Options Chain for INTUIT COM (INTU) - $291.09 as of 7/20/2026 2:23:01 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 | 130.10 | 138.30 | 134.20 | 121.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 165.00 | 125.10 | 133.30 | 129.20 | 116.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 170.00 | 120.60 | 128.30 | 124.45 | % | 0.73 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 175.00 | 115.60 | 123.30 | 119.45 | 99.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 180.00 | 110.10 | 118.30 | 114.20 | % | 0.63 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 185.00 | 105.10 | 113.30 | 109.20 | 96.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 190.00 | 101.00 | 107.20 | 104.10 | 83.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 195.00 | 96.00 | 102.20 | 99.10 | % | 0.51 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 200.00 | 90.30 | 98.30 | 94.30 | 94.77 | +7.27 | +8.31% | 0.47 | 10 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 205.00 | 86.10 | 92.20 | 89.15 | 68.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 210.00 | 81.00 | 88.30 | 84.65 | 66.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 212.50 | 77.60 | 85.80 | 81.70 | % | 0.38 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 215.00 | 75.10 | 83.30 | 79.20 | 51.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:01 PM EST |
| 217.50 | 72.60 | 80.80 | 76.70 | % | 0.35 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 220.00 | 70.10 | 78.30 | 74.20 | 47.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:01 PM EST |
| 222.50 | 68.60 | 74.90 | 71.75 | % | 0.32 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 225.00 | 66.10 | 72.40 | 69.25 | 51.18 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 227.50 | 63.60 | 69.90 | 66.75 | 69.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 230.00 | 61.10 | 67.40 | 64.25 | 43.05 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.99 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:01 PM EST |
| 232.50 | 58.60 | 64.90 | 61.75 | % | 0.27 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 235.00 | 56.10 | 62.40 | 59.25 | 39.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.86 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 237.50 | 53.60 | 60.00 | 56.80 | % | 0.24 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 240.00 | 51.00 | 57.90 | 54.45 | 55.05 | 0.00 | 0.00% | 0.23 | 0 | 215 | 1.81 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 242.50 | 48.70 | 55.00 | 51.85 | 50.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 245.00 | 46.00 | 53.20 | 49.60 | 40.29 | 0.00 | 0.00% | 0.20 | 0 | 324 | 1.73 | 0.99 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 247.50 | 43.70 | 50.10 | 46.90 | % | 0.19 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.07 | 7/20/2026 4:00:01 PM EST | |||
| 250.00 | 41.00 | 48.60 | 44.80 | 42.76 | 0.00 | 0.00% | 0.18 | 0 | 129 | 1.65 | 0.99 | 0.00 | -0.10 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 252.50 | 38.80 | 45.20 | 42.00 | 31.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.45 | 0.98 | 0.00 | -0.15 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 255.00 | 35.80 | 41.30 | 38.55 | 39.00 | +1.50 | +4.00% | 0.15 | 5 | 5 | 1.17 | 0.97 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 257.50 | 34.00 | 40.30 | 37.15 | % | 0.14 | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.27 | 7/20/2026 4:00:01 PM EST | |||
| 260.00 | 31.60 | 37.80 | 34.70 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.27 | 0.96 | 0.00 | -0.32 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 262.50 | 29.30 | 35.60 | 32.45 | 28.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.38 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 265.00 | 28.50 | 33.70 | 31.10 | 19.50 | -5.60 | -22.32% | 0.12 | 220 | 28 | 1.25 | 0.93 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 267.50 | 26.60 | 30.40 | 28.50 | 25.25 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.09 | 0.91 | 0.01 | -0.51 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 270.00 | 23.90 | 28.70 | 26.30 | 21.74 | -3.26 | -13.04% | 0.10 | 805 | 36 | 1.11 | 0.89 | 0.01 | -0.58 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 272.50 | 21.30 | 27.50 | 24.40 | 20.87 | -4.93 | -19.11% | 0.09 | 1 | 3 | 1.19 | 0.86 | 0.01 | -0.65 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 275.00 | 18.90 | 23.70 | 21.30 | 21.54 | +1.99 | +10.18% | 0.08 | 788 | 111 | 0.97 | 0.83 | 0.01 | -0.72 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 277.50 | 17.50 | 20.50 | 19.00 | 18.70 | -1.30 | -6.50% | 0.07 | 13 | 28 | 0.65 | 0.80 | 0.01 | -0.79 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 280.00 | 15.60 | 18.60 | 17.10 | 16.81 | +0.94 | +5.93% | 0.06 | 424 | 183 | 0.66 | 0.77 | 0.01 | -0.85 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 282.50 | 14.40 | 15.50 | 14.95 | 15.40 | +1.15 | +8.07% | 0.05 | 12 | 24 | 0.64 | 0.73 | 0.02 | -0.91 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 285.00 | 12.20 | 14.90 | 13.55 | 13.27 | -0.19 | -1.42% | 0.05 | 242 | 248 | 0.67 | 0.69 | 0.02 | -0.96 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 287.50 | 11.40 | 12.20 | 11.80 | 11.40 | +0.20 | +1.79% | 0.04 | 5 | 94 | 0.66 | 0.64 | 0.02 | -1.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 290.00 | 10.00 | 10.70 | 10.35 | 10.06 | +0.56 | +5.90% | 0.04 | 144 | 260 | 0.66 | 0.60 | 0.02 | -1.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 292.50 | 8.50 | 9.30 | 8.90 | 8.70 | +0.20 | +2.36% | 0.03 | 51 | 139 | 0.66 | 0.55 | 0.02 | -1.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 295.00 | 7.10 | 8.10 | 7.60 | 8.46 | +0.99 | +13.26% | 0.03 | 81 | 105 | 0.65 | 0.50 | 0.02 | -1.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 297.50 | 6.10 | 6.90 | 6.50 | 6.50 | +0.50 | +8.34% | 0.02 | 47 | 152 | 0.66 | 0.45 | 0.02 | -1.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 300.00 | 5.20 | 5.80 | 5.50 | 5.50 | +0.13 | +2.43% | 0.02 | 148 | 506 | 0.65 | 0.40 | 0.02 | -1.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 302.50 | 4.30 | 4.90 | 4.60 | 5.10 | -0.33 | -6.08% | 0.02 | 45 | 119 | 0.65 | 0.35 | 0.02 | -0.96 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 305.00 | 3.40 | 4.10 | 3.75 | 4.00 | +0.04 | +1.01% | 0.01 | 207 | 199 | 0.65 | 0.31 | 0.02 | -0.92 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 307.50 | 2.90 | 3.90 | 3.40 | 3.75 | +0.15 | +4.17% | 0.01 | 44 | 55 | 0.67 | 0.27 | 0.02 | -0.86 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 310.00 | 2.25 | 2.95 | 2.60 | 3.00 | 0.00 | 0.00% | 0.01 | 184 | 424 | 0.65 | 0.23 | 0.02 | -0.80 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 312.50 | 2.05 | 2.50 | 2.28 | 2.25 | -0.47 | -17.28% | 0.01 | 62 | 167 | 0.67 | 0.20 | 0.01 | -0.73 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 315.00 | 1.70 | 2.00 | 1.85 | 2.00 | -0.14 | -6.55% | 0.01 | 318 | 273 | 0.67 | 0.17 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 317.50 | 1.35 | 1.65 | 1.50 | 1.57 | -0.33 | -17.37% | 0.00 | 43 | 59 | 0.67 | 0.14 | 0.01 | -0.60 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 320.00 | 1.10 | 1.40 | 1.25 | 1.46 | -0.02 | -1.36% | 0.00 | 184 | 427 | 0.68 | 0.12 | 0.01 | -0.53 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 322.50 | 0.50 | 1.15 | 0.83 | 1.05 | -0.32 | -23.36% | 0.00 | 62 | 26 | 0.64 | 0.10 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 325.00 | 0.45 | 1.00 | 0.73 | 0.90 | -0.23 | -20.36% | 0.00 | 94 | 229 | 0.66 | 0.08 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 327.50 | 0.20 | 1.35 | 0.78 | 0.78 | -0.25 | -24.28% | 0.00 | 1 | 32 | 0.68 | 0.07 | 0.01 | -0.36 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 330.00 | 0.35 | 0.85 | 0.60 | 0.61 | -0.26 | -29.89% | 0.00 | 206 | 247 | 0.70 | 0.06 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 332.50 | 0.25 | 1.10 | 0.68 | 0.45 | -0.23 | -33.83% | 0.00 | 11 | 5 | 0.74 | 0.05 | 0.00 | -0.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 335.00 | 0.15 | 0.70 | 0.43 | 0.45 | -0.10 | -18.19% | 0.00 | 37 | 106 | 0.71 | 0.04 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 1.60 | 0.80 | 0.42 | -0.33 | -44.00% | 0.00 | 17 | 2 | 1.07 | 0.03 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 340.00 | 0.25 | 1.00 | 0.63 | 0.40 | -0.05 | -11.12% | 0.00 | 147 | 67 | 0.83 | 0.02 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 4.10 | 2.05 | 0.18 | % | 0.01 | 3 | 0 | 1.44 | 0.02 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 345.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.40 | -66.67% | 0.00 | 13 | 17 | 0.80 | 0.01 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 0.29 | +0.07 | +31.82% | 0.00 | 18 | 62 | 1.03 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 1.55 | 0.78 | 0.22 | -0.18 | -45.00% | 0.00 | 6 | 6 | 1.31 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 360.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 27 | 0.82 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 1.55 | 0.78 | 0.12 | -2.26 | -94.96% | 0.00 | 8 | 3 | 1.41 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.05 | -2.14 | -97.72% | 0.01 | 15 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.70 | -87.50% | 0.01 | 8 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.16 | -2.36 | -93.66% | 0.01 | 10 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 4.50 | 2.25 | 0.09 | % | 0.01 | 6 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.23 | +0.15 | +187.50% | 0.00 | 4 | 256 | 1.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.10 | % | 0.01 | 8 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.23 | +0.15 | +187.50% | 0.00 | 1 | 133 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 1.90 | 0.95 | 0.07 | -3.03 | -97.75% | 0.00 | 8 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.07 | % | 0.01 | 4 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.23 | -1.37 | -85.63% | 0.01 | 3 | 56 | 2.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.16 | % | 0.00 | 4 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.21 | -2.08 | -90.83% | 0.00 | 4 | 433 | 2.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.18 | % | 0.00 | 1 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 450.00 | 0.00 | 1.35 | 0.68 | 0.10 | -0.06 | -37.50% | 0.00 | 10 | 455 | 2.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.23 | -0.77 | -77.00% | 0.00 | 5 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 2.65 | 1.33 | 0.21 | -4.81 | -95.82% | 0.00 | 8 | 23 | 2.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.23 | +0.05 | +27.78% | 0.00 | 2 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 161 | 3.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.19 | -0.72 | -79.13% | 0.01 | 5 | 67 | 3.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 4.70 | 2.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.20 | -0.08 | -28.58% | 0.01 | 1 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.09 | -0.04 | -30.77% | 0.01 | 1 | 51 | 3.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.70 | 2.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 222.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 70 | 2.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 227.50 | 0.00 | 4.30 | 2.15 | 0.18 | % | 0.01 | 2 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.28 | -73.69% | 0.00 | 2 | 39 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 232.50 | 0.00 | 4.30 | 2.15 | 0.19 | -0.84 | -81.56% | 0.01 | 4 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 337 | 1.21 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 237.50 | 0.00 | 1.45 | 0.73 | 0.05 | % | 0.00 | 1 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 240.00 | 0.00 | 4.20 | 2.10 | 0.05 | -0.35 | -87.50% | 0.01 | 16 | 1,296 | 1.90 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 242.50 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.85 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 245.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.48 | -82.76% | 0.00 | 13 | 379 | 0.87 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 247.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.72 | -84.71% | 0.00 | 30 | 48 | 0.86 | -0.01 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.15 | -37.50% | 0.00 | 8 | 1,448 | 0.89 | -0.01 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 252.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 5 | 18 | 0.82 | -0.02 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 255.00 | 0.20 | 0.45 | 0.33 | 0.60 | -0.05 | -7.70% | 0.00 | 33 | 57 | 0.76 | -0.03 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 257.50 | 0.00 | 0.65 | 0.33 | 0.45 | -0.29 | -39.19% | 0.00 | 9 | 103 | 0.83 | -0.03 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 260.00 | 0.30 | 0.95 | 0.63 | 0.55 | -0.45 | -45.00% | 0.00 | 47 | 272 | 0.76 | -0.04 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 262.50 | 0.20 | 1.15 | 0.68 | 0.68 | -0.60 | -46.88% | 0.00 | 146 | 16 | 0.71 | -0.06 | 0.01 | -0.38 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 265.00 | 0.55 | 1.25 | 0.90 | 0.85 | -0.59 | -40.98% | 0.00 | 63 | 216 | 0.73 | -0.07 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 267.50 | 0.40 | 1.50 | 0.95 | 1.50 | -0.35 | -18.92% | 0.00 | 151 | 36 | 0.68 | -0.09 | 0.01 | -0.51 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 270.00 | 0.90 | 1.70 | 1.30 | 1.20 | -1.06 | -46.91% | 0.00 | 61 | 242 | 0.71 | -0.11 | 0.01 | -0.58 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 272.50 | 1.05 | 1.85 | 1.45 | 1.90 | -0.70 | -26.93% | 0.01 | 7 | 54 | 0.68 | -0.14 | 0.01 | -0.65 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 275.00 | 1.35 | 2.20 | 1.78 | 2.06 | -0.98 | -32.24% | 0.01 | 40 | 170 | 0.67 | -0.17 | 0.01 | -0.72 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 277.50 | 1.75 | 3.00 | 2.38 | 2.70 | -1.20 | -30.77% | 0.01 | 30 | 55 | 0.68 | -0.20 | 0.01 | -0.79 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 280.00 | 2.40 | 3.30 | 2.85 | 3.10 | -1.65 | -34.74% | 0.01 | 76 | 249 | 0.67 | -0.23 | 0.01 | -0.85 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 282.50 | 2.90 | 4.60 | 3.75 | 3.60 | -1.60 | -30.77% | 0.01 | 17 | 12 | 0.69 | -0.27 | 0.02 | -0.91 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 285.00 | 3.60 | 4.70 | 4.15 | 4.90 | -1.30 | -20.97% | 0.01 | 54 | 319 | 0.65 | -0.31 | 0.02 | -0.96 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 287.50 | 4.40 | 5.60 | 5.00 | 5.90 | -1.30 | -18.06% | 0.02 | 240 | 66 | 0.65 | -0.36 | 0.02 | -1.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 290.00 | 5.40 | 6.60 | 6.00 | 6.00 | -2.83 | -32.05% | 0.02 | 10 | 105 | 0.65 | -0.40 | 0.02 | -1.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 292.50 | 7.30 | 8.10 | 7.70 | 7.60 | -2.20 | -22.45% | 0.03 | 14 | 21 | 0.70 | -0.45 | 0.02 | -1.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 295.00 | 7.60 | 9.00 | 8.30 | 8.80 | -2.50 | -22.13% | 0.03 | 14 | 137 | 0.64 | -0.50 | 0.02 | -1.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 297.50 | 8.90 | 10.40 | 9.65 | 12.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.64 | -0.55 | 0.02 | -1.03 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 300.00 | 10.40 | 11.90 | 11.15 | 11.70 | -3.68 | -23.93% | 0.04 | 1 | 214 | 0.64 | -0.60 | 0.02 | -1.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 302.50 | 12.10 | 13.50 | 12.80 | 22.65 | +8.85 | +64.13% | 0.04 | 25 | 27 | 0.64 | -0.65 | 0.02 | -0.96 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 305.00 | 13.90 | 16.40 | 15.15 | 14.70 | -2.30 | -13.53% | 0.05 | 2 | 43 | 0.69 | -0.69 | 0.02 | -0.92 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 307.50 | 15.80 | 17.20 | 16.50 | 17.40 | +0.10 | +0.58% | 0.05 | 1 | 114 | 0.65 | -0.73 | 0.02 | -0.86 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 310.00 | 17.20 | 19.90 | 18.55 | 15.96 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.65 | -0.77 | 0.02 | -0.80 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 312.50 | 19.20 | 22.00 | 20.60 | 17.55 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.63 | -0.80 | 0.01 | -0.73 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 315.00 | 20.10 | 25.90 | 23.00 | 28.85 | -6.10 | -17.46% | 0.07 | 1 | 180 | 1.02 | -0.83 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 317.50 | 22.20 | 28.20 | 25.20 | 22.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.06 | -0.86 | 0.01 | -0.60 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 320.00 | 24.90 | 29.50 | 27.20 | 47.50 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.99 | -0.88 | 0.01 | -0.53 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 322.50 | 26.70 | 32.60 | 29.65 | % | 0.09 | 0 | 0 | 1.11 | -0.90 | 0.01 | -0.48 | 7/20/2026 4:00:01 PM EST | |||
| 325.00 | 27.60 | 35.80 | 31.70 | 44.15 | +2.03 | +4.82% | 0.10 | 15 | 19 | 1.24 | -0.92 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 327.50 | 31.80 | 36.40 | 34.10 | % | 0.10 | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.36 | 7/20/2026 4:00:01 PM EST | |||
| 330.00 | 33.60 | 39.10 | 36.35 | 38.40 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.15 | -0.94 | 0.01 | -0.30 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 332.50 | 35.80 | 41.30 | 38.55 | % | 0.12 | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.26 | 7/20/2026 4:00:01 PM EST | |||
| 335.00 | 38.30 | 44.40 | 41.35 | 36.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.28 | -0.96 | 0.00 | -0.22 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 337.50 | 41.60 | 46.00 | 43.80 | 51.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.21 | -0.97 | 0.00 | -0.16 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 340.00 | 43.20 | 49.30 | 46.25 | 54.64 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.36 | -0.98 | 0.00 | -0.14 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 342.50 | 46.30 | 51.80 | 49.05 | % | 0.14 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.10 | 7/20/2026 4:00:01 PM EST | |||
| 345.00 | 47.90 | 53.40 | 50.65 | 82.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.32 | -0.99 | 0.00 | -0.09 | 6/18/2026 | 7/20/2026 4:00:01 PM EST |
| 350.00 | 53.20 | 59.20 | 56.20 | 91.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.51 | -0.99 | 0.00 | -0.05 | 6/22/2026 | 7/20/2026 4:00:01 PM EST |
| 355.00 | 58.50 | 63.30 | 60.90 | 86.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 360.00 | 63.10 | 68.00 | 65.55 | 82.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 365.00 | 68.20 | 74.10 | 71.15 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 370.00 | 73.30 | 80.00 | 76.65 | 79.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 4:00:01 PM EST |
| 375.00 | 78.40 | 85.00 | 81.70 | 91.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:01 PM EST |
| 380.00 | 81.80 | 90.00 | 85.90 | 90.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:01 PM EST |
| 385.00 | 87.90 | 95.00 | 91.45 | 104.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 390.00 | 93.20 | 99.10 | 96.15 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 395.00 | 98.00 | 104.10 | 101.05 | 131.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:01 PM EST |
| 400.00 | 103.20 | 109.10 | 106.15 | 124.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 405.00 | 107.90 | 113.90 | 110.90 | % | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 410.00 | 113.00 | 119.10 | 116.05 | 143.29 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 415.00 | 117.80 | 124.10 | 120.95 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 420.00 | 123.50 | 129.10 | 126.30 | % | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 425.00 | 128.70 | 133.20 | 130.95 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 430.00 | 133.20 | 139.10 | 136.15 | 128.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:01 PM EST |
| 435.00 | 138.80 | 144.10 | 141.45 | % | 0.33 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 440.00 | 143.50 | 149.10 | 146.30 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 445.00 | 148.40 | 154.10 | 151.25 | % | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 450.00 | 153.70 | 159.10 | 156.40 | % | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 455.00 | 158.20 | 164.10 | 161.15 | % | 0.35 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 460.00 | 163.40 | 169.10 | 166.25 | % | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 465.00 | 168.40 | 174.00 | 171.20 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 470.00 | 172.90 | 179.10 | 176.00 | % | 0.37 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST |