06 | -0.03 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 470.00 | 4.95 | 5.25 | 5.10 | 5.10 | -2.90 | -36.25% | 0.01 | 1,147 | 936 | 1.05 | -0.04 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 480.00 | 5.45 | 5.70 | 5.58 | 5.70 | -4.61 | -44.72% | 0.01 | 67 | 977 | 1.04 | -0.04 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 490.00 | 6.05 | 6.45 | 6.25 | 6.30 | -4.90 | -43.75% | 0.01 | 126 | 670 | 1.03 | -0.04 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 500.00 | 6.70 | 7.00 | 6.85 | 6.85 | -5.95 | -46.49% | 0.01 | 446 | 1,622 | 1.02 | -0.05 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 510.00 | 7.35 | 7.75 | 7.55 | 7.55 | -6.40 | -45.88% | 0.01 | 171 | 541 | 1.02 | -0.05 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 520.00 | 8.10 | 8.45 | 8.28 | 8.35 | -7.11 | -45.99% | 0.02 | 299 | 2,992 | 1.01 | -0.05 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 530.00 | 8.90 | 9.30 | 9.10 | 9.10 | -8.45 | -48.15% | 0.02 | 723 | 578 | 1.01 | -0.06 | 0.00 | -0.45 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 540.00 | 9.80 | 10.15 | 9.98 | 10.05 | -8.60 | -46.12% | 0.02 | 172 | 425 | 1.00 | -0.06 | 0.00 | -0.47 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 550.00 | 10.75 | 11.00 | 10.88 | 10.85 | -10.25 | -48.58% | 0.02 | 3,450 | 5,158 | 0.99 | -0.07 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 560.00 | 11.80 | 12.20 | 12.00 | 12.02 | -9.58 | -44.36% | 0.02 | 281 | 936 | 0.99 | -0.07 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 570.00 | 12.90 | 13.40 | 13.15 | 13.15 | -12.09 | -47.90% | 0.02 | 210 | 566 | 0.98 | -0.08 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 580.00 | 14.10 | 14.50 | 14.30 | 14.25 | -12.95 | -47.61% | 0.02 | 138 | 822 | 0.98 | -0.08 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 590.00 | 15.50 | 15.85 | 15.68 | 15.59 | -13.71 | -46.80% | 0.03 | 208 | 389 | 0.97 | -0.09 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 600.00 | 16.85 | 17.45 | 17.15 | 17.00 | -16.00 | -48.49% | 0.03 | 6,745 | 1,965 | 0.97 | -0.10 | 0.00 | -0.61 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 610.00 | 18.40 | 19.00 | 18.70 | 18.60 | -16.72 | -47.34% | 0.03 | 433 | 839 | 0.97 | -0.10 | 0.00 | -0.63 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 620.00 | 20.05 | 20.55 | 20.30 | 20.37 | -18.02 | -46.94% | 0.03 | 3,347 | 887 | 0.97 | -0.11 | 0.00 | -0.66 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 630.00 | 21.90 | 22.30 | 22.10 | 21.90 | -18.80 | -46.20% | 0.04 | 320 | 733 | 0.96 | -0.12 | 0.00 | -0.68 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 640.00 | 23.75 | 24.40 | 24.08 | 24.07 | -19.83 | -45.18% | 0.04 | 414 | 769 | 0.96 | -0.12 | 0.00 | -0.71 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 650.00 | 25.85 | 26.40 | 26.13 | 26.12 | -23.30 | -47.15% | 0.04 | 833 | 1,140 | 0.96 | -0.13 | 0.00 | -0.73 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 660.00 | 27.85 | 28.65 | 28.25 | 29.45 | -21.66 | -42.38% | 0.04 | 144 | 250 | 0.95 | -0.14 | 0.00 | -0.76 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 670.00 | 30.15 | 31.00 | 30.58 | 30.32 | -25.74 | -45.92% | 0.05 | 130 | 563 | 0.95 | -0.15 | 0.00 | -0.79 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 680.00 | 32.60 | 33.45 | 33.03 | 32.91 | -27.34 | -45.38% | 0.05 | 297 | 334 | 0.95 | -0.16 | 0.00 | -0.81 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 690.00 | 35.15 | 36.05 | 35.60 | 35.60 | -28.91 | -44.82% | 0.05 | 322 | 435 | 0.95 | -0.17 | 0.00 | -0.84 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 700.00 | 37.90 | 38.60 | 38.25 | 38.22 | -31.78 | -45.40% | 0.05 | 2,222 | 1,567 | 0.95 | -0.18 | 0.00 | -0.87 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 710.00 | 40.65 | 41.60 | 41.13 | 40.75 | -30.45 | -42.77% | 0.06 | 127 | 180 | 0.95 | -0.19 | 0.00 | -0.89 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 720.00 | 43.75 | 44.55 | 44.15 | 44.12 | -33.32 | -43.03% | 0.06 | 272 | 660 | 0.95 | -0.20 | 0.00 | -0.92 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 730.00 | 46.75 | 47.85 | 47.30 | 47.75 | -35.05 | -42.34% | 0.06 | 241 | 658 | 0.95 | -0.21 | 0.00 | -0.95 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 740.00 | 50.05 | 50.95 | 50.50 | 50.50 | -38.47 | -43.24% | 0.07 | 212 | 346 | 0.95 | -0.23 | 0.00 | -0.97 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 750.00 | 53.70 | 54.30 | 54.00 | 54.05 | -41.75 | -43.58% | 0.07 | 1,266 | 1,564 | 0.94 | -0.24 | 0.00 | -1.00 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 760.00 | 57.25 | 58.10 | 57.68 | 57.65 | -42.35 | -42.35% | 0.08 | 246 | 463 | 0.94 | -0.25 | 0.00 | -1.02 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 770.00 | 61.00 | 61.90 | 61.45 | 61.42 | -43.53 | -41.48% | 0.08 | 350 | 331 | 0.94 | -0.26 | 0.00 | -1.05 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 780.00 | 64.95 | 65.85 | 65.40 | 65.08 | -37.77 | -36.73% | 0.08 | 164 | 752 | 0.94 | -0.27 | 0.00 | -1.07 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 790.00 | 69.00 | 69.95 | 69.48 | 68.90 | -42.06 | -37.91% | 0.09 | 88 | 217 | 0.94 | -0.29 | 0.00 | -1.09 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 800.00 | 73.15 | 74.15 | 73.65 | 73.57 | -51.43 | -41.15% | 0.09 | 626 | 323 | 0.94 | -0.30 | 0.00 | -1.12 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 810.00 | 77.15 | 78.80 | 77.98 | 77.71 | -45.59 | -36.98% | 0.10 | 87 | 71 | 0.95 | -0.31 | 0.00 | -1.14 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 820.00 | 82.05 | 83.15 | 82.60 | 82.02 | -58.31 | -41.56% | 0.10 | 149 | 101 | 0.95 | -0.32 | 0.00 | -1.16 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 830.00 | 86.65 | 87.90 | 87.28 | 86.58 | -79.38 | -47.84% | 0.11 | 96 | 633 | 0.95 | -0.34 | 0.00 | -1.17 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 840.00 | 91.65 | 92.80 | 92.23 | 91.88 | -62.42 | -40.46% | 0.11 | 98 | 36 | 0.95 | -0.35 | 0.00 | -1.19 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 850.00 | 96.50 | 97.70 | 97.10 | 97.05 | -52.95 | -35.30% | 0.11 | 738 | 56 | 0.95 | -0.36 | 0.00 | -1.21 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 860.00 | 101.60 | 103.05 | 102.33 | 102.04 | -95.19 | -48.27% | 0.12 | 74 | 16 | 0.95 | -0.37 | 0.00 | -1.22 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 870.00 | 106.95 | 108.25 | 107.60 | 107.00 | -89.40 | -45.52% | 0.12 | 60 | 62 | 0.95 | -0.39 | 0.00 | -1.24 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 880.00 | 112.30 | 113.65 | 112.98 | 112.30 | -58.30 | -34.18% | 0.13 | 137 | 46 | 0.95 | -0.40 | 0.00 | -1.25 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 890.00 | 117.95 | 119.70 | 118.83 | 118.33 | -64.42 | -35.25% | 0.13 | 76 | 24 | 0.95 | -0.41 | 0.00 | -1.26 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 900.00 | 123.55 | 124.95 | 124.25 | 124.50 | -70.20 | -36.06% | 0.14 | 145 | 195 | 0.95 | -0.42 | 0.00 | -1.27 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 910.00 | 128.75 | 131.45 | 130.10 | 130.53 | -62.77 | -32.48% | 0.14 | 74 | 22 | 0.95 | -0.44 | 0.00 | -1.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 920.00 | 134.20 | 137.65 | 135.93 | 135.29 | -67.41 | -33.26% | 0.15 | 10 | 17 | 0.95 | -0.45 | 0.00 | -1.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 930.00 | 140.90 | 143.05 | 141.98 | 143.80 | -114.35 | -44.30% | 0.15 | 84 | 3 | 0.96 | -0.46 | 0.00 | -1.29 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 940.00 | 146.15 | 150.00 | 148.08 | 151.28 | -109.89 | -42.08% | 0.16 | 16 | 3 | 0.96 | -0.47 | 0.00 | -1.29 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 950.00 | 153.85 | 155.30 | 154.58 | 154.65 | -84.80 | -35.42% | 0.16 | 581 | 135 | 0.96 | -0.48 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 960.00 | 158.85 | 162.85 | 160.85 | 232.82 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.96 | -0.49 | 0.00 | -1.30 | 5/14/2026 | 5/26/2026 1:58:59 PM EST |
| 970.00 | 165.55 | 169.45 | 167.50 | 242.80 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.96 | -0.50 | 0.00 | -1.30 | 5/22/2026 | 5/26/2026 1:58:59 PM EST |
| 980.00 | 171.95 | 176.15 | 174.05 | 173.50 | -75.63 | -30.36% | 0.18 | 11 | 4 | 0.96 | -0.51 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 990.00 | 178.70 | 182.95 | 180.83 | 205.90 | -49.90 | -19.51% | 0.18 | 1 | 2 | 0.97 | -0.53 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,000.00 | 187.00 | 188.70 | 187.85 | 187.50 | -95.46 | -33.74% | 0.19 | 4 | 36 | 0.97 | -0.54 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,010.00 | 193.35 | 196.10 | 194.73 | 203.80 | -110.31 | -35.12% | 0.19 | 30 | 11 | 0.97 | -0.55 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,020.00 | 200.40 | 203.35 | 201.88 | 205.70 | -78.37 | -27.59% | 0.20 | 21 | 2 | 0.97 | -0.56 | 0.00 | -1.30 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,030.00 | 206.65 | 211.20 | 208.93 | 251.70 | -40.26 | -13.79% | 0.20 | 40 | 2 | 0.98 | -0.57 | 0.00 | -1.29 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,040.00 | 211.40 | 218.70 | 215.05 | 300.53 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.99 | -0.58 | 0.00 | -1.29 | 5/13/2026 | 5/26/2026 1:58:59 PM EST |
| 1,050.00 | 219.10 | 228.35 | 223.73 | 240.10 | -81.70 | -25.39% | 0.21 | 2 | 2 | 0.99 | -0.59 | 0.00 | -1.28 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,060.00 | 224.55 | 235.85 | 230.20 | 314.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.60 | 0.00 | -1.28 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,070.00 | 232.00 | 243.45 | 237.73 | % | 0.22 | 0 | 0 | 1.00 | -0.60 | 0.00 | -1.27 | 5/26/2026 1:58:59 PM EST | |||
| 1,080.00 | 239.60 | 251.15 | 245.38 | 326.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.00 | -0.61 | 0.00 | -1.26 | 5/13/2026 | 5/26/2026 1:58:59 PM EST |
| 1,090.00 | 247.20 | 258.95 | 253.08 | 280.45 | -53.85 | -16.11% | 0.23 | 8 | 4 | 1.00 | -0.62 | 0.00 | -1.26 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,100.00 | 257.10 | 266.80 | 261.95 | 264.80 | -83.82 | -24.05% | 0.24 | 7 | 3 | 1.00 | -0.63 | 0.00 | -1.25 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,110.00 | 263.80 | 274.80 | 269.30 | 354.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -0.64 | 0.00 | -1.24 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,120.00 | 272.55 | 282.70 | 277.63 | 364.60 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.01 | -0.65 | 0.00 | -1.23 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,130.00 | 280.25 | 290.65 | 285.45 | 427.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.01 | -0.66 | 0.00 | -1.22 | 5/20/2026 | 5/26/2026 1:58:59 PM EST |
| 1,140.00 | 287.75 | 298.65 | 293.20 | 379.15 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.01 | -0.67 | 0.00 | -1.21 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,150.00 | 295.70 | 306.75 | 301.23 | 333.33 | -51.85 | -13.47% | 0.26 | 1 | 10 | 1.01 | -0.67 | 0.00 | -1.20 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,160.00 | 304.15 | 314.90 | 309.53 | 490.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | -0.68 | 0.00 | -1.19 | 5/7/2026 | 5/26/2026 1:58:59 PM EST |
| 1,170.00 | 312.70 | 323.10 | 317.90 | 499.33 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -0.69 | 0.00 | -1.18 | 5/7/2026 | 5/26/2026 1:58:59 PM EST |
| 1,180.00 | 320.50 | 331.35 | 325.93 | 475.40 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.02 | -0.70 | 0.00 | -1.16 | 5/20/2026 | 5/26/2026 1:58:59 PM EST |
| 1,190.00 | 327.40 | 339.70 | 333.55 | % | 0.28 | 0 | 0 | 1.02 | -0.70 | 0.00 | -1.15 | 5/26/2026 1:58:59 PM EST | |||
| 1,200.00 | 337.20 | 348.10 | 342.65 | 350.86 | -84.77 | -19.46% | 0.29 | 1 | 52 | 1.02 | -0.71 | 0.00 | -1.14 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,210.00 | 346.40 | 356.80 | 351.60 | 435.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.02 | -0.72 | 0.00 | -1.13 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,220.00 | 355.25 | 365.10 | 360.18 | 456.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.03 | -0.73 | 0.00 | -1.12 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,230.00 | 361.75 | 373.65 | 367.70 | % | 0.30 | 0 | 0 | 1.03 | -0.73 | 0.00 | -1.10 | 5/26/2026 1:58:59 PM EST | |||
| 1,240.00 | 371.15 | 382.25 | 376.70 | % | 0.30 | 0 | 0 | 1.02 | -0.74 | 0.00 | -1.09 | 5/26/2026 1:58:59 PM EST | |||
| 1,250.00 | 378.65 | 391.05 | 384.85 | % | 0.31 | 0 | 0 | 1.03 | -0.74 | 0.00 | -1.08 | 5/26/2026 1:58:59 PM EST | |||
| 1,260.00 | 387.35 | 399.60 | 393.48 | 503.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.03 | -0.75 | 0.00 | -1.06 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,270.00 | 397.25 | 406.25 | 401.75 | % | 0.32 | 0 | 0 | 1.03 | -0.76 | 0.00 | -1.05 | 5/26/2026 1:58:59 PM EST | |||
| 1,280.00 | 406.25 | 417.15 | 411.70 | 527.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.03 | -0.76 | 0.00 | -1.04 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,290.00 | 414.30 | 425.95 | 420.13 | % | 0.33 | 0 | 0 | 1.03 | -0.77 | 0.00 | -1.02 | 5/26/2026 1:58:59 PM EST | |||
| 1,300.00 | 423.85 | 434.80 | 429.33 | 584.00 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.04 | -0.77 | 0.00 | -1.01 | 5/8/2026 | 5/26/2026 1:58:59 PM EST |
| 1,310.00 | 431.45 | 443.65 | 437.55 | % | 0.33 | 0 | 0 | 1.04 | -0.78 | 0.00 | -1.00 | 5/26/2026 1:58:59 PM EST | |||
| 1,320.00 | 440.35 | 452.55 | 446.45 | 614.25 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.03 | -0.79 | 0.00 | -0.99 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,330.00 | 449.55 | 461.50 | 455.53 | % | 0.34 | 0 | 0 | 1.03 | -0.79 | 0.00 | -0.97 | 5/26/2026 1:58:59 PM EST | |||
| 1,340.00 | 458.35 | 470.45 | 464.40 | 632.55 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.04 | -0.80 | 0.00 | -0.96 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,350.00 | 467.35 | 479.50 | 473.43 | % | 0.35 | 0 | 0 | 1.05 | -0.80 | 0.00 | -0.95 | 5/26/2026 1:58:59 PM EST | |||
| 1,360.00 | 476.45 | 488.50 | 482.48 | 668.00 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.05 | -0.81 | 0.00 | -0.93 | 5/18/2026 | 5/26/2026 1:58:59 PM EST |
| 1,370.00 | 485.55 | 497.60 | 491.58 | 662.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.05 | -0.81 | 0.00 | -0.92 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,380.00 | 496.10 | 506.70 | 501.40 | 654.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.05 | -0.81 | 0.00 | -0.91 | 5/20/2026 | 5/26/2026 1:58:59 PM EST |
| 1,390.00 | 505.20 | 515.85 | 510.53 | % | 0.37 | 0 | 0 | 1.06 | -0.82 | 0.00 | -0.90 | 5/26/2026 1:58:59 PM EST | |||
| 1,400.00 | 518.35 | 522.50 | 520.43 | 518.65 | -95.85 | -15.60% | 0.37 | 100 | 1 | 1.04 | -0.82 | 0.00 | -0.88 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,410.00 | 527.55 | 534.15 | 530.85 | 644.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.05 | -0.83 | 0.00 | -0.87 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,420.00 | 531.45 | 543.40 | 537.43 | 632.34 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.06 | -0.83 | 0.00 | -0.86 | 5/13/2026 | 5/26/2026 1:58:59 PM EST |
| 1,430.00 | 540.70 | 552.60 | 546.65 | 659.65 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.05 | -0.84 | 0.00 | -0.85 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,440.00 | 550.50 | 561.85 | 556.18 | % | 0.39 | 0 | 0 | 1.06 | -0.84 | 0.00 | -0.84 | 5/26/2026 1:58:59 PM EST | |||
| 1,450.00 | 560.80 | 571.15 | 565.98 | 706.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.06 | -0.84 | 0.00 | -0.82 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,460.00 | 568.60 | 580.45 | 574.53 | 672.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.06 | -0.85 | 0.00 | -0.81 | 5/11/2026 | 5/26/2026 1:58:59 PM EST |
| 1,470.00 | 579.65 | 589.75 | 584.70 | 791.01 | 0.00 | 0.00% | 0.40 | 0 | 297 | 1.06 | -0.85 | 0.00 | -0.80 | 5/18/2026 | 5/26/2026 1:58:59 PM EST |
| 1,480.00 | 587.30 | 599.10 | 593.20 | 735.00 | 0.00 | 0.00% | 0.40 | 0 | 81 | 1.05 | -0.85 | 0.00 | -0.79 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,490.00 | 597.35 | 608.45 | 602.90 | 748.36 | 0.00 | 0.00% | 0.40 | 0 | 184 | 1.07 | -0.86 | 0.00 | -0.78 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,500.00 | 606.85 | 617.85 | 612.35 | % | 0.41 | 0 | 0 | 1.06 | -0.86 | 0.00 | -0.77 | 5/26/2026 1:58:59 PM EST | |||
| 1,510.00 | 616.55 | 627.20 | 621.88 | % | 0.41 | 0 | 0 | 1.07 | -0.86 | 0.00 | -0.76 | 5/26/2026 1:58:59 PM EST | |||
| 1,520.00 | 625.75 | 636.60 | 631.18 | % | 0.42 | 0 | 0 | 1.07 | -0.87 | 0.00 | -0.75 | 5/26/2026 1:58:59 PM EST | |||
| 1,530.00 | 634.90 | 646.05 | 640.48 | % | 0.42 | 0 | 0 | 1.07 | -0.87 | 0.00 | -0.74 | 5/26/2026 1:58:59 PM EST | |||
| 1,540.00 | 643.80 | 655.50 | 649.65 | % | 0.42 | 0 | 0 | 1.08 | -0.87 | 0.00 | -0.73 | 5/26/2026 1:58:59 PM EST | |||
| 1,550.00 | 653.25 | 664.95 | 659.10 | % | 0.43 | 0 | 0 | 1.08 | -0.88 | 0.00 | -0.72 | 5/26/2026 1:58:59 PM EST | |||
| 1,560.00 | 663.20 | 674.45 | 668.83 | 848.70 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.08 | -0.88 | 0.00 | -0.71 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,570.00 | 673.60 | 683.90 | 678.75 | 696.60 | -95.90 | -12.11% | 0.43 | 20 | 1 | 1.08 | -0.88 | 0.00 | -0.70 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |
| 1,580.00 | 681.80 | 693.45 | 687.63 | 843.09 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.09 | -0.88 | 0.00 | -0.69 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,590.00 | 692.45 | 702.95 | 697.70 | % | 0.44 | 0 | 0 | 1.08 | -0.89 | 0.00 | -0.68 | 5/26/2026 1:58:59 PM EST | |||
| 1,600.00 | 701.95 | 712.50 | 707.23 | 855.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.08 | -0.89 | 0.00 | -0.67 | 5/12/2026 | 5/26/2026 1:58:59 PM EST |
| 1,610.00 | 711.50 | 722.05 | 716.78 | % | 0.45 | 0 | 0 | 1.09 | -0.89 | 0.00 | -0.66 | 5/26/2026 1:58:59 PM EST | |||
| 1,620.00 | 721.05 | 731.80 | 726.43 | 726.05 | % | 0.45 | 10 | 0 | 1.08 | -0.89 | 0.00 | -0.65 | 5/26/2026 | 5/26/2026 1:58:59 PM EST | |
| 1,630.00 | 730.85 | 741.25 | 736.05 | 758.50 | -97.50 | -11.39% | 0.45 | 10 | 117 | 1.05 | -0.90 | 0.00 | -0.64 | 5/26/2026 | 5/26/2026 1:58:59 PM EST |