Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $173.20 as of 6/17/2026 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.90 | 84.10 | 82.50 | 82.30 | 0.00 | 0.00% | 0.97 | 0 | 16 | 2.54 | 0.99 | 0.00 | -0.09 | 6/11/2026 | 6/17/2026 4:00:02 PM EST |
| 90.00 | 76.00 | 79.30 | 77.65 | 85.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.33 | 0.99 | 0.00 | -0.10 | 5/28/2026 | 6/17/2026 4:00:02 PM EST |
| 95.00 | 71.20 | 74.40 | 72.80 | 113.37 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.17 | 0.98 | 0.00 | -0.13 | 6/4/2026 | 6/17/2026 4:00:02 PM EST |
| 100.00 | 66.30 | 69.50 | 67.90 | 73.85 | -16.35 | -18.13% | 0.68 | 10 | 4 | 2.07 | 0.97 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 105.00 | 61.50 | 64.70 | 63.10 | 81.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.95 | 0.96 | 0.00 | -0.18 | 5/27/2026 | 6/17/2026 4:00:02 PM EST |
| 110.00 | 56.80 | 60.00 | 58.40 | 59.90 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.82 | 0.95 | 0.00 | -0.21 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 115.00 | 52.10 | 55.20 | 53.65 | 54.00 | -23.00 | -29.87% | 0.47 | 3 | 3 | 1.72 | 0.93 | 0.00 | -0.26 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 120.00 | 47.60 | 50.80 | 49.20 | 72.00 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.02 | 0.92 | 0.00 | -0.28 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 125.00 | 43.20 | 46.00 | 44.60 | 44.71 | -21.64 | -32.62% | 0.36 | 3 | 6 | 1.07 | 0.90 | 0.00 | -0.31 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 130.00 | 38.90 | 41.80 | 40.35 | 46.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.09 | 0.87 | 0.01 | -0.35 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 135.00 | 34.90 | 37.90 | 36.40 | 58.36 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.11 | 0.84 | 0.01 | -0.39 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 140.00 | 31.20 | 33.90 | 32.55 | 37.70 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.12 | 0.81 | 0.01 | -0.43 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 143.00 | 28.90 | 32.00 | 30.45 | 37.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.13 | 0.79 | 0.01 | -0.45 | 6/9/2026 | 6/17/2026 4:00:02 PM EST |
| 144.00 | 28.30 | 31.40 | 29.85 | 36.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.15 | 0.78 | 0.01 | -0.46 | 6/9/2026 | 6/17/2026 4:00:02 PM EST |
| 145.00 | 27.50 | 30.70 | 29.10 | 58.60 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.14 | 0.77 | 0.01 | -0.47 | 6/8/2026 | 6/17/2026 4:00:02 PM EST |
| 146.00 | 26.90 | 30.10 | 28.50 | 64.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | 0.76 | 0.01 | -0.48 | 6/2/2026 | 6/17/2026 4:00:02 PM EST |
| 147.00 | 26.20 | 28.90 | 27.55 | % | 0.19 | 0 | 0 | 1.12 | 0.75 | 0.01 | -0.49 | 6/17/2026 4:00:02 PM EST | |||
| 148.00 | 25.70 | 28.30 | 27.00 | 30.96 | -31.74 | -50.63% | 0.18 | 1 | 2 | 1.14 | 0.74 | 0.01 | -0.49 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 149.00 | 25.30 | 28.20 | 26.75 | 41.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.18 | 0.73 | 0.01 | -0.50 | 6/1/2026 | 6/17/2026 4:00:02 PM EST |
| 150.00 | 24.30 | 27.60 | 25.95 | 30.36 | -12.64 | -29.40% | 0.17 | 10 | 11 | 1.16 | 0.73 | 0.01 | -0.51 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 152.50 | 23.10 | 25.50 | 24.30 | 32.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.16 | 0.70 | 0.01 | -0.53 | 6/11/2026 | 6/17/2026 4:00:02 PM EST |
