Options Chain for AEHR TEST SYS COM (AEHR) - $80.63 as of 7/20/2026 7:03:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.70 | 34.40 | 32.55 | % | 0.72 | 0 | 0 | 4.89 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 49.50 | 26.20 | 30.00 | 28.10 | % | 0.57 | 0 | 0 | 4.28 | 0.99 | 0.00 | -0.04 | 7/20/2026 4:00:01 PM EST | |||
| 50.00 | 25.70 | 29.40 | 27.55 | 44.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.14 | 0.99 | 0.00 | -0.04 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 51.00 | 24.70 | 27.90 | 26.30 | % | 0.52 | 0 | 0 | 4.06 | 0.99 | 0.00 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 52.00 | 23.80 | 27.50 | 25.65 | 31.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.92 | 0.99 | 0.00 | -0.08 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 53.00 | 22.80 | 26.50 | 24.65 | % | 0.47 | 0 | 0 | 3.78 | 0.98 | 0.00 | -0.10 | 7/20/2026 4:00:01 PM EST | |||
| 54.00 | 21.80 | 25.60 | 23.70 | 51.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.70 | 0.98 | 0.00 | -0.13 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 55.00 | 20.90 | 24.50 | 22.70 | 14.21 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.51 | 0.97 | 0.00 | -0.17 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 56.00 | 20.00 | 23.40 | 21.70 | 48.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.32 | 0.97 | 0.01 | -0.19 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 57.00 | 19.00 | 22.70 | 20.85 | % | 0.37 | 0 | 0 | 3.35 | 0.96 | 0.01 | -0.21 | 7/20/2026 4:00:01 PM EST | |||
| 58.00 | 18.10 | 21.50 | 19.80 | % | 0.34 | 0 | 0 | 3.12 | 0.95 | 0.01 | -0.24 | 7/20/2026 4:00:01 PM EST | |||
| 59.00 | 17.20 | 20.60 | 18.90 | 24.03 | 0.00 | 0.00% | 0.32 | 0 | 13 | 3.04 | 0.94 | 0.01 | -0.27 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 60.00 | 16.30 | 19.50 | 17.90 | 24.80 | 0.00 | 0.00% | 0.30 | 0 | 16 | 2.97 | 0.93 | 0.01 | -0.30 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 61.00 | 15.40 | 19.00 | 17.20 | 38.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.98 | 0.92 | 0.01 | -0.34 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 62.00 | 14.50 | 17.70 | 16.10 | % | 0.26 | 0 | 0 | 2.80 | 0.90 | 0.01 | -0.37 | 7/20/2026 4:00:01 PM EST | |||
| 63.00 | 13.70 | 16.80 | 15.25 | 43.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.68 | 0.89 | 0.01 | -0.40 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 64.00 | 12.80 | 16.00 | 14.40 | 41.10 | 0.00 | 0.00% | 0.23 | 0 | 116 | 2.72 | 0.87 | 0.02 | -0.43 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 65.00 | 12.00 | 15.50 | 13.75 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.68 | 0.86 | 0.02 | -0.47 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 66.00 | 11.10 | 14.40 | 12.75 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.70 | 0.84 | 0.02 | -0.50 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 67.00 | 10.50 | 13.60 | 12.05 | 35.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.53 | 0.82 | 0.02 | -0.53 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 68.00 | 10.10 | 12.80 | 11.45 | 31.70 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.54 | 0.80 | 0.02 | -0.56 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 69.00 | 9.30 | 11.40 | 10.35 | 15.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.36 | 0.77 | 0.02 | -0.59 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 70.00 | 8.90 | 10.50 | 9.70 | 8.98 | -9.02 | -50.12% | 0.14 | 35 | 24 | 1.56 | 0.75 | 0.02 | -0.62 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 71.00 | 8.60 | 9.90 | 9.25 | 20.90 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.56 | 0.72 | 0.02 | -0.64 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 72.00 | 7.40 | 9.90 | 8.65 | 11.40 | -0.95 | -7.70% | 0.12 | 5 | 16 | 1.67 | 0.70 | 0.03 | -0.66 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 73.00 | 7.20 | 8.40 | 7.80 | 7.40 | -4.60 | -38.34% | 0.11 | 1 | 18 | 1.57 | 0.67 | 0.03 | -0.68 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 74.00 | 6.70 | 8.60 | 7.65 | 6.00 | -4.87 | -44.81% | 0.10 | 1 | 1 | 1.74 | 0.65 | 0.03 | -0.69 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 75.00 | 5.70 | 7.00 | 6.35 | 5.60 | -2.93 | -34.35% | 0.08 | 9 | 52 | 1.51 | 0.62 | 0.03 | -0.70 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 76.00 | 5.50 | 7.40 | 6.45 | 13.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.71 | 0.59 | 0.03 | -0.71 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 77.00 | 4.90 | 6.00 | 5.45 | 5.82 | -6.73 | -53.63% | 0.07 | 100 | 85 | 1.56 | 0.56 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 78.00 | 4.50 | 6.20 | 5.35 | 5.00 | -2.40 | -32.44% | 0.07 | 54 | 31 | 1.67 | 0.53 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 79.00 | 4.00 | 5.10 | 4.55 | 4.20 | -2.71 | -39.22% | 0.06 | 24 | 16 | 1.56 | 0.50 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 80.00 | 3.70 | 4.90 | 4.30 | 4.00 | -2.80 | -41.18% | 0.05 | 110 | 164 | 1.61 | 0.47 | 0.03 | -0.70 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 81.00 | 3.10 | 4.20 | 3.65 | 3.40 | -2.60 | -43.34% | 0.05 | 15 | 14 | 1.53 | 0.44 | 0.03 | -0.69 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 82.00 | 2.95 | 3.80 | 3.38 | 3.50 | -2.45 | -41.18% | 0.04 | 22 | 34 | 1.56 | 0.42 | 0.03 | -0.68 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 83.00 | 2.30 | 3.40 | 2.85 | 3.20 | -2.80 | -46.67% | 0.03 | 11 | 70 | 1.49 | 0.39 | 0.03 | -0.66 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 84.00 | 2.20 | 3.20 | 2.70 | 3.28 | -1.22 | -27.12% | 0.03 | 33 | 10 | 1.54 | 0.36 | 0.03 | -0.64 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 85.00 | 2.10 | 2.95 | 2.53 | 2.60 | -1.90 | -42.23% | 0.03 | 104 | 171 | 1.58 | 0.34 | 0.03 | -0.62 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 86.00 | 1.65 | 2.65 | 2.15 | 2.11 | -2.19 | -50.93% | 0.02 | 5 | 9 | 1.52 | 0.31 | 0.03 | -0.60 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 87.00 | 1.60 | 3.30 | 2.45 | 1.50 | -3.90 | -72.23% | 0.03 | 8 | 27 | 1.72 | 0.29 | 0.03 | -0.57 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 88.00 | 1.25 | 2.15 | 1.70 | 1.61 | -1.63 | -50.31% | 0.02 | 45 | 58 | 1.53 | 0.27 | 0.02 | -0.55 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 89.00 | 1.10 | 2.05 | 1.58 | 1.50 | -4.50 | -75.00% | 0.02 | 2 | 9 | 1.52 | 0.24 | 0.02 | -0.52 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 90.00 | 1.00 | 2.50 | 1.75 | 1.57 | -1.03 | -39.62% | 0.02 | 159 | 421 | 1.68 | 0.22 | 0.02 | -0.49 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 91.00 | 1.00 | 2.35 | 1.68 | 1.00 | -1.40 | -58.34% | 0.02 | 34 | 31 | 1.73 | 0.20 | 0.02 | -0.47 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 92.00 | 0.70 | 1.45 | 1.08 | 1.13 | -1.37 | -54.80% | 0.01 | 33 | 45 | 1.53 | 0.19 | 0.02 | -0.44 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 93.00 | 0.55 | 1.75 | 1.15 | 1.05 | -1.40 | -57.15% | 0.01 | 3 | 93 | 1.62 | 0.17 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 94.00 | 0.45 | 1.30 | 0.88 | 0.80 | -1.40 | -63.64% | 0.01 | 18 | 106 | 1.55 | 0.15 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 95.00 | 0.55 | 1.40 | 0.98 | 0.91 | -0.59 | -39.34% | 0.01 | 110 | 74 | 1.66 | 0.14 | 0.02 | -0.36 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 96.00 | 0.50 | 1.40 | 0.95 | 0.50 | -1.32 | -72.53% | 0.01 | 19 | 50 | 1.70 | 0.13 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 97.00 | 0.30 | 1.00 | 0.65 | 2.60 | +0.59 | +29.36% | 0.01 | 1 | 399 | 1.57 | 0.11 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 98.00 | 0.40 | 0.95 | 0.68 | 0.40 | -0.61 | -60.40% | 0.01 | 74 | 46 | 1.66 | 0.10 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 99.00 | 0.05 | 0.90 | 0.48 | 0.47 | -1.10 | -70.07% | 0.00 | 10 | 19 | 1.46 | 0.09 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.84 | -73.69% | 0.00 | 307 | 1,094 | 1.56 | 0.08 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 101.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.95 | -73.08% | 0.00 | 33 | 13 | 1.54 | 0.07 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 0.90 | 0.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.07 | 0.07 | 0.01 | -0.20 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 103.00 | 0.05 | 0.50 | 0.28 | 1.50 | -0.65 | -30.24% | 0.00 | 1 | 50 | 1.49 | 0.06 | 0.01 | -0.18 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 104.00 | 0.10 | 0.40 | 0.25 | 0.40 | -2.69 | -87.06% | 0.00 | 1 | 6 | 1.56 | 0.05 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 105.00 | 0.05 | 0.85 | 0.45 | 0.21 | -1.24 | -85.52% | 0.00 | 43 | 346 | 1.51 | 0.05 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 106.00 | 0.00 | 1.85 | 0.93 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.78 | 0.04 | 0.01 | -0.14 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 107.00 | 0.00 | 1.00 | 0.50 | 0.78 | +0.08 | +11.43% | 0.00 | 2 | 57 | 2.09 | 0.04 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 0.50 | 0.25 | 0.18 | -2.97 | -94.29% | 0.00 | 26 | 30 | 2.05 | 0.03 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 109.00 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.96 | 0.03 | 0.00 | -0.10 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.38 | -79.17% | 0.00 | 25 | 41 | 1.66 | 0.02 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 1.85 | 0.93 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.03 | 0.02 | 0.00 | -0.08 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 112.00 | 0.00 | 1.90 | 0.95 | 0.25 | -0.35 | -58.34% | 0.01 | 5 | 10 | 3.11 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.28 | 0.02 | 0.00 | -0.07 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 1.00 | +0.38 | +61.29% | 0.00 | 1 | 22 | 2.30 | 0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.27 | 0.01 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.42 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 2.00 | 1.00 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.39 | 0.01 | 0.00 | -0.04 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 2.10 | 1.05 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.49 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.95 | 0.48 | 0.28 | -1.37 | -83.03% | 0.00 | 1 | 4 | 2.86 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.12 | -0.42 | -77.78% | 0.00 | 13 | 91 | 2.75 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.33 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 122.00 | 0.00 | 0.50 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 25 | 2.60 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 123.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 15 | 2.14 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.18 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 11 | 3.13 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 2.00 | 1.00 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.78 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.79 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.83 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 129.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.79 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 6 | 311 | 2.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 183 | 2.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 79 | 161 | 2.48 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 52 | 69 | 2.22 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 25 | 2.18 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.37 | -0.01 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.47 | -82.46% | 0.00 | 2 | 7 | 2.01 | -0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.11 | -0.02 | 0.00 | -0.10 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.45 | 0.23 | 0.13 | -1.95 | -93.75% | 0.00 | 11 | 3 | 2.29 | -0.02 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 25 | 259 | 1.91 | -0.03 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 56.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.05 | -16.67% | 0.01 | 26 | 38 | 1.98 | -0.03 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 541 | 2.19 | -0.04 | 0.01 | -0.21 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 58.00 | 0.05 | 0.80 | 0.43 | 0.45 | -0.15 | -25.00% | 0.01 | 1 | 14 | 1.78 | -0.05 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 59.00 | 0.05 | 0.95 | 0.50 | 0.50 | +0.05 | +11.12% | 0.01 | 30 | 190 | 1.75 | -0.06 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.10 | +20.00% | 0.01 | 104 | 414 | 1.89 | -0.07 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 61.00 | 0.25 | 0.85 | 0.55 | 0.65 | -0.06 | -8.46% | 0.01 | 3 | 13 | 1.73 | -0.08 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 62.00 | 0.15 | 1.05 | 0.60 | 0.79 | -0.06 | -7.06% | 0.01 | 6 | 795 | 1.64 | -0.10 | 0.01 | -0.37 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 63.00 | 0.65 | 1.60 | 1.13 | 1.00 | 0.00 | 0.00% | 0.02 | 4 | 143 | 1.94 | -0.11 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 64.00 | 1.00 | 1.85 | 1.43 | 1.10 | +0.18 | +19.57% | 0.02 | 8 | 21 | 2.01 | -0.13 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 65.00 | 1.20 | 1.55 | 1.38 | 1.35 | +0.03 | +2.28% | 0.02 | 259 | 187 | 1.88 | -0.14 | 0.02 | -0.47 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 66.00 | 1.40 | 1.75 | 1.58 | 1.50 | +0.60 | +66.67% | 0.02 | 40 | 34 | 1.85 | -0.16 | 0.02 | -0.50 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 67.00 | 1.60 | 1.95 | 1.78 | 1.60 | +0.20 | +14.29% | 0.03 | 14 | 10 | 1.86 | -0.18 | 0.02 | -0.53 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 68.00 | 1.55 | 2.45 | 2.00 | 1.95 | +0.53 | +37.33% | 0.03 | 20 | 22 | 1.84 | -0.20 | 0.02 | -0.56 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 69.00 | 1.90 | 2.45 | 2.18 | 2.25 | +1.00 | +80.00% | 0.03 | 19 | 35 | 1.78 | -0.23 | 0.02 | -0.59 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 70.00 | 2.25 | 2.70 | 2.48 | 2.35 | +0.32 | +15.77% | 0.04 | 232 | 325 | 1.80 | -0.25 | 0.02 | -0.62 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 71.00 | 2.10 | 2.95 | 2.53 | 2.80 | +0.90 | +47.37% | 0.04 | 28 | 12 | 1.69 | -0.28 | 0.02 | -0.64 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 72.00 | 2.45 | 3.30 | 2.88 | 3.20 | +1.40 | +77.78% | 0.04 | 13 | 4 | 1.69 | -0.30 | 0.03 | -0.66 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 73.00 | 2.80 | 3.70 | 3.25 | 3.49 | +1.17 | +50.44% | 0.04 | 39 | 15 | 1.69 | -0.33 | 0.03 | -0.68 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 74.00 | 2.55 | 4.20 | 3.38 | 4.15 | +0.28 | +7.24% | 0.05 | 8 | 13 | 1.56 | -0.35 | 0.03 | -0.69 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 75.00 | 4.00 | 5.00 | 4.50 | 4.45 | +0.85 | +23.62% | 0.06 | 101 | 132 | 1.82 | -0.38 | 0.03 | -0.70 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 76.00 | 3.50 | 5.00 | 4.25 | 4.75 | +1.75 | +58.34% | 0.06 | 18 | 13 | 1.59 | -0.41 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 77.00 | 4.40 | 6.30 | 5.35 | 5.25 | +1.05 | +25.00% | 0.07 | 49 | 6 | 1.78 | -0.44 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 78.00 | 4.80 | 6.10 | 5.45 | 6.00 | +1.50 | +33.34% | 0.07 | 9 | 15 | 1.64 | -0.47 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 79.00 | 5.50 | 7.60 | 6.55 | 6.25 | +0.65 | +11.61% | 0.08 | 17 | 63 | 1.82 | -0.50 | 0.03 | -0.71 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 80.00 | 6.10 | 7.10 | 6.60 | 7.10 | +1.50 | +26.79% | 0.08 | 280 | 327 | 1.65 | -0.53 | 0.03 | -0.70 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 81.00 | 6.70 | 8.80 | 7.75 | 8.00 | +2.05 | +34.46% | 0.10 | 36 | 13 | 1.82 | -0.56 | 0.03 | -0.69 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 82.00 | 7.30 | 8.40 | 7.85 | 8.50 | +1.62 | +23.55% | 0.10 | 34 | 11 | 1.65 | -0.58 | 0.03 | -0.68 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 83.00 | 7.40 | 10.10 | 8.75 | 4.50 | -3.60 | -44.45% | 0.11 | 2 | 68 | 1.71 | -0.61 | 0.03 | -0.66 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 84.00 | 8.70 | 9.80 | 9.25 | 10.00 | +2.70 | +36.99% | 0.11 | 3 | 35 | 1.65 | -0.64 | 0.03 | -0.64 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 85.00 | 8.20 | 11.50 | 9.85 | 10.20 | +2.45 | +31.62% | 0.12 | 9 | 195 | 1.55 | -0.66 | 0.03 | -0.62 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 86.00 | 10.00 | 12.60 | 11.30 | 9.28 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.86 | -0.69 | 0.03 | -0.60 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 87.00 | 11.00 | 12.10 | 11.55 | 9.03 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.61 | -0.71 | 0.03 | -0.57 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 88.00 | 11.50 | 13.80 | 12.65 | 12.80 | +1.77 | +16.05% | 0.14 | 13 | 60 | 1.78 | -0.73 | 0.02 | -0.55 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 89.00 | 11.90 | 14.40 | 13.15 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 31 | 2.19 | -0.76 | 0.02 | -0.52 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 90.00 | 12.80 | 15.90 | 14.35 | 14.50 | +1.74 | +13.64% | 0.16 | 1 | 86 | 2.34 | -0.78 | 0.02 | -0.49 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 91.00 | 13.60 | 16.60 | 15.10 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.35 | -0.80 | 0.02 | -0.47 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 92.00 | 14.40 | 17.50 | 15.95 | 13.48 | 0.00 | 0.00% | 0.17 | 0 | 103 | 2.39 | -0.81 | 0.02 | -0.44 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 93.00 | 15.00 | 18.20 | 16.60 | 16.10 | +3.90 | +31.97% | 0.18 | 2 | 32 | 2.27 | -0.83 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 94.00 | 16.00 | 19.20 | 17.60 | 14.40 | 0.00 | 0.00% | 0.19 | 0 | 23 | 2.42 | -0.85 | 0.02 | -0.38 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 95.00 | 17.40 | 20.20 | 18.80 | 18.65 | +2.17 | +13.17% | 0.20 | 1 | 25 | 2.45 | -0.86 | 0.02 | -0.36 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 96.00 | 17.30 | 21.10 | 19.20 | 14.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.48 | -0.87 | 0.02 | -0.33 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 97.00 | 18.80 | 21.40 | 20.10 | 20.20 | +4.60 | +29.49% | 0.21 | 1 | 10 | 2.33 | -0.89 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 98.00 | 19.40 | 22.90 | 21.15 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.57 | -0.90 | 0.01 | -0.28 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 99.00 | 20.10 | 23.90 | 22.00 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.59 | -0.91 | 0.01 | -0.26 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 100.00 | 21.00 | 24.80 | 22.90 | 15.16 | -5.54 | -26.77% | 0.23 | 1 | 27 | 2.65 | -0.92 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 101.00 | 22.00 | 25.70 | 23.85 | 16.40 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.67 | -0.93 | 0.01 | -0.22 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 102.00 | 22.90 | 26.70 | 24.80 | 10.46 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.69 | -0.93 | 0.01 | -0.20 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 103.00 | 24.20 | 26.90 | 25.55 | 14.86 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.83 | -0.94 | 0.01 | -0.18 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 104.00 | 24.90 | 28.60 | 26.75 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.80 | -0.95 | 0.01 | -0.17 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 105.00 | 25.80 | 29.60 | 27.70 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.81 | -0.95 | 0.01 | -0.15 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 106.00 | 26.90 | 30.60 | 28.75 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.91 | -0.96 | 0.01 | -0.14 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 107.00 | 27.80 | 31.50 | 29.65 | 20.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.92 | -0.96 | 0.01 | -0.12 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 108.00 | 28.80 | 32.50 | 30.65 | 15.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.97 | -0.97 | 0.01 | -0.11 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 109.00 | 29.80 | 33.50 | 31.65 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.12 | -0.97 | 0.00 | -0.10 | 6/5/2026 | 7/20/2026 4:00:01 PM EST |
| 110.00 | 30.80 | 34.50 | 32.65 | 23.80 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.07 | -0.98 | 0.00 | -0.09 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 111.00 | 31.80 | 35.50 | 33.65 | % | 0.30 | 0 | 0 | 3.12 | -0.98 | 0.00 | -0.08 | 7/20/2026 4:00:01 PM EST | |||
| 112.00 | 33.00 | 36.50 | 34.75 | 23.10 | 0.00 | 0.00% | 0.31 | 0 | 68 | 3.17 | -0.98 | 0.00 | -0.07 | 6/16/2026 | 7/20/2026 4:00:01 PM EST |
| 113.00 | 34.20 | 37.40 | 35.80 | 26.20 | % | 0.32 | 1 | 0 | 3.22 | -0.98 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 114.00 | 34.70 | 38.40 | 36.55 | 21.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.22 | -0.99 | 0.00 | -0.06 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 115.00 | 35.80 | 39.40 | 37.60 | 20.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.37 | -0.99 | 0.00 | -0.05 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 116.00 | 36.70 | 40.40 | 38.55 | 26.92 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.36 | -0.99 | 0.00 | -0.05 | 6/30/2026 | 7/20/2026 4:00:01 PM EST |
| 117.00 | 37.70 | 41.40 | 39.55 | 21.20 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.46 | -0.99 | 0.00 | -0.04 | 6/22/2026 | 7/20/2026 4:00:01 PM EST |
| 118.00 | 38.70 | 42.40 | 40.55 | 31.20 | -19.50 | -38.47% | 0.34 | 10 | 19 | 3.51 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 119.00 | 39.70 | 43.40 | 41.55 | % | 0.35 | 0 | 0 | 3.55 | -0.99 | 0.00 | -0.03 | 7/20/2026 4:00:01 PM EST | |||
| 120.00 | 41.20 | 44.40 | 42.80 | % | 0.36 | 0 | 0 | 3.50 | -0.99 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 121.00 | 41.70 | 45.40 | 43.55 | 28.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.48 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 122.00 | 42.70 | 46.40 | 44.55 | % | 0.37 | 0 | 0 | 3.64 | -0.99 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 123.00 | 43.70 | 47.00 | 45.35 | % | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 124.00 | 44.70 | 48.40 | 46.55 | % | 0.38 | 0 | 0 | 3.72 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 125.00 | 46.00 | 49.40 | 47.70 | % | 0.38 | 0 | 0 | 3.82 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 126.00 | 46.70 | 50.40 | 48.55 | % | 0.39 | 0 | 0 | 3.75 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 127.00 | 47.70 | 51.40 | 49.55 | % | 0.39 | 0 | 0 | 3.90 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 128.00 | 48.70 | 52.40 | 50.55 | % | 0.39 | 0 | 0 | 3.94 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 129.00 | 49.70 | 53.40 | 51.55 | 36.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.98 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/20/2026 4:00:01 PM EST |
| 130.00 | 50.70 | 54.40 | 52.55 | % | 0.40 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 135.00 | 56.00 | 59.40 | 57.70 | % | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 140.00 | 61.00 | 64.40 | 62.70 | 60.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.40 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 145.00 | 65.70 | 69.40 | 67.55 | % | 0.47 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 150.00 | 71.00 | 74.00 | 72.50 | 50.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 155.00 | 76.00 | 79.40 | 77.70 | % | 0.50 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST |