Options Chain for AXT INC COM (AXTI) - $58.15 as of 7/8/2026 2:09:54 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 | 17.40 | 19.40 | 18.40 | 25.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.76 | 0.81 | 0.01 | -0.15 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 50.00 | 14.20 | 16.10 | 15.15 | 20.66 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.73 | 0.73 | 0.01 | -0.18 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 53.00 | 12.50 | 14.30 | 13.40 | 12.73 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.71 | 0.69 | 0.01 | -0.20 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 54.00 | 11.90 | 13.70 | 12.80 | 12.24 | +2.40 | +24.39% | 0.24 | 0 | 2 | 1.69 | 0.67 | 0.01 | -0.20 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 55.00 | 11.40 | 13.30 | 12.35 | 13.10 | +1.10 | +9.17% | 0.22 | 2 | 6 | 1.71 | 0.66 | 0.01 | -0.21 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 56.00 | 10.80 | 13.10 | 11.95 | % | 0.21 | 0 | 0 | 1.74 | 0.64 | 0.01 | -0.21 | 7/8/2026 12:59:08 PM EST | |||
| 57.00 | 10.30 | 12.30 | 11.30 | 9.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.67 | 0.63 | 0.01 | -0.21 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 58.00 | 10.20 | 11.90 | 11.05 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.73 | 0.61 | 0.01 | -0.22 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 59.00 | 10.40 | 11.20 | 10.80 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.76 | 0.60 | 0.01 | -0.22 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 60.00 | 10.00 | 10.70 | 10.35 | 10.40 | -5.12 | -32.99% | 0.17 | 43 | 115 | 1.77 | 0.58 | 0.01 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 61.00 | 8.50 | 10.50 | 9.50 | 8.82 | -0.18 | -2.00% | 0.16 | 3 | 6 | 1.66 | 0.57 | 0.01 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 62.00 | 8.90 | 10.00 | 9.45 | 12.10 | +2.30 | +23.47% | 0.15 | 4 | 1 | 1.75 | 0.55 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 63.00 | 8.80 | 9.60 | 9.20 | 7.80 | -4.40 | -36.07% | 0.15 | 160 | 72 | 1.75 | 0.54 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 64.00 | 7.40 | 9.20 | 8.30 | 11.75 | -0.25 | -2.09% | 0.13 | 3 | 6 | 1.66 | 0.52 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 65.00 | 7.40 | 8.90 | 8.15 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.68 | 0.51 | 0.02 | -0.22 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 66.00 | 7.70 | 8.60 | 8.15 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.75 | 0.50 | 0.02 | -0.22 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 67.00 | 7.40 | 8.20 | 7.80 | 10.16 | -1.23 | -10.80% | 0.12 | 1 | 1 | 1.75 | 0.48 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 68.00 | 7.00 | 7.80 | 7.40 | 7.07 | -0.53 | -6.98% | 0.11 | 6,139 | 875 | 1.73 | 0.47 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 69.00 | 6.60 | 7.50 | 7.05 | 9.80 | -0.79 | -7.46% | 0.10 | 2 | 8 | 1.72 | 0.45 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 70.00 | 6.50 | 7.20 | 6.85 | 5.70 | -1.50 | -20.84% | 0.10 | 5 | 101 | 1.75 | 0.44 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 71.00 | 6.00 | 6.90 | 6.45 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.74 | 0.43 | 0.02 | -0.22 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 72.00 | 5.40 | 6.70 | 6.05 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.69 | 0.42 | 0.02 | -0.22 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 73.00 | 5.20 | 6.30 | 5.75 | 5.90 | -2.30 | -28.05% | 0.08 | 1 | 863 | 1.69 | 0.40 | 0.01 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 74.00 | 5.40 | 6.20 | 5.80 | 8.42 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.73 | 0.39 | 0.01 | -0.21 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 75.00 | 5.20 | 5.90 | 5.55 | 7.50 | -0.70 | -8.54% | 0.07 | 3 | 172 | 1.74 | 0.38 | 0.01 | -0.21 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 76.00 | 4.20 | 5.70 | 4.95 | 6.30 | -2.00 | -24.10% | 0.07 | 0 | 5 | 1.67 | 0.37 | 0.01 | -0.21 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 77.00 | 4.30 | 5.50 | 4.90 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.70 | 0.36 | 0.01 | -0.21 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 78.00 | 4.40 | 5.20 | 4.80 | 10.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.71 | 0.34 | 0.01 | -0.21 | 6/30/2026 | 7/8/2026 12:59:08 PM EST |
| 79.00 | 4.40 | 5.00 | 4.70 | 4.67 | -3.39 | -42.06% | 0.06 | 3 | 30 | 1.74 | 0.33 | 0.01 | -0.20 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 80.00 | 4.00 | 4.90 | 4.45 | 3.90 | -0.40 | -9.31% | 0.06 | 25 | 65 | 1.74 | 0.32 | 0.01 | -0.20 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 81.00 | 3.80 | 4.70 | 4.25 | 3.72 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.68 | 0.31 | 0.01 | -0.20 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 82.00 | 3.40 | 4.50 | 3.95 | 3.50 | -0.50 | -12.50% | 0.05 | 3 | 11 | 1.71 | 0.30 | 0.01 | -0.19 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 83.00 | 3.30 | 4.40 | 3.85 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.70 | 0.29 | 0.01 | -0.19 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 84.00 | 3.50 | 4.30 | 3.90 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.75 | 0.28 | 0.01 | -0.19 | 7/1/2026 | 7/8/2026 12:59:08 PM EST |
| 85.00 | 3.40 | 4.00 | 3.70 | 2.85 | -0.85 | -22.98% | 0.04 | 12 | 49 | 1.74 | 0.27 | 0.01 | -0.19 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 86.00 | 2.45 | 3.90 | 3.18 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.66 | 0.27 | 0.01 | -0.18 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 87.00 | 2.30 | 3.90 | 3.10 | 3.06 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.68 | 0.26 | 0.01 | -0.18 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 88.00 | 2.50 | 3.70 | 3.10 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.71 | 0.25 | 0.01 | -0.18 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 89.00 | 2.45 | 3.60 | 3.03 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.72 | 0.24 | 0.01 | -0.17 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 90.00 | 2.55 | 3.40 | 2.98 | 2.90 | -0.45 | -13.44% | 0.03 | 4 | 374 | 1.74 | 0.23 | 0.01 | -0.17 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 91.00 | 2.65 | 3.20 | 2.93 | 2.80 | +0.10 | +3.71% | 0.03 | 71 | 13 | 1.77 | 0.23 | 0.01 | -0.17 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 92.00 | 2.55 | 3.20 | 2.88 | 4.30 | -0.40 | -8.52% | 0.03 | 0 | 14 | 1.77 | 0.22 | 0.01 | -0.16 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 93.00 | 1.70 | 3.30 | 2.50 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.70 | 0.21 | 0.01 | -0.16 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 94.00 | 1.70 | 3.20 | 2.45 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.71 | 0.20 | 0.01 | -0.16 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 95.00 | 1.70 | 2.85 | 2.28 | 2.50 | -1.50 | -37.50% | 0.02 | 0 | 45 | 1.70 | 0.20 | 0.01 | -0.16 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 96.00 | 1.55 | 2.75 | 2.15 | 2.19 | -0.58 | -20.94% | 0.02 | 1 | 2 | 1.69 | 0.19 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 97.00 | 1.35 | 2.65 | 2.00 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.67 | 0.19 | 0.01 | -0.15 | 7/1/2026 | 7/8/2026 12:59:08 PM EST |
| 98.00 | 1.30 | 2.50 | 1.90 | 1.77 | -2.15 | -54.85% | 0.02 | 4 | 9 | 1.67 | 0.18 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 99.00 | 1.25 | 2.50 | 1.88 | 1.72 | -2.18 | -55.90% | 0.02 | 2 | 3 | 1.68 | 0.18 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 100.00 | 1.70 | 2.40 | 2.05 | 1.95 | -0.20 | -9.31% | 0.02 | 3 | 226 | 1.76 | 0.17 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 101.00 | 1.45 | 2.55 | 2.00 | 1.97 | +0.10 | +5.35% | 0.02 | 3 | 16 | 1.76 | 0.16 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 102.00 | 1.25 | 2.35 | 1.80 | 1.82 | -1.62 | -47.10% | 0.02 | 51 | 1 | 1.73 | 0.16 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 103.00 | 1.35 | 2.60 | 1.98 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.79 | 0.15 | 0.01 | -0.13 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 104.00 | 1.35 | 2.55 | 1.95 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.81 | 0.15 | 0.01 | -0.13 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 105.00 | 1.40 | 2.25 | 1.83 | 2.20 | -1.28 | -36.79% | 0.02 | 1 | 8 | 1.80 | 0.14 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 106.00 | 1.20 | 2.05 | 1.63 | 1.50 | -0.75 | -33.34% | 0.02 | 3 | 9 | 1.76 | 0.14 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 107.00 | 1.20 | 2.55 | 1.88 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.84 | 0.13 | 0.01 | -0.12 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 110.00 | 0.90 | 2.35 | 1.63 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.82 | 0.12 | 0.01 | -0.12 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 115.00 | 0.50 | 1.95 | 1.23 | 1.40 | -0.90 | -39.13% | 0.01 | 0 | 47 | 1.76 | 0.11 | 0.01 | -0.11 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 120.00 | 0.75 | 1.45 | 1.10 | 1.30 | -0.58 | -30.86% | 0.01 | 3 | 377 | 1.83 | 0.09 | 0.01 | -0.10 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 125.00 | 0.50 | 1.90 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.90 | 0.08 | 0.01 | -0.08 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 130.00 | 0.05 | 1.95 | 1.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.75 | 0.07 | 0.01 | -0.08 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 135.00 | 0.20 | 1.95 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.93 | 0.06 | 0.00 | -0.07 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 140.00 | 0.05 | 2.00 | 1.03 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.88 | 0.05 | 0.00 | -0.07 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 145.00 | 0.05 | 2.05 | 1.05 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.05 | 0.00 | -0.06 | 6/23/2026 | 7/8/2026 12:59:08 PM EST |
| 150.00 | 0.05 | 2.05 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.99 | 0.04 | 0.00 | -0.05 | 6/30/2026 | 7/8/2026 12:59:08 PM EST |
| 155.00 | 0.05 | 2.10 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.03 | 0.00 | -0.05 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 160.00 | 0.05 | 2.10 | 1.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.03 | 0.00 | -0.04 | 6/22/2026 | 7/8/2026 12:59:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.78 | 0.02 | 0.00 | -0.03 | 6/23/2026 | 7/8/2026 12:59:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.83 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 7/8/2026 12:59:08 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 | 3.60 | 3.90 | 3.75 | 4.30 | +1.00 | +30.31% | 0.08 | 13 | 220 | 1.82 | -0.19 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 50.00 | 5.30 | 5.70 | 5.50 | 5.67 | +0.17 | +3.10% | 0.11 | 21 | 259 | 1.77 | -0.27 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 53.00 | 6.60 | 6.90 | 6.75 | 7.40 | +1.90 | +34.55% | 0.13 | 1 | 2 | 1.75 | -0.31 | 0.01 | -0.20 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 54.00 | 7.00 | 7.80 | 7.40 | 7.38 | -1.37 | -15.66% | 0.14 | 0 | 3 | 1.77 | -0.33 | 0.01 | -0.20 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 55.00 | 7.40 | 7.90 | 7.65 | 7.77 | -0.63 | -7.50% | 0.14 | 23 | 137 | 1.74 | -0.34 | 0.01 | -0.21 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 56.00 | 8.00 | 9.10 | 8.55 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.80 | -0.36 | 0.01 | -0.21 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 57.00 | 8.50 | 9.60 | 9.05 | 10.18 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.79 | -0.37 | 0.01 | -0.21 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 58.00 | 9.00 | 9.60 | 9.30 | 10.11 | +1.01 | +11.10% | 0.16 | 2 | 36 | 1.74 | -0.39 | 0.01 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 59.00 | 9.40 | 10.00 | 9.70 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.71 | -0.40 | 0.01 | -0.22 | 6/26/2026 | 7/8/2026 12:59:08 PM EST |
| 60.00 | 10.10 | 10.90 | 10.50 | 10.42 | +2.11 | +25.40% | 0.17 | 6 | 306 | 1.74 | -0.42 | 0.01 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 61.00 | 10.70 | 11.70 | 11.20 | 9.60 | +0.41 | +4.47% | 0.18 | 3 | 20 | 1.75 | -0.43 | 0.01 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 62.00 | 11.20 | 11.80 | 11.50 | 11.98 | +2.48 | +26.11% | 0.19 | 1 | 175 | 1.71 | -0.45 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 63.00 | 11.70 | 12.30 | 12.00 | 9.91 | 0.00 | 0.00% | 0.19 | 0 | 121 | 1.71 | -0.46 | 0.02 | -0.22 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 64.00 | 12.50 | 13.90 | 13.20 | 12.56 | +0.46 | +3.81% | 0.21 | 3 | 7 | 1.78 | -0.48 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 65.00 | 13.00 | 14.20 | 13.60 | 11.97 | -1.18 | -8.98% | 0.21 | 3 | 66 | 1.73 | -0.49 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 66.00 | 13.60 | 14.20 | 13.90 | 11.26 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.70 | -0.50 | 0.02 | -0.22 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 67.00 | 14.40 | 16.00 | 15.20 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.79 | -0.52 | 0.02 | -0.22 | 7/1/2026 | 7/8/2026 12:59:08 PM EST |
| 68.00 | 15.10 | 16.40 | 15.75 | 14.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.76 | -0.53 | 0.02 | -0.22 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 69.00 | 15.60 | 16.90 | 16.25 | 14.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.71 | -0.55 | 0.02 | -0.22 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 70.00 | 16.30 | 17.00 | 16.65 | 17.30 | +3.30 | +23.58% | 0.24 | 595 | 670 | 1.68 | -0.56 | 0.02 | -0.22 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 71.00 | 17.10 | 18.40 | 17.75 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.70 | -0.57 | 0.02 | -0.22 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 72.00 | 17.90 | 19.60 | 18.75 | 18.75 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.79 | -0.58 | 0.02 | -0.22 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 73.00 | 18.40 | 20.20 | 19.30 | % | 0.26 | 0 | 0 | 1.75 | -0.60 | 0.01 | -0.22 | 7/8/2026 12:59:08 PM EST | |||
| 74.00 | 19.20 | 20.30 | 19.75 | % | 0.27 | 0 | 0 | 1.69 | -0.61 | 0.01 | -0.21 | 7/8/2026 12:59:08 PM EST | |||
| 75.00 | 20.00 | 20.70 | 20.35 | 21.00 | +1.80 | +9.38% | 0.27 | 3 | 60 | 1.68 | -0.62 | 0.01 | -0.21 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 76.00 | 20.70 | 22.70 | 21.70 | % | 0.29 | 0 | 0 | 1.77 | -0.63 | 0.01 | -0.21 | 7/8/2026 12:59:08 PM EST | |||
| 77.00 | 21.50 | 23.50 | 22.50 | 17.90 | 0.00 | 0.00% | 0.29 | 0 | 47 | 1.77 | -0.64 | 0.01 | -0.21 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 78.00 | 22.20 | 24.00 | 23.10 | 21.10 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.74 | -0.66 | 0.01 | -0.21 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 79.00 | 23.10 | 24.30 | 23.70 | 17.23 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.71 | -0.67 | 0.01 | -0.20 | 6/30/2026 | 7/8/2026 12:59:08 PM EST |
| 80.00 | 23.90 | 24.70 | 24.30 | 22.00 | +1.80 | +8.92% | 0.30 | 1 | 32 | 1.68 | -0.68 | 0.01 | -0.20 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 81.00 | 24.70 | 26.70 | 25.70 | 24.60 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.77 | -0.69 | 0.01 | -0.20 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 82.00 | 25.60 | 27.50 | 26.55 | 20.25 | 0.00 | 0.00% | 0.32 | 0 | 58 | 1.78 | -0.70 | 0.01 | -0.19 | 6/29/2026 | 7/8/2026 12:59:08 PM EST |
| 83.00 | 26.30 | 28.30 | 27.30 | 26.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.76 | -0.71 | 0.01 | -0.19 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 84.00 | 27.20 | 29.20 | 28.20 | 21.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.78 | -0.72 | 0.01 | -0.19 | 6/29/2026 | 7/8/2026 12:59:08 PM EST |
| 85.00 | 28.00 | 30.00 | 29.00 | 24.37 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.77 | -0.73 | 0.01 | -0.19 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 86.00 | 28.80 | 30.90 | 29.85 | 29.85 | +1.20 | +4.19% | 0.35 | 1 | 8 | 1.77 | -0.73 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 87.00 | 29.60 | 31.80 | 30.70 | 29.76 | -1.90 | -6.01% | 0.35 | 1 | 8 | 1.76 | -0.74 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 88.00 | 30.50 | 32.60 | 31.55 | 27.21 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.76 | -0.75 | 0.01 | -0.18 | 7/1/2026 | 7/8/2026 12:59:08 PM EST |
| 89.00 | 31.40 | 33.50 | 32.45 | 28.75 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.77 | -0.76 | 0.01 | -0.17 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 90.00 | 32.20 | 34.40 | 33.30 | 30.00 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.77 | -0.77 | 0.01 | -0.17 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 91.00 | 33.10 | 35.30 | 34.20 | 30.30 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.77 | -0.77 | 0.01 | -0.17 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 92.00 | 34.00 | 36.10 | 35.05 | 17.29 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.76 | -0.78 | 0.01 | -0.16 | 6/17/2026 | 7/8/2026 12:59:08 PM EST |
| 93.00 | 34.90 | 37.00 | 35.95 | 38.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.77 | -0.79 | 0.01 | -0.16 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 94.00 | 35.80 | 38.00 | 36.90 | 32.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.78 | -0.80 | 0.01 | -0.16 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 95.00 | 36.70 | 38.90 | 37.80 | 32.00 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.78 | -0.80 | 0.01 | -0.16 | 6/25/2026 | 7/8/2026 12:59:08 PM EST |
| 96.00 | 37.50 | 39.80 | 38.65 | 41.85 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.76 | -0.81 | 0.01 | -0.15 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 97.00 | 38.50 | 40.70 | 39.60 | 37.76 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.78 | -0.81 | 0.01 | -0.15 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 98.00 | 39.50 | 41.60 | 40.55 | 45.17 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.79 | -0.82 | 0.01 | -0.15 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 99.00 | 40.40 | 42.50 | 41.45 | 40.15 | +18.35 | +84.18% | 0.42 | 0 | 13 | 1.79 | -0.82 | 0.01 | -0.15 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 100.00 | 41.30 | 43.40 | 42.35 | 40.72 | +2.89 | +7.64% | 0.42 | 3 | 215 | 1.78 | -0.83 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 101.00 | 42.20 | 44.40 | 43.30 | 39.00 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.79 | -0.84 | 0.01 | -0.14 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 102.00 | 43.20 | 45.30 | 44.25 | 42.59 | +2.96 | +7.47% | 0.43 | 1 | 2 | 1.80 | -0.84 | 0.01 | -0.14 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 103.00 | 44.10 | 46.30 | 45.20 | % | 0.44 | 0 | 0 | 1.80 | -0.85 | 0.01 | -0.13 | 7/8/2026 12:59:08 PM EST | |||
| 104.00 | 45.00 | 47.20 | 46.10 | 48.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.79 | -0.85 | 0.01 | -0.13 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 105.00 | 45.80 | 48.10 | 46.95 | 46.75 | +5.85 | +14.31% | 0.45 | 0 | 1 | 1.76 | -0.86 | 0.01 | -0.13 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 106.00 | 46.90 | 49.10 | 48.00 | 38.41 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.80 | -0.86 | 0.01 | -0.13 | 6/24/2026 | 7/8/2026 12:59:08 PM EST |
| 107.00 | 47.90 | 50.00 | 48.95 | 49.82 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.81 | -0.87 | 0.01 | -0.12 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 110.00 | 50.70 | 53.00 | 51.85 | 46.53 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.80 | -0.88 | 0.01 | -0.12 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 115.00 | 55.30 | 57.70 | 56.50 | 53.00 | -2.90 | -5.19% | 0.49 | 10 | 40 | 1.72 | -0.89 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 120.00 | 60.30 | 62.60 | 61.45 | 65.30 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.83 | -0.91 | 0.01 | -0.10 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 125.00 | 65.00 | 67.70 | 66.35 | % | 0.53 | 0 | 0 | 2.36 | -0.92 | 0.01 | -0.08 | 7/8/2026 12:59:08 PM EST | |||
| 130.00 | 69.90 | 72.60 | 71.25 | 34.67 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.42 | -0.93 | 0.01 | -0.08 | 6/15/2026 | 7/8/2026 12:59:08 PM EST |
| 135.00 | 74.90 | 77.50 | 76.20 | % | 0.56 | 0 | 0 | 2.47 | -0.94 | 0.00 | -0.07 | 7/8/2026 12:59:08 PM EST | |||
| 140.00 | 79.70 | 82.40 | 81.05 | % | 0.58 | 0 | 0 | 2.51 | -0.95 | 0.00 | -0.07 | 7/8/2026 12:59:08 PM EST | |||
| 145.00 | 84.70 | 87.30 | 86.00 | % | 0.59 | 0 | 0 | 2.55 | -0.95 | 0.00 | -0.06 | 7/8/2026 12:59:08 PM EST | |||
| 150.00 | 89.40 | 92.30 | 90.85 | % | 0.61 | 0 | 0 | 2.62 | -0.96 | 0.00 | -0.05 | 7/8/2026 12:59:08 PM EST | |||
| 155.00 | 94.30 | 97.30 | 95.80 | % | 0.62 | 0 | 0 | 2.71 | -0.97 | 0.00 | -0.05 | 7/8/2026 12:59:08 PM EST | |||
| 160.00 | 99.00 | 102.20 | 100.60 | % | 0.63 | 0 | 0 | 2.71 | -0.97 | 0.00 | -0.04 | 7/8/2026 12:59:08 PM EST | |||
| 165.00 | 103.90 | 107.20 | 105.55 | % | 0.64 | 0 | 0 | 2.80 | -0.98 | 0.00 | -0.03 | 7/8/2026 12:59:08 PM EST | |||
| 170.00 | 108.70 | 112.20 | 110.45 | % | 0.65 | 0 | 0 | 2.82 | -0.98 | 0.00 | -0.02 | 7/8/2026 12:59:08 PM EST |