| 155.00 | 21.40 | 24.10 | 22.75 | 30.90 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.15 | 0.68 | 0.01 | -0.54 | 6/11/2026 | 6/17/2026 4:00:02 PM EST |
| 157.50 | 20.70 | 22.80 | 21.75 | 29.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.19 | 0.66 | 0.01 | -0.56 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 160.00 | 19.00 | 21.50 | 20.25 | 24.41 | +0.91 | +3.88% | 0.13 | 1 | 64 | 1.18 | 0.63 | 0.01 | -0.57 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 162.50 | 17.50 | 20.40 | 18.95 | 24.50 | -9.54 | -28.03% | 0.12 | 4 | 26 | 1.18 | 0.61 | 0.01 | -0.58 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 165.00 | 17.20 | 19.10 | 18.15 | 24.00 | +3.70 | +18.23% | 0.11 | 6 | 46 | 1.21 | 0.58 | 0.01 | -0.59 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 167.50 | 15.40 | 18.20 | 16.80 | 17.30 | -4.70 | -21.37% | 0.10 | 6 | 61 | 1.20 | 0.56 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 170.00 | 14.30 | 17.20 | 15.75 | 15.50 | -3.45 | -18.21% | 0.09 | 20 | 94 | 1.21 | 0.54 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 172.50 | 13.80 | 16.10 | 14.95 | 16.42 | -2.88 | -14.93% | 0.09 | 20 | 31 | 1.23 | 0.52 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 175.00 | 12.50 | 15.20 | 13.85 | 17.80 | +0.83 | +4.90% | 0.08 | 51 | 423 | 1.22 | 0.50 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 177.50 | 11.90 | 14.30 | 13.10 | 13.10 | -2.80 | -17.61% | 0.07 | 7 | 85 | 1.23 | 0.47 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 180.00 | 10.60 | 13.00 | 11.80 | 12.02 | -2.98 | -19.87% | 0.07 | 124 | 74 | 1.26 | 0.45 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 182.50 | 10.20 | 12.80 | 11.50 | 14.88 | -0.12 | -0.80% | 0.06 | 7 | 103 | 1.24 | 0.43 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 185.00 | 9.50 | 12.00 | 10.75 | 14.00 | +0.77 | +5.82% | 0.06 | 157 | 283 | 1.25 | 0.41 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 187.50 | 8.90 | 11.40 | 10.15 | 11.35 | -2.45 | -17.76% | 0.05 | 23 | 111 | 1.26 | 0.40 | 0.01 | -0.59 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 190.00 | 8.40 | 10.70 | 9.55 | 11.40 | +0.17 | +1.52% | 0.05 | 45 | 160 | 1.27 | 0.38 | 0.01 | -0.58 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 192.50 | 7.70 | 10.10 | 8.90 | 8.91 | -3.59 | -28.72% | 0.05 | 1 | 23 | 1.27 | 0.36 | 0.01 | -0.57 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 195.00 | 7.30 | 9.60 | 8.45 | 8.00 | -2.27 | -22.11% | 0.04 | 30 | 165 | 1.28 | 0.34 | 0.01 | -0.56 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 197.50 | 6.50 | 8.90 | 7.70 | 8.90 | -3.10 | -25.84% | 0.04 | 2 | 17 | 1.27 | 0.33 | 0.01 | -0.55 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 200.00 | 6.20 | 7.90 | 7.05 | 7.04 | -1.96 | -21.78% | 0.04 | 63 | 551 | 1.27 | 0.31 | 0.01 | -0.54 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 205.00 | 5.50 | 8.00 | 6.75 | 7.00 | -2.08 | -22.91% | 0.03 | 4 | 60 | 1.32 | 0.28 | 0.01 | -0.52 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 210.00 | 4.60 | 6.80 | 5.70 | 6.20 | -1.30 | -17.34% | 0.03 | 23 | 124 | 1.31 | 0.25 | 0.01 | -0.50 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 215.00 | 4.00 | 6.20 | 5.10 | 5.60 | -2.05 | -26.80% | 0.02 | 3 | 50 | 1.32 | 0.23 | 0.01 | -0.47 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 220.00 | 3.50 | 5.20 | 4.35 | 4.27 | -1.31 | -23.48% | 0.02 | 48 | 92 | 1.32 | 0.21 | 0.01 | -0.44 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 225.00 | 3.00 | 5.10 | 4.05 | 4.40 | -1.10 | -20.00% | 0.02 | 21 | 30 | 1.35 | 0.19 | 0.01 | -0.42 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 230.00 | 2.65 | 3.70 | 3.18 | 3.60 | -0.88 | -19.65% | 0.01 | 11 | 101 | 1.31 | 0.17 | 0.01 | -0.39 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 235.00 | 2.35 | 4.00 | 3.18 | 3.43 | -0.34 | -9.02% | 0.01 | 1 | 125 | 1.37 | 0.15 | 0.00 | -0.37 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 240.00 | 2.30 | 3.40 | 2.85 | 2.45 | -1.35 | -35.53% | 0.01 | 18 | 398 | 1.39 | 0.14 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 245.00 | 1.75 | 2.90 | 2.33 | 2.52 | -4.58 | -64.51% | 0.01 | 4 | 9 | 1.36 | 0.12 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 250.00 | 1.15 | 3.50 | 2.33 | 2.12 | -0.63 | -22.91% | 0.01 | 31 | 808 | 1.40 | 0.11 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 255.00 | 1.35 | 2.70 | 2.03 | 2.50 | +0.15 | +6.39% | 0.01 | 4 | 2 | 1.42 | 0.10 | 0.00 | -0.29 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 260.00 | 0.95 | 3.40 | 2.18 | 1.75 | -1.10 | -38.60% | 0.01 | 2 | 203 | 1.46 | 0.09 | 0.00 | -0.26 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 265.00 | 0.85 | 3.40 | 2.13 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.08 | 0.00 | -0.24 | 6/2/2026 | 6/17/2026 4:00:02 PM EST |
| 270.00 | 0.60 | 3.00 | 1.80 | 1.49 | -0.71 | -32.28% | 0.01 | 4 | 85 | 1.48 | 0.08 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 280.00 | 0.50 | 2.90 | 1.70 | 1.22 | -0.66 | -35.11% | 0.01 | 1 | 17 | 1.51 | 0.06 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 290.00 | 0.30 | 2.90 | 1.60 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.56 | 0.05 | 0.00 | -0.17 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 300.00 | 0.45 | 1.30 | 0.88 | 0.80 | -0.45 | -36.00% | 0.00 | 10 | 238 | 1.52 | 0.04 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.10 | +40.00% | 0.00 | 5 | 37 | 1.65 | -0.01 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 90.00 | 0.20 | 1.20 | 0.70 | 0.38 | +0.03 | +8.58% | 0.01 | 5 | 12 | 1.69 | -0.01 | 0.00 | -0.10 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 95.00 | 0.45 | 1.35 | 0.90 | 0.46 | -0.24 | -34.29% | 0.01 | 5 | 24 | 1.68 | -0.02 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 100.00 | 0.60 | 1.40 | 1.00 | 0.68 | +0.06 | +9.68% | 0.01 | 7 | 82 | 1.49 | -0.03 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 105.00 | 0.80 | 1.95 | 1.38 | 0.84 | +0.04 | +5.00% | 0.01 | 4 | 22 | 1.60 | -0.04 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 110.00 | 1.05 | 1.40 | 1.23 | 1.15 | +0.13 | +12.75% | 0.01 | 57 | 99 | 1.43 | -0.05 | 0.00 | -0.21 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 115.00 | 0.65 | 1.50 | 1.08 | 1.10 | -0.30 | -21.43% | 0.01 | 1 | 81 | 1.26 | -0.07 | 0.00 | -0.26 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 120.00 | 1.20 | 2.00 | 1.60 | 1.90 | +0.17 | +9.83% | 0.01 | 112 | 387 | 1.27 | -0.08 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 125.00 | 1.70 | 2.90 | 2.30 | 2.10 | -0.20 | -8.70% | 0.02 | 8 | 663 | 1.27 | -0.10 | 0.00 | -0.31 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 130.00 | 2.35 | 3.50 | 2.93 | 2.97 | -0.19 | -6.02% | 0.02 | 9 | 294 | 1.24 | -0.13 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 135.00 | 3.50 | 5.30 | 4.40 | 3.90 | +0.35 | +9.86% | 0.03 | 19 | 482 | 1.30 | -0.16 | 0.01 | -0.39 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 140.00 | 4.70 | 6.20 | 5.45 | 5.50 | +0.20 | +3.78% | 0.04 | 19 | 167 | 1.27 | -0.19 | 0.01 | -0.43 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 143.00 | 5.10 | 7.00 | 6.05 | 5.77 | +0.27 | +4.91% | 0.04 | 8 | 36 | 1.25 | -0.21 | 0.01 | -0.45 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 144.00 | 5.40 | 7.30 | 6.35 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.25 | -0.22 | 0.01 | -0.46 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 145.00 | 6.40 | 7.00 | 6.70 | 7.00 | +0.68 | +10.76% | 0.05 | 12 | 74 | 1.25 | -0.23 | 0.01 | -0.47 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 146.00 | 5.90 | 7.50 | 6.70 | 6.70 | +0.92 | +15.92% | 0.05 | 1 | 54 | 1.22 | -0.24 | 0.01 | -0.48 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 147.00 | 6.20 | 8.60 | 7.40 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.25 | -0.25 | 0.01 | -0.49 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 148.00 | 7.30 | 9.10 | 8.20 | 7.20 | +0.74 | +11.46% | 0.06 | 15 | 34 | 1.30 | -0.26 | 0.01 | -0.49 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 149.00 | 6.90 | 8.70 | 7.80 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.23 | -0.27 | 0.01 | -0.50 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 150.00 | 8.10 | 9.50 | 8.80 | 8.80 | +0.60 | +7.32% | 0.06 | 53 | 252 | 1.28 | -0.27 | 0.01 | -0.51 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 152.50 | 8.30 | 10.60 | 9.45 | 10.60 | +1.30 | +13.98% | 0.06 | 10 | 24 | 1.26 | -0.30 | 0.01 | -0.53 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 155.00 | 10.10 | 11.60 | 10.85 | 10.78 | +0.78 | +7.80% | 0.07 | 31 | 90 | 1.29 | -0.32 | 0.01 | -0.54 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 157.50 | 11.20 | 12.90 | 12.05 | 10.76 | -0.24 | -2.19% | 0.08 | 9 | 34 | 1.30 | -0.34 | 0.01 | -0.56 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 160.00 | 12.50 | 14.00 | 13.25 | 12.75 | +0.67 | +5.55% | 0.08 | 45 | 234 | 1.30 | -0.37 | 0.01 | -0.57 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 162.50 | 13.70 | 15.50 | 14.60 | 13.87 | +0.67 | +5.08% | 0.09 | 5 | 13 | 1.31 | -0.39 | 0.01 | -0.58 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 165.00 | 15.00 | 16.80 | 15.90 | 16.17 | +1.69 | +11.68% | 0.10 | 23 | 54 | 1.32 | -0.42 | 0.01 | -0.59 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 167.50 | 15.70 | 18.30 | 17.00 | 17.60 | +1.67 | +10.49% | 0.10 | 30 | 26 | 1.30 | -0.44 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 170.00 | 17.80 | 19.30 | 18.55 | 18.70 | +1.64 | +9.62% | 0.11 | 18 | 69 | 1.31 | -0.46 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 172.50 | 18.70 | 21.40 | 20.05 | 18.58 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.32 | -0.48 | 0.01 | -0.60 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 175.00 | 20.80 | 22.90 | 21.85 | 18.77 | -1.23 | -6.15% | 0.12 | 15 | 66 | 1.34 | -0.50 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 177.50 | 22.30 | 24.60 | 23.45 | 19.42 | +0.05 | +0.26% | 0.13 | 17 | 25 | 1.34 | -0.53 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 180.00 | 23.80 | 26.40 | 25.10 | 22.70 | -0.70 | -3.00% | 0.14 | 8 | 92 | 1.35 | -0.55 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 182.50 | 25.30 | 28.30 | 26.80 | 25.16 | +1.16 | +4.84% | 0.15 | 1 | 41 | 1.35 | -0.57 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 185.00 | 27.20 | 30.10 | 28.65 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 61 | 1.37 | -0.59 | 0.01 | -0.60 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 187.50 | 29.00 | 31.70 | 30.35 | 27.10 | -10.10 | -27.16% | 0.16 | 1 | 6 | 1.36 | -0.60 | 0.01 | -0.59 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 190.00 | 30.60 | 33.70 | 32.15 | 28.27 | +1.27 | +4.71% | 0.17 | 5 | 28 | 1.36 | -0.62 | 0.01 | -0.58 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 192.50 | 32.70 | 35.50 | 34.10 | 22.26 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.38 | -0.64 | 0.01 | -0.57 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 195.00 | 34.50 | 37.50 | 36.00 | 31.35 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.38 | -0.66 | 0.01 | -0.56 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 197.50 | 36.40 | 39.40 | 37.90 | 29.60 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.38 | -0.67 | 0.01 | -0.55 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 200.00 | 38.70 | 41.30 | 40.00 | 35.00 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.39 | -0.69 | 0.01 | -0.54 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 205.00 | 42.40 | 45.40 | 43.90 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.39 | -0.72 | 0.01 | -0.52 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 210.00 | 46.60 | 49.60 | 48.10 | 37.10 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.40 | -0.75 | 0.01 | -0.50 | 6/8/2026 | 6/17/2026 4:00:02 PM EST |
| 215.00 | 51.00 | 53.80 | 52.40 | 40.47 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.41 | -0.77 | 0.01 | -0.47 | 6/8/2026 | 6/17/2026 4:00:02 PM EST |
| 220.00 | 55.50 | 58.40 | 56.95 | 47.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.45 | -0.79 | 0.01 | -0.44 | 6/2/2026 | 6/17/2026 4:00:02 PM EST |
| 225.00 | 59.80 | 62.80 | 61.30 | % | 0.27 | 0 | 0 | 1.43 | -0.81 | 0.01 | -0.42 | 6/17/2026 4:00:02 PM EST | |||
| 230.00 | 64.50 | 67.40 | 65.95 | 47.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.46 | -0.83 | 0.01 | -0.39 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 235.00 | 69.10 | 72.00 | 70.55 | 76.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.46 | -0.85 | 0.00 | -0.37 | 6/11/2026 | 6/17/2026 4:00:02 PM EST |
| 240.00 | 73.70 | 76.70 | 75.20 | 80.50 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.44 | -0.86 | 0.00 | -0.35 | 6/11/2026 | 6/17/2026 4:00:02 PM EST |
| 245.00 | 78.20 | 81.50 | 79.85 | 89.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.61 | -0.88 | 0.00 | -0.33 | 5/29/2026 | 6/17/2026 4:00:02 PM EST |
| 250.00 | 83.20 | 86.30 | 84.75 | % | 0.34 | 0 | 0 | 1.65 | -0.89 | 0.00 | -0.30 | 6/17/2026 4:00:02 PM EST | |||
| 255.00 | 87.80 | 91.10 | 89.45 | % | 0.35 | 0 | 0 | 1.69 | -0.90 | 0.00 | -0.29 | 6/17/2026 4:00:02 PM EST | |||
| 260.00 | 92.60 | 95.90 | 94.25 | 103.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.72 | -0.91 | 0.00 | -0.26 | 5/29/2026 | 6/17/2026 4:00:02 PM EST |
| 265.00 | 97.40 | 100.80 | 99.10 | 78.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.76 | -0.92 | 0.00 | -0.24 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 270.00 | 102.30 | 105.60 | 103.95 | 102.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.78 | -0.92 | 0.00 | -0.23 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 280.00 | 112.10 | 115.40 | 113.75 | 107.70 | % | 0.41 | 1 | 0 | 1.86 | -0.94 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 290.00 | 121.90 | 125.20 | 123.55 | % | 0.43 | 0 | 0 | 1.91 | -0.95 | 0.00 | -0.17 | 6/17/2026 4:00:02 PM EST | |||
| 300.00 | 131.80 | 135.10 | 133.45 | % | 0.44 | 0 | 0 | 1.96 | -0.96 | 0.00 | -0.16 | 6/17/2026 4:00:02 PM EST |