Options Chain for MONGODB INC CL A (MDB) - $344.67 as of 7/15/2026 1:08:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 147.50 | 160.65 | 154.08 | % | 0.86 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 185.00 | 141.70 | 153.75 | 147.73 | % | 0.80 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 190.00 | 137.90 | 148.80 | 143.35 | 122.62 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:53 PM EST |
| 195.00 | 132.60 | 145.70 | 139.15 | % | 0.71 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 200.00 | 127.70 | 140.70 | 134.20 | % | 0.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 205.00 | 123.20 | 133.85 | 128.53 | % | 0.63 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 210.00 | 116.80 | 130.80 | 123.80 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 215.00 | 113.20 | 125.85 | 119.53 | % | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 220.00 | 108.20 | 120.90 | 114.55 | % | 0.52 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 225.00 | 103.20 | 114.10 | 108.65 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 230.00 | 98.90 | 108.15 | 103.53 | 109.33 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.48 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/15/2026 3:59:53 PM EST |
| 235.00 | 94.60 | 103.15 | 98.88 | 105.16 | 0.00 | 0.00% | 0.42 | 0 | 69 | 1.41 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/15/2026 3:59:53 PM EST |
| 240.00 | 89.10 | 98.10 | 93.60 | 94.90 | 0.00 | 0.00% | 0.39 | 0 | 61 | 1.34 | 0.99 | 0.00 | -0.03 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 245.00 | 84.25 | 93.25 | 88.75 | 110.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.29 | 0.98 | 0.00 | -0.05 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 250.00 | 79.45 | 88.25 | 83.85 | 112.95 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.23 | 0.98 | 0.00 | -0.07 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 255.00 | 74.65 | 83.45 | 79.05 | 81.65 | % | 0.31 | 8 | 0 | 1.18 | 0.97 | 0.00 | -0.10 | 7/15/2026 | 7/15/2026 3:59:53 PM EST | |
| 260.00 | 69.95 | 78.75 | 74.35 | % | 0.29 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.13 | 7/15/2026 3:59:53 PM EST | |||
| 265.00 | 65.25 | 74.05 | 69.65 | 96.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | 0.95 | 0.00 | -0.16 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 270.00 | 61.25 | 69.85 | 65.55 | 94.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.08 | 0.93 | 0.00 | -0.20 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 275.00 | 56.15 | 64.95 | 60.55 | 89.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | 0.91 | 0.00 | -0.24 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 280.00 | 51.85 | 61.10 | 56.48 | 62.85 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.03 | 0.89 | 0.00 | -0.28 | 6/30/2026 | 7/15/2026 3:59:53 PM EST |
| 285.00 | 47.45 | 56.25 | 51.85 | 79.50 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.97 | 0.87 | 0.00 | -0.32 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 290.00 | 44.70 | 52.45 | 48.58 | 36.39 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.75 | 0.84 | 0.00 | -0.37 | 6/26/2026 | 7/15/2026 3:59:53 PM EST |
| 295.00 | 39.15 | 48.10 | 43.63 | 78.30 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.61 | 0.81 | 0.01 | -0.41 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 300.00 | 37.00 | 43.80 | 40.40 | 39.12 | -11.83 | -23.22% | 0.13 | 4 | 10 | 0.73 | 0.78 | 0.01 | -0.45 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 305.00 | 33.35 | 40.05 | 36.70 | 69.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.73 | 0.75 | 0.01 | -0.49 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 310.00 | 31.80 | 35.00 | 33.40 | 52.16 | 0.00 | 0.00% | 0.11 | 0 | 172 | 0.74 | 0.71 | 0.01 | -0.53 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 315.00 | 26.70 | 31.85 | 29.28 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 173 | 0.70 | 0.67 | 0.01 | -0.56 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 320.00 | 25.95 | 28.05 | 27.00 | 26.90 | -30.15 | -52.85% | 0.08 | 1 | 54 | 0.73 | 0.63 | 0.01 | -0.58 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 322.50 | 22.35 | 27.55 | 24.95 | 26.70 | +5.26 | +24.54% | 0.08 | 6 | 1 | 0.70 | 0.61 | 0.01 | -0.59 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 325.00 | 23.20 | 25.35 | 24.28 | 45.62 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.73 | 0.59 | 0.01 | -0.60 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 327.50 | 20.90 | 24.95 | 22.93 | % | 0.07 | 0 | 0 | 0.73 | 0.57 | 0.01 | -0.61 | 7/15/2026 3:59:53 PM EST | |||
| 330.00 | 20.15 | 23.65 | 21.90 | 21.00 | -8.60 | -29.06% | 0.07 | 3 | 59 | 0.74 | 0.55 | 0.01 | -0.61 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 332.50 | 19.40 | 21.30 | 20.35 | % | 0.06 | 0 | 0 | 0.72 | 0.53 | 0.01 | -0.62 | 7/15/2026 3:59:53 PM EST | |||
| 335.00 | 18.25 | 20.85 | 19.55 | 15.25 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.74 | 0.51 | 0.01 | -0.62 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 337.50 | 15.05 | 20.75 | 17.90 | % | 0.05 | 0 | 0 | 0.72 | 0.49 | 0.01 | -0.62 | 7/15/2026 3:59:53 PM EST | |||
| 340.00 | 16.05 | 18.50 | 17.28 | 15.98 | -6.75 | -29.70% | 0.05 | 1 | 47 | 0.73 | 0.47 | 0.01 | -0.62 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 342.50 | 14.95 | 18.40 | 16.68 | % | 0.05 | 0 | 0 | 0.75 | 0.45 | 0.01 | -0.62 | 7/15/2026 3:59:53 PM EST | |||
| 345.00 | 14.10 | 16.70 | 15.40 | 14.23 | -6.73 | -32.11% | 0.04 | 9 | 17 | 0.74 | 0.43 | 0.01 | -0.61 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 347.50 | 13.15 | 15.90 | 14.53 | % | 0.04 | 0 | 0 | 0.74 | 0.42 | 0.01 | -0.61 | 7/15/2026 3:59:53 PM EST | |||
| 350.00 | 11.10 | 15.25 | 13.18 | 13.18 | -9.01 | -40.61% | 0.04 | 6 | 25 | 0.72 | 0.40 | 0.01 | -0.60 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 352.50 | 11.60 | 15.00 | 13.30 | 21.60 | % | 0.04 | 2 | 0 | 0.76 | 0.38 | 0.01 | -0.59 | 7/15/2026 | 7/15/2026 3:59:53 PM EST | |
| 355.00 | 10.70 | 13.25 | 11.98 | 11.60 | -5.90 | -33.72% | 0.03 | 2 | 225 | 0.74 | 0.36 | 0.01 | -0.58 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 357.50 | 8.00 | 13.40 | 10.70 | % | 0.03 | 0 | 0 | 0.72 | 0.34 | 0.01 | -0.57 | 7/15/2026 3:59:53 PM EST | |||
| 360.00 | 8.15 | 12.00 | 10.08 | 15.79 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.72 | 0.33 | 0.01 | -0.56 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 362.50 | 6.70 | 11.95 | 9.33 | % | 0.03 | 0 | 0 | 0.72 | 0.31 | 0.01 | -0.55 | 7/15/2026 3:59:53 PM EST | |||
| 365.00 | 6.15 | 10.20 | 8.18 | 9.95 | -3.55 | -26.30% | 0.02 | 1 | 28 | 0.69 | 0.29 | 0.01 | -0.54 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 367.50 | 5.60 | 10.40 | 8.00 | 8.25 | % | 0.02 | 1 | 0 | 0.71 | 0.28 | 0.01 | -0.53 | 7/15/2026 | 7/15/2026 3:59:53 PM EST | |
| 370.00 | 5.95 | 10.10 | 8.03 | 12.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.73 | 0.26 | 0.01 | -0.51 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 375.00 | 4.15 | 7.85 | 6.00 | 12.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.69 | 0.23 | 0.01 | -0.48 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 380.00 | 3.35 | 8.15 | 5.75 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.72 | 0.21 | 0.01 | -0.45 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 385.00 | 3.50 | 7.35 | 5.43 | 7.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | 0.18 | 0.01 | -0.42 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 390.00 | 2.07 | 5.45 | 3.76 | 5.55 | -0.04 | -0.72% | 0.01 | 3 | 40 | 0.69 | 0.16 | 0.00 | -0.39 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 395.00 | 1.56 | 6.00 | 3.78 | 9.78 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.14 | 0.00 | -0.35 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 400.00 | 2.23 | 5.45 | 3.84 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.76 | 0.12 | 0.00 | -0.32 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 405.00 | 2.45 | 4.95 | 3.70 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.80 | 0.11 | 0.00 | -0.29 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 410.00 | 0.87 | 4.55 | 2.71 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.09 | 0.00 | -0.26 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 415.00 | 0.25 | 4.15 | 2.20 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.70 | 0.08 | 0.00 | -0.23 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 420.00 | 0.79 | 3.85 | 2.32 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.77 | 0.07 | 0.00 | -0.21 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 425.00 | 0.60 | 3.55 | 2.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.06 | 0.00 | -0.19 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 430.00 | 0.59 | 3.30 | 1.95 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.05 | 0.00 | -0.16 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 435.00 | 0.01 | 3.10 | 1.56 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.68 | 0.04 | 0.00 | -0.14 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 440.00 | 0.41 | 2.88 | 1.65 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.81 | 0.04 | 0.00 | -0.13 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 450.00 | 0.20 | 3.45 | 1.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.85 | 0.03 | 0.00 | -0.09 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.90 | 1.45 | 0.78 | -0.46 | -37.10% | 0.00 | 2 | 115 | 1.07 | 0.02 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.27 | 0.01 | 0.00 | -0.05 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.32 | 0.01 | 0.00 | -0.04 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 490.00 | 0.40 | 4.75 | 2.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.11 | 0.01 | 0.00 | -0.03 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 4.70 | 2.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.41 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 4.65 | 2.33 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.46 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 4.65 | 2.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.51 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.48 | 1.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.18 | +0.09 | +100.00% | 0.00 | 4 | 273 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 4.35 | 2.18 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 4.35 | 2.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 3.25 | 1.63 | 0.20 | +0.01 | +5.27% | 0.01 | 1 | 86 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 4.45 | 2.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.25 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 3.10 | 1.55 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.25 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.09 | 1.05 | 0.69 | +0.06 | +9.53% | 0.00 | 13 | 58 | 1.08 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 245.00 | 0.01 | 4.85 | 2.43 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | -0.02 | 0.00 | -0.05 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.18 | 1.09 | 0.66 | -0.79 | -54.49% | 0.00 | 2 | 419 | 1.00 | -0.02 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.16 | -0.03 | 0.00 | -0.10 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 260.00 | 0.65 | 1.79 | 1.22 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.75 | -0.04 | 0.00 | -0.13 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 265.00 | 0.75 | 3.10 | 1.93 | 1.30 | 0.00 | 0.00% | 0.01 | 1 | 42 | 0.78 | -0.05 | 0.00 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 270.00 | 0.97 | 3.70 | 2.34 | 2.00 | -0.50 | -20.00% | 0.01 | 15 | 11 | 0.77 | -0.07 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 275.00 | 1.00 | 4.50 | 2.75 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.74 | -0.09 | 0.00 | -0.24 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 280.00 | 1.02 | 5.15 | 3.09 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.71 | -0.11 | 0.00 | -0.28 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 285.00 | 2.66 | 5.55 | 4.11 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.74 | -0.13 | 0.00 | -0.32 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 290.00 | 2.72 | 6.80 | 4.76 | 4.60 | +1.54 | +50.33% | 0.02 | 4 | 47 | 0.72 | -0.16 | 0.00 | -0.37 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 295.00 | 4.40 | 7.05 | 5.73 | 5.65 | +0.75 | +15.31% | 0.02 | 2 | 90 | 0.72 | -0.19 | 0.01 | -0.41 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 300.00 | 5.55 | 9.05 | 7.30 | 7.43 | +1.71 | +29.90% | 0.02 | 2 | 55 | 0.74 | -0.22 | 0.01 | -0.45 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 305.00 | 6.50 | 9.55 | 8.03 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.70 | -0.25 | 0.01 | -0.49 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 310.00 | 6.75 | 11.30 | 9.03 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.68 | -0.29 | 0.01 | -0.53 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 315.00 | 9.50 | 13.80 | 11.65 | 10.23 | +1.88 | +22.52% | 0.04 | 1 | 82 | 0.71 | -0.33 | 0.01 | -0.56 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 320.00 | 11.15 | 15.05 | 13.10 | 11.26 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.69 | -0.37 | 0.01 | -0.58 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 322.50 | 11.25 | 16.95 | 14.10 | 12.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.39 | 0.01 | -0.59 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 325.00 | 13.80 | 18.15 | 15.98 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.72 | -0.41 | 0.01 | -0.60 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 327.50 | 13.50 | 18.40 | 15.95 | 13.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.67 | -0.43 | 0.01 | -0.61 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 330.00 | 14.70 | 20.50 | 17.60 | 20.05 | +6.03 | +43.01% | 0.05 | 2 | 26 | 0.69 | -0.45 | 0.01 | -0.61 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 332.50 | 17.35 | 21.80 | 19.58 | 21.33 | % | 0.06 | 1 | 0 | 0.71 | -0.47 | 0.01 | -0.62 | 7/15/2026 | 7/15/2026 3:59:53 PM EST | |
| 335.00 | 18.00 | 22.25 | 20.13 | 17.97 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.69 | -0.49 | 0.01 | -0.62 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 337.50 | 18.60 | 24.60 | 21.60 | 16.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.51 | 0.01 | -0.62 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 340.00 | 21.05 | 25.90 | 23.48 | 22.75 | +3.37 | +17.39% | 0.07 | 5 | 7 | 0.71 | -0.53 | 0.01 | -0.62 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 342.50 | 22.95 | 26.50 | 24.73 | % | 0.07 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.62 | 7/15/2026 3:59:53 PM EST | |||
| 345.00 | 23.95 | 28.50 | 26.23 | 22.97 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.70 | -0.56 | 0.01 | -0.61 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 347.50 | 25.65 | 30.75 | 28.20 | 21.35 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.71 | -0.58 | 0.01 | -0.61 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 350.00 | 27.75 | 31.10 | 29.43 | 27.50 | +2.29 | +9.09% | 0.08 | 1 | 26 | 0.69 | -0.60 | 0.01 | -0.60 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 352.50 | 27.65 | 34.10 | 30.88 | % | 0.09 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.59 | 7/15/2026 3:59:53 PM EST | |||
| 355.00 | 29.30 | 35.90 | 32.60 | 23.77 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.68 | -0.64 | 0.01 | -0.58 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 357.50 | 33.50 | 36.10 | 34.80 | % | 0.10 | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.57 | 7/15/2026 3:59:53 PM EST | |||
| 360.00 | 32.70 | 39.60 | 36.15 | 28.70 | 0.00 | 0.00% | 0.10 | 0 | 183 | 0.68 | -0.67 | 0.01 | -0.56 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 362.50 | 34.45 | 41.55 | 38.00 | % | 0.10 | 0 | 0 | 0.68 | -0.69 | 0.01 | -0.55 | 7/15/2026 3:59:53 PM EST | |||
| 365.00 | 36.25 | 43.50 | 39.88 | 46.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.68 | -0.71 | 0.01 | -0.54 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 367.50 | 40.15 | 43.35 | 41.75 | % | 0.11 | 0 | 0 | 0.68 | -0.72 | 0.01 | -0.53 | 7/15/2026 3:59:53 PM EST | |||
| 370.00 | 40.10 | 47.40 | 43.75 | 48.33 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.68 | -0.74 | 0.01 | -0.51 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 375.00 | 43.95 | 51.45 | 47.70 | 34.28 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.67 | -0.77 | 0.01 | -0.48 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 380.00 | 48.15 | 55.70 | 51.93 | 40.32 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.66 | -0.79 | 0.01 | -0.45 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 385.00 | 52.35 | 61.35 | 56.85 | 41.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.69 | -0.82 | 0.01 | -0.42 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 390.00 | 56.75 | 65.70 | 61.23 | 55.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.67 | -0.84 | 0.00 | -0.39 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 395.00 | 61.25 | 70.15 | 65.70 | 56.37 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.02 | -0.86 | 0.00 | -0.35 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 400.00 | 65.55 | 74.70 | 70.13 | 60.31 | 0.00 | 0.00% | 0.18 | 0 | 177 | 1.03 | -0.88 | 0.00 | -0.32 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 405.00 | 70.40 | 79.30 | 74.85 | 72.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.04 | -0.89 | 0.00 | -0.29 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 410.00 | 75.05 | 83.95 | 79.50 | 70.17 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.08 | -0.91 | 0.00 | -0.26 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 415.00 | 79.75 | 88.65 | 84.20 | 84.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | -0.92 | 0.00 | -0.23 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 420.00 | 84.55 | 93.35 | 88.95 | 87.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.13 | -0.93 | 0.00 | -0.21 | 6/30/2026 | 7/15/2026 3:59:53 PM EST |
| 425.00 | 89.35 | 98.15 | 93.75 | 69.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.15 | -0.94 | 0.00 | -0.19 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 430.00 | 94.15 | 102.95 | 98.55 | 107.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | -0.95 | 0.00 | -0.16 | 6/23/2026 | 7/15/2026 3:59:53 PM EST |
| 435.00 | 99.00 | 107.80 | 103.40 | % | 0.24 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.14 | 7/15/2026 3:59:53 PM EST | |||
| 440.00 | 103.05 | 115.10 | 109.08 | 118.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.32 | -0.96 | 0.00 | -0.13 | 6/18/2026 | 7/15/2026 3:59:53 PM EST |
| 450.00 | 112.90 | 124.75 | 118.83 | 97.92 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.37 | -0.97 | 0.00 | -0.09 | 7/1/2026 | 7/15/2026 3:59:53 PM EST |
| 460.00 | 123.30 | 134.85 | 129.08 | 105.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.07 | 6/16/2026 | 7/15/2026 3:59:53 PM EST |
| 470.00 | 130.80 | 144.75 | 137.78 | 113.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.05 | 6/16/2026 | 7/15/2026 3:59:53 PM EST |
| 480.00 | 142.60 | 154.65 | 148.63 | % | 0.31 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.04 | 7/15/2026 3:59:53 PM EST | |||
| 490.00 | 152.70 | 164.50 | 158.60 | % | 0.32 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.03 | 7/15/2026 3:59:53 PM EST | |||
| 500.00 | 163.05 | 174.50 | 168.78 | 141.33 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 6/15/2026 | 7/15/2026 3:59:53 PM EST |
| 510.00 | 170.30 | 184.50 | 177.40 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 520.00 | 180.30 | 194.60 | 187.45 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:53 PM EST |