Options Chain for MERCK & CO INC COM (MRK) - $125.58 as of 7/22/2026 4:54:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.30 | 64.10 | 63.20 | 61.36 | 0.00 | 0.00% | 0.97 | 0 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 2:59:11 PM EST |
| 70.00 | 57.25 | 59.30 | 58.28 | 54.55 | 0.00 | 0.00% | 0.83 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 75.00 | 51.95 | 54.35 | 53.15 | 49.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 80.00 | 47.30 | 49.65 | 48.48 | 45.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 4.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 85.00 | 42.30 | 44.40 | 43.35 | 39.85 | 0.00 | 0.00% | 0.51 | 0 | 13 | 4.27 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 90.00 | 37.30 | 39.65 | 38.48 | 35.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 95.00 | 32.30 | 34.70 | 33.50 | 31.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 100.00 | 27.35 | 29.20 | 28.28 | 28.25 | +2.50 | +9.71% | 0.28 | 1 | 855 | 2.78 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 101.00 | 26.35 | 28.30 | 27.33 | 27.35 | +2.58 | +10.42% | 0.27 | 1 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 102.00 | 25.30 | 27.50 | 26.40 | 23.84 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 103.00 | 24.30 | 26.15 | 25.23 | % | 0.24 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 104.00 | 23.30 | 25.30 | 24.30 | 21.56 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:11 PM EST |
| 105.00 | 22.35 | 24.30 | 23.33 | 22.15 | +1.50 | +7.27% | 0.22 | 1 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 106.00 | 21.30 | 23.45 | 22.38 | 21.15 | +1.40 | +7.09% | 0.21 | 1 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 107.00 | 20.30 | 22.55 | 21.43 | 18.63 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 108.00 | 19.30 | 21.65 | 20.48 | % | 0.19 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 109.00 | 18.30 | 20.20 | 19.25 | 16.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 110.00 | 17.05 | 19.55 | 18.30 | 15.63 | 0.00 | 0.00% | 0.17 | 0 | 22 | 2.11 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 111.00 | 16.30 | 18.30 | 17.30 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:11 PM EST |
| 112.00 | 15.30 | 17.40 | 16.35 | 15.33 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 2:59:11 PM EST |
| 113.00 | 14.30 | 16.30 | 15.30 | 14.10 | +1.47 | +11.64% | 0.14 | 1 | 99 | 1.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 114.00 | 13.10 | 15.15 | 14.13 | 13.10 | +1.37 | +11.68% | 0.12 | 1 | 93 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 115.00 | 12.35 | 13.90 | 13.13 | 12.94 | +0.45 | +3.61% | 0.11 | 3 | 41 | 1.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 116.00 | 11.30 | 12.80 | 12.05 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 2:59:11 PM EST |
| 117.00 | 10.30 | 12.50 | 11.40 | 13.47 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 2:59:11 PM EST |
| 118.00 | 9.35 | 11.45 | 10.40 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 119.00 | 8.35 | 9.25 | 8.80 | 8.95 | +2.35 | +35.61% | 0.07 | 5 | 28 | 0.79 | 0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 120.00 | 7.40 | 8.35 | 7.88 | 8.00 | +2.35 | +41.60% | 0.07 | 2 | 190 | 0.80 | 0.98 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 121.00 | 6.35 | 8.45 | 7.40 | 6.05 | +1.27 | +26.57% | 0.06 | 1 | 591 | 1.12 | 0.97 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 122.00 | 5.45 | 6.20 | 5.83 | 5.40 | +1.52 | +39.18% | 0.05 | 2 | 65 | 0.61 | 0.95 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 123.00 | 4.45 | 5.60 | 5.03 | 5.32 | +2.21 | +71.07% | 0.04 | 4 | 147 | 0.65 | 0.90 | 0.04 | -0.17 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 124.00 | 3.45 | 4.70 | 4.08 | 4.15 | +1.32 | +46.65% | 0.03 | 1 | 256 | 0.61 | 0.87 | 0.06 | -0.21 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 125.00 | 2.85 | 3.75 | 3.30 | 3.10 | +0.82 | +35.97% | 0.03 | 33 | 269 | 0.55 | 0.80 | 0.08 | -0.26 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 126.00 | 2.14 | 2.42 | 2.28 | 2.82 | +1.16 | +69.88% | 0.02 | 13 | 524 | 0.31 | 0.72 | 0.11 | -0.28 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 127.00 | 1.46 | 1.76 | 1.61 | 1.71 | +0.61 | +55.46% | 0.01 | 68 | 456 | 0.32 | 0.61 | 0.13 | -0.30 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 128.00 | 0.93 | 1.20 | 1.07 | 1.03 | +0.28 | +37.34% | 0.01 | 260 | 280 | 0.31 | 0.48 | 0.14 | -0.30 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 129.00 | 0.62 | 0.80 | 0.71 | 0.68 | +0.15 | +28.31% | 0.01 | 546 | 374 | 0.32 | 0.34 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 130.00 | 0.37 | 0.50 | 0.44 | 0.39 | +0.06 | +18.19% | 0.00 | 908 | 2,248 | 0.33 | 0.24 | 0.10 | -0.24 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 131.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 625 | 633 | 0.33 | 0.16 | 0.08 | -0.20 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 132.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 39,833 | 248 | 0.34 | 0.11 | 0.06 | -0.16 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 133.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 163 | 280 | 0.36 | 0.08 | 0.04 | -0.13 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 134.00 | 0.04 | 0.13 | 0.09 | 0.10 | +0.06 | +150.00% | 0.00 | 32 | 140 | 0.38 | 0.05 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 135.00 | 0.04 | 0.07 | 0.06 | 0.11 | +0.08 | +266.67% | 0.00 | 27 | 1,247 | 0.40 | 0.04 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 136.00 | 0.03 | 0.12 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 16 | 125 | 0.46 | 0.02 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 137.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 138.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.36 | -97.30% | 0.00 | 3 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 139.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:59:11 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 3 | 109 | 0.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 141.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 142.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:59:11 PM EST |
| 143.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 144.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:59:11 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 2:59:11 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 2:59:11 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 2:59:11 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:59:11 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:59:11 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 2:59:11 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.14 | % | 0.01 | 1 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST | |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 2:59:11 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:11 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 2:59:11 PM EST |
| 104.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 105.00 | 0.00 | 1.91 | 0.96 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:11 PM EST |
| 106.00 | 0.00 | 1.58 | 0.79 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 2:59:11 PM EST |
| 107.00 | 0.00 | 1.67 | 0.84 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:11 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 2:59:11 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 2:59:11 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 111.00 | 0.01 | 0.26 | 0.14 | 0.01 | -0.54 | -98.19% | 0.00 | 12 | 52 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 112.00 | 0.00 | 1.07 | 0.54 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 2:59:11 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:11 PM EST |
| 114.00 | 0.00 | 0.77 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:11 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 27 | 669 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 116.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 42 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 117.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 2:59:11 PM EST |
| 118.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.43 | -82.70% | 0.00 | 1 | 92 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 119.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.60 | -0.01 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 2:59:11 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 428 | 0.52 | -0.02 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 121.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.11 | -61.12% | 0.00 | 14 | 471 | 0.48 | -0.03 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 122.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 4 | 200 | 0.49 | -0.05 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 123.00 | 0.05 | 0.35 | 0.20 | 0.18 | -0.25 | -58.14% | 0.00 | 14 | 222 | 0.38 | -0.10 | 0.04 | -0.17 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 124.00 | 0.11 | 0.49 | 0.30 | 0.29 | -0.27 | -48.22% | 0.00 | 29 | 109 | 0.38 | -0.13 | 0.06 | -0.21 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 125.00 | 0.21 | 0.39 | 0.30 | 0.28 | -0.60 | -68.19% | 0.00 | 204 | 251 | 0.31 | -0.20 | 0.08 | -0.26 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 126.00 | 0.42 | 0.62 | 0.52 | 0.51 | -0.74 | -59.20% | 0.00 | 33 | 202 | 0.31 | -0.28 | 0.11 | -0.28 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 127.00 | 0.75 | 0.97 | 0.86 | 0.88 | -0.92 | -51.12% | 0.01 | 34 | 168 | 0.30 | -0.39 | 0.13 | -0.30 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 128.00 | 1.12 | 1.44 | 1.28 | 1.21 | -2.39 | -66.39% | 0.01 | 44 | 53 | 0.31 | -0.52 | 0.14 | -0.30 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 129.00 | 1.76 | 2.06 | 1.91 | 1.64 | -2.18 | -57.07% | 0.01 | 14 | 29 | 0.31 | -0.66 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 130.00 | 2.47 | 2.78 | 2.63 | 2.39 | -2.36 | -49.69% | 0.02 | 3 | 37 | 0.32 | -0.76 | 0.10 | -0.24 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 131.00 | 2.78 | 4.15 | 3.47 | 2.89 | -2.75 | -48.76% | 0.03 | 9 | 65 | 0.58 | -0.84 | 0.08 | -0.20 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 132.00 | 3.45 | 4.65 | 4.05 | 3.80 | -0.76 | -16.67% | 0.03 | 2 | 177 | 0.49 | -0.89 | 0.06 | -0.16 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 133.00 | 4.25 | 5.75 | 5.00 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | -0.92 | 0.04 | -0.13 | 7/17/2026 | 7/22/2026 2:59:11 PM EST |
| 134.00 | 5.10 | 7.30 | 6.20 | % | 0.05 | 0 | 0 | 0.86 | -0.95 | 0.03 | -0.09 | 7/22/2026 2:59:11 PM EST | |||
| 135.00 | 6.10 | 8.30 | 7.20 | 9.29 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.06 | 7/20/2026 | 7/22/2026 2:59:11 PM EST |
| 136.00 | 7.05 | 9.35 | 8.20 | % | 0.06 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.03 | 7/22/2026 2:59:11 PM EST | |||
| 137.00 | 8.05 | 10.35 | 9.20 | 10.87 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:11 PM EST |
| 138.00 | 9.05 | 10.75 | 9.90 | 10.30 | -1.55 | -13.08% | 0.07 | 4 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:11 PM EST |
| 139.00 | 10.05 | 12.55 | 11.30 | % | 0.08 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 140.00 | 11.05 | 13.30 | 12.18 | % | 0.09 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 141.00 | 12.05 | 14.30 | 13.18 | % | 0.09 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 142.00 | 13.05 | 15.95 | 14.50 | % | 0.10 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 143.00 | 14.05 | 17.00 | 15.53 | % | 0.11 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 144.00 | 15.05 | 18.20 | 16.63 | % | 0.12 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 145.00 | 16.05 | 19.00 | 17.53 | 13.63 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:59:11 PM EST |
| 150.00 | 21.05 | 24.10 | 22.58 | 28.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 2:59:11 PM EST |
| 155.00 | 26.05 | 29.15 | 27.60 | % | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 160.00 | 31.05 | 34.10 | 32.58 | % | 0.20 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 165.00 | 36.05 | 39.15 | 37.60 | % | 0.23 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST | |||
| 170.00 | 41.05 | 44.05 | 42.55 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:11 PM EST |