Options Chain for INTUIT COM (INTU) - $269.08 as of 6/17/2026 9:03:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 107.20 | 113.30 | 110.25 | % | 0.69 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 165.00 | 102.60 | 108.30 | 105.45 | % | 0.64 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 170.00 | 97.00 | 103.30 | 100.15 | % | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 175.00 | 91.80 | 98.30 | 95.05 | % | 0.54 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 180.00 | 87.20 | 93.30 | 90.25 | % | 0.50 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 185.00 | 82.10 | 88.30 | 85.20 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 190.00 | 77.00 | 83.40 | 80.20 | 95.30 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 195.00 | 72.00 | 78.40 | 75.20 | 76.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 200.00 | 69.00 | 72.90 | 70.95 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 205.00 | 62.70 | 68.70 | 65.70 | 76.50 | % | 0.32 | 2 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST | |
| 210.00 | 58.40 | 63.60 | 61.00 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 215.00 | 53.40 | 58.70 | 56.05 | % | 0.26 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 6/17/2026 3:59:34 PM EST | |||
| 220.00 | 48.00 | 54.10 | 51.05 | 61.70 | -25.70 | -29.41% | 0.23 | 2 | 1 | 1.07 | 0.98 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 225.00 | 43.60 | 49.10 | 46.35 | 48.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | 0.96 | 0.00 | -0.08 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 230.00 | 38.70 | 44.50 | 41.60 | 43.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.94 | 0.94 | 0.00 | -0.11 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 235.00 | 31.50 | 40.20 | 35.85 | 51.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | 0.91 | 0.01 | -0.15 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 240.00 | 27.20 | 35.80 | 31.50 | 40.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.85 | 0.87 | 0.01 | -0.19 | 6/11/2026 | 6/17/2026 3:59:34 PM EST |
| 245.00 | 23.40 | 31.70 | 27.55 | 31.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.81 | 0.82 | 0.01 | -0.24 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 247.50 | 21.60 | 29.70 | 25.65 | % | 0.10 | 0 | 0 | 0.80 | 0.80 | 0.01 | -0.26 | 6/17/2026 3:59:34 PM EST | |||
| 250.00 | 21.90 | 25.50 | 23.70 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.55 | 0.77 | 0.01 | -0.28 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 252.50 | 20.20 | 23.40 | 21.80 | % | 0.09 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.30 | 6/17/2026 3:59:34 PM EST | |||
| 255.00 | 18.40 | 21.60 | 20.00 | % | 0.08 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.32 | 6/17/2026 3:59:34 PM EST | |||
| 257.50 | 16.70 | 19.80 | 18.25 | % | 0.07 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.33 | 6/17/2026 3:59:34 PM EST | |||
| 260.00 | 15.10 | 18.20 | 16.65 | 29.00 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.54 | 0.65 | 0.01 | -0.34 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 262.50 | 13.80 | 16.70 | 15.25 | % | 0.06 | 0 | 0 | 0.54 | 0.61 | 0.01 | -0.35 | 6/17/2026 3:59:34 PM EST | |||
| 265.00 | 12.30 | 15.10 | 13.70 | 14.10 | -7.90 | -35.91% | 0.05 | 22 | 20 | 0.53 | 0.58 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 267.50 | 11.10 | 13.60 | 12.35 | % | 0.05 | 0 | 0 | 0.51 | 0.54 | 0.01 | -0.37 | 6/17/2026 3:59:34 PM EST | |||
| 270.00 | 10.50 | 11.60 | 11.05 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.52 | 0.51 | 0.01 | -0.37 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 272.50 | 8.50 | 11.10 | 9.80 | % | 0.04 | 0 | 0 | 0.52 | 0.47 | 0.01 | -0.37 | 6/17/2026 3:59:34 PM EST | |||
| 275.00 | 7.70 | 9.20 | 8.45 | 12.30 | -2.35 | -16.05% | 0.03 | 4 | 2 | 0.51 | 0.44 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 277.50 | 6.50 | 8.50 | 7.50 | 15.00 | +1.40 | +10.30% | 0.03 | 1 | 2 | 0.51 | 0.40 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 280.00 | 5.90 | 7.20 | 6.55 | 7.00 | -5.50 | -44.00% | 0.02 | 6 | 30 | 0.50 | 0.37 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 282.50 | 4.90 | 6.60 | 5.75 | 7.40 | -5.30 | -41.74% | 0.02 | 4 | 20 | 0.50 | 0.34 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 285.00 | 4.30 | 5.80 | 5.05 | 5.47 | -4.53 | -45.30% | 0.02 | 6 | 29 | 0.50 | 0.31 | 0.01 | -0.32 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 287.50 | 3.50 | 5.20 | 4.35 | 5.10 | % | 0.02 | 1 | 0 | 0.50 | 0.28 | 0.01 | -0.31 | 6/17/2026 | 6/17/2026 3:59:34 PM EST | |
| 290.00 | 3.50 | 4.50 | 4.00 | 4.62 | -4.98 | -51.88% | 0.01 | 3 | 63 | 0.51 | 0.25 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 292.50 | 2.45 | 4.40 | 3.43 | % | 0.01 | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.27 | 6/17/2026 3:59:34 PM EST | |||
| 295.00 | 2.60 | 3.60 | 3.10 | 4.30 | -1.70 | -28.34% | 0.01 | 17 | 168 | 0.51 | 0.20 | 0.01 | -0.26 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 300.00 | 1.40 | 2.75 | 2.08 | 2.55 | -1.95 | -43.34% | 0.01 | 19 | 179 | 0.50 | 0.16 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 305.00 | 1.45 | 2.95 | 2.20 | 3.80 | +0.30 | +8.58% | 0.01 | 8 | 44 | 0.56 | 0.13 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 310.00 | 0.45 | 2.45 | 1.45 | 2.22 | -1.16 | -34.32% | 0.00 | 13 | 21 | 0.52 | 0.10 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 315.00 | 0.55 | 2.10 | 1.33 | 1.60 | -1.40 | -46.67% | 0.00 | 16 | 85 | 0.56 | 0.08 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 320.00 | 0.40 | 1.80 | 1.10 | 1.58 | -0.42 | -21.00% | 0.00 | 2 | 45 | 0.57 | 0.06 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 325.00 | 0.30 | 1.60 | 0.95 | 1.00 | -0.65 | -39.40% | 0.00 | 17 | 27 | 0.58 | 0.05 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 0.75 | -0.27 | -26.48% | 0.00 | 17 | 77 | 0.66 | 0.03 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 335.00 | 0.20 | 4.80 | 2.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.10 | 0.03 | 0.00 | -0.06 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 0.80 | +0.10 | +14.29% | 0.00 | 2 | 166 | 0.76 | 0.02 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 345.00 | 0.00 | 3.50 | 1.75 | 0.42 | +0.02 | +5.00% | 0.01 | 10 | 95 | 1.02 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 350.00 | 0.00 | 2.75 | 1.38 | 0.32 | -0.93 | -74.40% | 0.00 | 15 | 121 | 0.82 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 355.00 | 0.00 | 4.50 | 2.25 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.18 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 360.00 | 0.10 | 0.90 | 0.50 | 0.30 | -0.15 | -33.34% | 0.00 | 152 | 54 | 0.72 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 365.00 | 0.00 | 4.40 | 2.20 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 375.00 | 0.00 | 4.40 | 2.20 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:34 PM EST |
| 380.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:34 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:34 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.20 | -80.00% | 0.01 | 28 | 77 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 405.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 410.00 | 0.00 | 2.80 | 1.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 415.00 | 0.00 | 4.50 | 2.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 420.00 | 0.00 | 2.55 | 1.28 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.42 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:34 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:34 PM EST |
| 435.00 | 0.00 | 4.50 | 2.25 | 5.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:34 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 445.00 | 0.00 | 4.50 | 2.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:34 PM EST |
| 450.00 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 460.00 | 0.00 | 4.50 | 2.25 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 465.00 | 0.00 | 4.50 | 2.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:34 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.50 | 2.25 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 165.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 170.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:34 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 200.00 | 0.00 | 4.50 | 2.25 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 205.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 210.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 215.00 | 0.05 | 0.75 | 0.40 | 0.21 | -0.14 | -40.00% | 0.00 | 20 | 27 | 0.57 | -0.01 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.05 | 6/11/2026 | 6/17/2026 3:59:34 PM EST |
| 225.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | -0.04 | 0.00 | -0.08 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 230.00 | 0.10 | 2.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.51 | -0.06 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 235.00 | 0.50 | 2.55 | 1.53 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | -0.09 | 0.01 | -0.15 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 240.00 | 1.85 | 3.00 | 2.43 | 2.23 | +0.73 | +48.67% | 0.01 | 3 | 25 | 0.56 | -0.13 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 245.00 | 2.10 | 3.70 | 2.90 | 2.25 | +0.30 | +15.39% | 0.01 | 4 | 12 | 0.53 | -0.18 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 247.50 | 2.30 | 4.20 | 3.25 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.20 | 0.01 | -0.26 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 250.00 | 3.40 | 4.50 | 3.95 | 4.00 | +1.28 | +47.06% | 0.02 | 8 | 24 | 0.52 | -0.23 | 0.01 | -0.28 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 252.50 | 3.50 | 6.00 | 4.75 | 3.26 | % | 0.02 | 1 | 0 | 0.53 | -0.26 | 0.01 | -0.30 | 6/17/2026 | 6/17/2026 3:59:34 PM EST | |
| 255.00 | 4.50 | 6.10 | 5.30 | 4.00 | +0.69 | +20.85% | 0.02 | 5 | 12 | 0.52 | -0.29 | 0.01 | -0.32 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 257.50 | 4.90 | 7.60 | 6.25 | 4.11 | +0.21 | +5.39% | 0.02 | 3 | 10 | 0.52 | -0.32 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 260.00 | 6.10 | 8.10 | 7.10 | 6.60 | +1.30 | +24.53% | 0.03 | 22 | 43 | 0.53 | -0.35 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 262.50 | 6.90 | 9.10 | 8.00 | 4.60 | -1.50 | -24.59% | 0.03 | 2 | 4 | 0.51 | -0.39 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 265.00 | 8.80 | 9.70 | 9.25 | 8.80 | +2.26 | +34.56% | 0.03 | 3 | 61 | 0.52 | -0.42 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 267.50 | 9.80 | 11.30 | 10.55 | % | 0.04 | 0 | 0 | 0.50 | -0.46 | 0.01 | -0.37 | 6/17/2026 3:59:34 PM EST | |||
| 270.00 | 10.50 | 12.60 | 11.55 | 8.35 | -0.27 | -3.14% | 0.04 | 2 | 45 | 0.53 | -0.49 | 0.01 | -0.37 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 272.50 | 11.30 | 14.20 | 12.75 | 9.35 | -0.65 | -6.50% | 0.05 | 1 | 1 | 0.53 | -0.53 | 0.01 | -0.37 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 275.00 | 12.70 | 15.40 | 14.05 | 12.44 | +1.60 | +14.76% | 0.05 | 15 | 46 | 0.50 | -0.56 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 277.50 | 14.20 | 16.40 | 15.30 | 9.80 | -2.55 | -20.65% | 0.06 | 1 | 10 | 0.51 | -0.60 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 280.00 | 15.80 | 18.10 | 16.95 | 14.00 | +0.90 | +6.87% | 0.06 | 8 | 70 | 0.51 | -0.63 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 282.50 | 17.50 | 20.50 | 19.00 | 12.84 | % | 0.07 | 1 | 0 | 0.52 | -0.66 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:34 PM EST | |
| 285.00 | 19.00 | 22.60 | 20.80 | 16.38 | 0.00 | 0.00% | 0.07 | 0 | 176 | 0.49 | -0.69 | 0.01 | -0.32 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 287.50 | 20.80 | 24.10 | 22.45 | 21.00 | +5.10 | +32.08% | 0.08 | 4 | 1 | 0.48 | -0.72 | 0.01 | -0.31 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 290.00 | 23.20 | 26.50 | 24.85 | 20.07 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.51 | -0.75 | 0.01 | -0.29 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 292.50 | 24.50 | 28.60 | 26.55 | 17.50 | +2.10 | +13.64% | 0.09 | 4 | 1 | 0.49 | -0.78 | 0.01 | -0.27 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 295.00 | 26.60 | 30.70 | 28.65 | 25.81 | +4.91 | +23.50% | 0.10 | 2 | 44 | 0.48 | -0.80 | 0.01 | -0.26 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 300.00 | 31.40 | 35.60 | 33.50 | 31.73 | +7.53 | +31.12% | 0.11 | 5 | 117 | 0.54 | -0.84 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 305.00 | 32.70 | 42.00 | 37.35 | 27.63 | -4.77 | -14.73% | 0.12 | 1 | 52 | 0.81 | -0.87 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 310.00 | 37.40 | 46.00 | 41.70 | 32.48 | -3.42 | -9.53% | 0.13 | 2 | 58 | 0.81 | -0.90 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 315.00 | 42.60 | 51.30 | 46.95 | 47.60 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.88 | -0.92 | 0.01 | -0.14 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 320.00 | 47.00 | 56.00 | 51.50 | 39.96 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.92 | -0.94 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 325.00 | 52.10 | 60.80 | 56.45 | 48.12 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.96 | -0.95 | 0.00 | -0.09 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 330.00 | 57.10 | 65.80 | 61.45 | 60.90 | +12.17 | +24.98% | 0.19 | 1 | 22 | 1.01 | -0.97 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 335.00 | 62.20 | 68.20 | 65.20 | 54.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.84 | -0.97 | 0.00 | -0.06 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 340.00 | 67.10 | 72.50 | 69.80 | 61.60 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.80 | -0.98 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 345.00 | 72.10 | 78.50 | 75.30 | 69.15 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.95 | -0.99 | 0.00 | -0.02 | 6/11/2026 | 6/17/2026 3:59:34 PM EST |
| 350.00 | 77.10 | 83.30 | 80.20 | 59.45 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.96 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/17/2026 3:59:34 PM EST |
| 355.00 | 82.10 | 88.50 | 85.30 | 82.68 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.02 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 360.00 | 87.10 | 92.20 | 89.65 | 79.10 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.91 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 365.00 | 92.10 | 98.10 | 95.10 | 91.79 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.05 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 370.00 | 97.10 | 103.30 | 100.20 | 96.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 375.00 | 102.10 | 108.40 | 105.25 | 66.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:34 PM EST |
| 380.00 | 107.10 | 113.60 | 110.35 | 106.89 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 385.00 | 112.10 | 118.40 | 115.25 | 74.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:34 PM EST |
| 390.00 | 117.10 | 122.60 | 119.85 | 96.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:34 PM EST |
| 395.00 | 122.10 | 128.20 | 125.15 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 400.00 | 127.10 | 133.00 | 130.05 | 104.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:34 PM EST |
| 405.00 | 132.10 | 138.00 | 135.05 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 410.00 | 138.20 | 142.60 | 140.40 | 100.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/17/2026 3:59:34 PM EST |
| 415.00 | 142.10 | 147.80 | 144.95 | 63.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:34 PM EST |
| 420.00 | 147.10 | 152.50 | 149.80 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 425.00 | 152.10 | 158.20 | 155.15 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 430.00 | 157.10 | 162.50 | 159.80 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 435.00 | 162.10 | 167.50 | 164.80 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 440.00 | 167.10 | 172.90 | 170.00 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 445.00 | 172.10 | 177.50 | 174.80 | 96.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:34 PM EST |
| 450.00 | 177.10 | 182.60 | 179.85 | 132.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:34 PM EST |
| 455.00 | 182.10 | 187.70 | 184.90 | 100.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:34 PM EST |
| 460.00 | 187.10 | 192.50 | 189.80 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 465.00 | 192.10 | 198.20 | 195.15 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 470.00 | 198.20 | 202.60 | 200.40 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST |