Options Chain for CIENA CORP COM NEW (CIEN) - $446.93 as of 7/15/2026 12:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 134.20 | 144.00 | 139.10 | % | 0.52 | 0 | 0 | 1.74 | 0.96 | 0.00 | -0.34 | 7/15/2026 11:59:00 AM EST | |||
| 280.00 | 124.40 | 135.00 | 129.70 | % | 0.46 | 0 | 0 | 1.69 | 0.95 | 0.00 | -0.39 | 7/15/2026 11:59:00 AM EST | |||
| 285.00 | 119.50 | 130.00 | 124.75 | 151.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.63 | 0.94 | 0.00 | -0.43 | 6/17/2026 | 7/15/2026 11:59:00 AM EST |
| 290.00 | 114.80 | 125.00 | 119.90 | 195.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.58 | 0.94 | 0.00 | -0.45 | 6/30/2026 | 7/15/2026 11:59:00 AM EST |
| 295.00 | 109.50 | 121.00 | 115.25 | 152.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.58 | 0.93 | 0.00 | -0.47 | 7/6/2026 | 7/15/2026 11:59:00 AM EST |
| 300.00 | 105.30 | 116.50 | 110.90 | 139.80 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.52 | 0.93 | 0.00 | -0.46 | 7/8/2026 | 7/15/2026 11:59:00 AM EST |
| 305.00 | 101.00 | 109.40 | 105.20 | % | 0.34 | 0 | 0 | 1.46 | 0.91 | 0.00 | -0.54 | 7/15/2026 11:59:00 AM EST | |||
| 310.00 | 96.30 | 104.00 | 100.15 | 175.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.29 | 0.91 | 0.00 | -0.55 | 6/29/2026 | 7/15/2026 11:59:00 AM EST |
| 315.00 | 92.00 | 99.20 | 95.60 | 113.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.88 | 0.90 | 0.00 | -0.55 | 7/7/2026 | 7/15/2026 11:59:00 AM EST |
| 320.00 | 87.00 | 95.00 | 91.00 | 166.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.92 | 0.89 | 0.00 | -0.58 | 6/29/2026 | 7/15/2026 11:59:00 AM EST |
| 325.00 | 83.10 | 90.00 | 86.55 | 144.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.96 | 0.88 | 0.00 | -0.62 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 330.00 | 78.90 | 86.00 | 82.45 | 139.70 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.97 | 0.86 | 0.00 | -0.69 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 335.00 | 74.60 | 82.00 | 78.30 | 136.30 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.98 | 0.86 | 0.00 | -0.68 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 340.00 | 70.60 | 78.00 | 74.30 | 92.20 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.95 | 0.84 | 0.00 | -0.72 | 7/7/2026 | 7/15/2026 11:59:00 AM EST |
| 345.00 | 66.60 | 74.00 | 70.30 | 141.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | 0.83 | 0.00 | -0.73 | 6/26/2026 | 7/15/2026 11:59:00 AM EST |
| 350.00 | 62.80 | 70.00 | 66.40 | 121.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | 0.81 | 0.00 | -0.79 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 355.00 | 59.10 | 66.00 | 62.55 | % | 0.18 | 0 | 0 | 0.94 | 0.80 | 0.00 | -0.81 | 7/15/2026 11:59:00 AM EST | |||
| 360.00 | 55.60 | 62.00 | 58.80 | 67.80 | -19.03 | -21.92% | 0.16 | 2 | 5 | 0.95 | 0.78 | 0.00 | -0.82 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 365.00 | 51.90 | 59.00 | 55.45 | 116.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | 0.76 | 0.00 | -0.84 | 7/1/2026 | 7/15/2026 11:59:00 AM EST |
| 370.00 | 49.60 | 54.40 | 52.00 | 69.30 | -16.20 | -18.95% | 0.14 | 2 | 4 | 0.94 | 0.74 | 0.00 | -0.86 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 375.00 | 45.30 | 51.70 | 48.50 | % | 0.13 | 0 | 0 | 0.90 | 0.72 | 0.00 | -0.88 | 7/15/2026 11:59:00 AM EST | |||
| 380.00 | 42.50 | 47.50 | 45.00 | 92.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | 0.70 | 0.00 | -0.90 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 385.00 | 39.60 | 43.70 | 41.65 | 88.30 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.95 | 0.68 | 0.00 | -0.92 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 390.00 | 36.70 | 43.00 | 39.85 | 84.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.91 | 0.65 | 0.00 | -0.94 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 395.00 | 34.10 | 38.40 | 36.25 | 77.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | 0.63 | 0.00 | -0.95 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 400.00 | 31.40 | 37.80 | 34.60 | 42.50 | -32.50 | -43.34% | 0.09 | 2 | 2 | 0.89 | 0.60 | 0.01 | -0.96 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 405.00 | 29.10 | 33.20 | 31.15 | 38.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.89 | 0.58 | 0.01 | -0.97 | 7/7/2026 | 7/15/2026 11:59:00 AM EST |
| 410.00 | 26.90 | 31.80 | 29.35 | 85.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.90 | 0.55 | 0.01 | -0.98 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 415.00 | 25.00 | 28.40 | 26.70 | 33.70 | -30.30 | -47.35% | 0.06 | 2 | 4 | 0.90 | 0.53 | 0.01 | -0.98 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 420.00 | 22.70 | 26.40 | 24.55 | 82.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.93 | 0.50 | 0.01 | -0.98 | 6/24/2026 | 7/15/2026 11:59:00 AM EST |
| 425.00 | 20.80 | 25.70 | 23.25 | 65.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.88 | 0.47 | 0.01 | -0.98 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 430.00 | 19.40 | 22.30 | 20.85 | 34.22 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.92 | 0.45 | 0.01 | -0.97 | 7/7/2026 | 7/15/2026 11:59:00 AM EST |
| 432.50 | 18.40 | 22.60 | 20.50 | % | 0.05 | 0 | 0 | 0.92 | 0.44 | 0.01 | -0.96 | 7/15/2026 11:59:00 AM EST | |||
| 435.00 | 17.50 | 22.70 | 20.10 | 39.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.89 | 0.43 | 0.01 | -0.96 | 7/8/2026 | 7/15/2026 11:59:00 AM EST |
| 437.50 | 16.70 | 22.70 | 19.70 | % | 0.05 | 0 | 0 | 0.89 | 0.41 | 0.01 | -0.95 | 7/15/2026 11:59:00 AM EST | |||
| 440.00 | 16.00 | 19.40 | 17.70 | 38.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.88 | 0.40 | 0.01 | -0.94 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 442.50 | 15.40 | 18.00 | 16.70 | 33.47 | % | 0.04 | 1 | 0 | 0.92 | 0.39 | 0.01 | -0.94 | 7/15/2026 | 7/15/2026 11:59:00 AM EST | |
| 445.00 | 14.70 | 18.50 | 16.60 | 64.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.88 | 0.38 | 0.01 | -0.93 | 6/29/2026 | 7/15/2026 11:59:00 AM EST |
| 447.50 | 13.80 | 18.20 | 16.00 | 31.27 | % | 0.04 | 1 | 0 | 0.90 | 0.37 | 0.00 | -0.92 | 7/15/2026 | 7/15/2026 11:59:00 AM EST | |
| 450.00 | 13.30 | 16.80 | 15.05 | 23.00 | -15.01 | -39.49% | 0.03 | 2 | 33 | 0.89 | 0.36 | 0.00 | -0.91 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 452.50 | 12.80 | 16.50 | 14.65 | % | 0.03 | 0 | 0 | 0.88 | 0.34 | 0.00 | -0.90 | 7/15/2026 11:59:00 AM EST | |||
| 455.00 | 12.10 | 14.50 | 13.30 | 35.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.88 | 0.33 | 0.00 | -0.89 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 457.50 | 11.40 | 14.70 | 13.05 | % | 0.03 | 0 | 0 | 0.88 | 0.32 | 0.00 | -0.87 | 7/15/2026 11:59:00 AM EST | |||
| 460.00 | 11.30 | 15.20 | 13.25 | 28.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.94 | 0.31 | 0.00 | -0.86 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 462.50 | 10.80 | 13.00 | 11.90 | % | 0.03 | 0 | 0 | 0.89 | 0.30 | 0.00 | -0.85 | 7/15/2026 11:59:00 AM EST | |||
| 465.00 | 10.10 | 14.00 | 12.05 | 36.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.86 | 0.29 | 0.00 | -0.84 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 467.50 | 9.70 | 14.70 | 12.20 | % | 0.03 | 0 | 0 | 0.88 | 0.28 | 0.00 | -0.82 | 7/15/2026 11:59:00 AM EST | |||
| 470.00 | 9.40 | 11.40 | 10.40 | 18.00 | -15.00 | -45.46% | 0.02 | 1 | 22 | 0.89 | 0.27 | 0.00 | -0.81 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 472.50 | 8.80 | 11.00 | 9.90 | % | 0.02 | 0 | 0 | 0.87 | 0.26 | 0.00 | -0.80 | 7/15/2026 11:59:00 AM EST | |||
| 475.00 | 9.10 | 10.30 | 9.70 | 8.90 | -17.15 | -65.84% | 0.02 | 85 | 15 | 0.87 | 0.25 | 0.00 | -0.78 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 477.50 | 8.00 | 11.40 | 9.70 | % | 0.02 | 0 | 0 | 0.95 | 0.25 | 0.00 | -0.77 | 7/15/2026 11:59:00 AM EST | |||
| 480.00 | 7.60 | 9.70 | 8.65 | 8.80 | -13.00 | -59.64% | 0.02 | 5 | 164 | 0.89 | 0.24 | 0.00 | -0.75 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 485.00 | 6.80 | 9.40 | 8.10 | 8.40 | -15.30 | -64.56% | 0.02 | 16 | 19 | 0.86 | 0.22 | 0.00 | -0.72 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 490.00 | 6.10 | 10.90 | 8.50 | 19.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.94 | 0.20 | 0.00 | -0.69 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 495.00 | 5.00 | 7.40 | 6.20 | 17.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | 0.19 | 0.00 | -0.66 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 500.00 | 5.10 | 7.20 | 6.15 | 7.50 | -15.50 | -67.40% | 0.01 | 4 | 43 | 0.84 | 0.18 | 0.00 | -0.63 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 505.00 | 4.50 | 7.00 | 5.75 | 14.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.89 | 0.16 | 0.00 | -0.60 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 510.00 | 4.40 | 7.30 | 5.85 | 8.39 | -5.31 | -38.76% | 0.01 | 1 | 23 | 0.91 | 0.15 | 0.00 | -0.57 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 515.00 | 3.80 | 7.80 | 5.80 | 5.00 | -15.70 | -75.85% | 0.01 | 5 | 2 | 0.96 | 0.14 | 0.00 | -0.54 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 520.00 | 3.50 | 6.00 | 4.75 | 4.80 | -10.10 | -67.79% | 0.01 | 1 | 31 | 0.92 | 0.13 | 0.00 | -0.51 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 525.00 | 3.00 | 6.70 | 4.85 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.12 | 0.00 | -0.48 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 530.00 | 2.75 | 6.20 | 4.48 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.93 | 0.11 | 0.00 | -0.46 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 535.00 | 2.65 | 10.00 | 6.33 | 12.07 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.05 | 0.10 | 0.00 | -0.43 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 540.00 | 2.40 | 10.00 | 6.20 | 6.10 | -6.20 | -50.41% | 0.01 | 1 | 40 | 1.05 | 0.09 | 0.00 | -0.40 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 545.00 | 2.15 | 10.00 | 6.08 | 6.88 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.07 | 0.08 | 0.00 | -0.38 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 550.00 | 0.60 | 7.60 | 4.10 | 3.00 | -7.21 | -70.62% | 0.01 | 3 | 28 | 0.94 | 0.08 | 0.00 | -0.37 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 555.00 | 1.70 | 10.00 | 5.85 | 17.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.09 | 0.07 | 0.00 | -0.33 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 560.00 | 1.60 | 10.00 | 5.80 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.11 | 0.06 | 0.00 | -0.31 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 565.00 | 0.10 | 10.00 | 5.05 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.98 | 0.06 | 0.00 | -0.30 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 570.00 | 0.05 | 10.00 | 5.03 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.98 | 0.06 | 0.00 | -0.29 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 575.00 | 0.75 | 10.00 | 5.38 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.12 | 0.05 | 0.00 | -0.25 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 580.00 | 0.70 | 10.00 | 5.35 | 2.15 | -10.35 | -82.80% | 0.01 | 3 | 11 | 1.13 | 0.05 | 0.00 | -0.23 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 585.00 | 0.05 | 9.40 | 4.73 | 1.95 | -2.35 | -54.66% | 0.01 | 9 | 39 | 1.02 | 0.04 | 0.00 | -0.24 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 590.00 | 0.05 | 10.00 | 5.03 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.06 | 0.04 | 0.00 | -0.22 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 595.00 | 0.05 | 7.20 | 3.63 | 1.55 | -1.86 | -54.55% | 0.01 | 1 | 55 | 1.01 | 0.04 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 600.00 | 0.50 | 4.50 | 2.50 | 1.63 | -1.17 | -41.79% | 0.00 | 6 | 12 | 1.04 | 0.04 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 605.00 | 0.05 | 10.00 | 5.03 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.03 | 0.00 | -0.17 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 610.00 | 0.20 | 4.50 | 2.35 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.18 | 0.03 | 0.00 | -0.15 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.33 | 0.02 | 0.00 | -0.13 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 620.00 | 0.15 | 4.80 | 2.48 | 2.62 | -8.95 | -77.36% | 0.00 | 4 | 8 | 1.19 | 0.02 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 625.00 | 0.20 | 4.80 | 2.50 | 2.53 | -4.47 | -63.86% | 0.00 | 4 | 14 | 1.19 | 0.02 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 630.00 | 0.30 | 4.80 | 2.55 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.02 | 0.00 | -0.13 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.40 | 0.01 | 0.00 | -0.09 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 640.00 | 0.05 | 4.80 | 2.43 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.08 | 0.01 | 0.00 | -0.09 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 645.00 | 0.05 | 4.80 | 2.43 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.09 | 0.01 | 0.00 | -0.09 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.85 | -0.44 | -34.11% | 0.00 | 2 | 42 | 1.46 | 0.01 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 655.00 | 0.00 | 4.50 | 2.25 | 0.40 | -0.85 | -68.00% | 0.00 | 1 | 30 | 1.45 | 0.01 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 660.00 | 0.00 | 2.45 | 1.23 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.01 | 0.00 | -0.06 | 6/30/2026 | 7/15/2026 11:59:00 AM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.51 | 0.01 | 0.00 | -0.05 | 6/30/2026 | 7/15/2026 11:59:00 AM EST |
| 670.00 | 0.10 | 4.60 | 2.35 | 1.00 | +0.06 | +6.39% | 0.00 | 3 | 37 | 1.18 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 675.00 | 0.00 | 2.20 | 1.10 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.32 | 0.01 | 0.00 | -0.05 | 7/9/2026 | 7/15/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.40 | 2.90 | 1.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | -0.04 | 0.00 | -0.34 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 280.00 | 0.60 | 4.30 | 2.45 | 1.10 | +0.38 | +52.78% | 0.01 | 2 | 10 | 1.17 | -0.05 | 0.00 | -0.39 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 285.00 | 0.75 | 3.10 | 1.93 | 1.25 | -0.08 | -6.02% | 0.01 | 2 | 3,757 | 1.09 | -0.06 | 0.00 | -0.43 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 290.00 | 0.90 | 4.00 | 2.45 | 1.80 | +0.02 | +1.13% | 0.01 | 14 | 26 | 1.10 | -0.06 | 0.00 | -0.45 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 295.00 | 1.20 | 4.80 | 3.00 | 1.95 | +0.86 | +78.90% | 0.01 | 2 | 22 | 1.11 | -0.07 | 0.00 | -0.47 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 300.00 | 1.45 | 9.20 | 5.33 | 1.60 | +0.58 | +56.87% | 0.02 | 15 | 43 | 1.22 | -0.07 | 0.00 | -0.46 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 305.00 | 2.00 | 3.30 | 2.65 | 3.80 | +2.40 | +171.43% | 0.01 | 25 | 4,079 | 1.05 | -0.09 | 0.00 | -0.54 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 310.00 | 2.80 | 3.00 | 2.90 | 2.90 | +1.35 | +87.10% | 0.01 | 7,037 | 35 | 0.98 | -0.09 | 0.00 | -0.55 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 315.00 | 2.55 | 10.00 | 6.28 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.15 | -0.10 | 0.00 | -0.55 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 320.00 | 2.95 | 5.20 | 4.08 | 4.00 | +1.72 | +75.44% | 0.01 | 1 | 52 | 1.12 | -0.11 | 0.00 | -0.58 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 325.00 | 3.50 | 9.10 | 6.30 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.08 | -0.12 | 0.00 | -0.62 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 330.00 | 4.10 | 5.60 | 4.85 | 4.60 | +2.30 | +100.00% | 0.01 | 2 | 343 | 0.94 | -0.14 | 0.00 | -0.69 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 335.00 | 4.80 | 9.40 | 7.10 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.02 | -0.14 | 0.00 | -0.68 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 340.00 | 5.40 | 8.60 | 7.00 | 6.75 | +3.06 | +82.93% | 0.02 | 3 | 28 | 0.97 | -0.16 | 0.00 | -0.72 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 345.00 | 6.10 | 9.60 | 7.85 | 6.25 | +0.34 | +5.76% | 0.02 | 1 | 61 | 1.01 | -0.17 | 0.00 | -0.73 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 350.00 | 7.30 | 9.50 | 8.40 | 7.30 | +3.93 | +116.62% | 0.02 | 21 | 88 | 0.86 | -0.19 | 0.00 | -0.79 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 355.00 | 8.40 | 10.90 | 9.65 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.86 | -0.20 | 0.00 | -0.81 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 360.00 | 8.40 | 12.80 | 10.60 | 8.88 | +1.88 | +26.86% | 0.03 | 1 | 28 | 0.92 | -0.22 | 0.00 | -0.82 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 365.00 | 9.00 | 14.10 | 11.55 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.89 | -0.24 | 0.00 | -0.84 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 370.00 | 12.20 | 15.60 | 13.90 | 13.00 | +4.53 | +53.49% | 0.04 | 3 | 95 | 0.87 | -0.26 | 0.00 | -0.86 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 375.00 | 12.50 | 18.10 | 15.30 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.93 | -0.28 | 0.00 | -0.88 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 380.00 | 15.50 | 19.20 | 17.35 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.88 | -0.30 | 0.00 | -0.90 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 385.00 | 18.40 | 21.80 | 20.10 | 19.00 | +8.46 | +80.27% | 0.05 | 3 | 37 | 0.87 | -0.32 | 0.00 | -0.92 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 390.00 | 17.20 | 23.30 | 20.25 | 16.00 | +2.45 | +18.09% | 0.05 | 1 | 34 | 0.89 | -0.35 | 0.00 | -0.94 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 395.00 | 22.70 | 26.30 | 24.50 | 12.68 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.86 | -0.37 | 0.00 | -0.95 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 400.00 | 25.10 | 28.30 | 26.70 | 25.30 | +11.00 | +76.93% | 0.07 | 8 | 51 | 0.91 | -0.40 | 0.01 | -0.96 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 405.00 | 27.70 | 31.00 | 29.35 | 29.40 | +14.70 | +100.00% | 0.07 | 6 | 18 | 0.91 | -0.42 | 0.01 | -0.97 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 410.00 | 28.20 | 33.50 | 30.85 | 30.90 | +15.30 | +98.08% | 0.08 | 1 | 38 | 0.94 | -0.45 | 0.01 | -0.98 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 415.00 | 32.80 | 36.40 | 34.60 | 17.15 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.90 | -0.47 | 0.01 | -0.98 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 420.00 | 35.70 | 39.70 | 37.70 | 37.90 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.91 | -0.50 | 0.01 | -0.98 | 7/7/2026 | 7/15/2026 11:59:00 AM EST |
| 425.00 | 38.40 | 42.10 | 40.25 | 21.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.93 | -0.53 | 0.01 | -0.98 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 430.00 | 40.60 | 46.40 | 43.50 | 43.53 | +20.14 | +86.11% | 0.10 | 5 | 14 | 0.86 | -0.55 | 0.01 | -0.97 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 432.50 | 43.00 | 48.50 | 45.75 | % | 0.11 | 0 | 0 | 0.91 | -0.56 | 0.01 | -0.96 | 7/15/2026 11:59:00 AM EST | |||
| 435.00 | 44.80 | 48.40 | 46.60 | 46.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.92 | -0.57 | 0.01 | -0.96 | 7/7/2026 | 7/15/2026 11:59:00 AM EST |
| 437.50 | 46.60 | 51.70 | 49.15 | % | 0.11 | 0 | 0 | 0.92 | -0.59 | 0.01 | -0.95 | 7/15/2026 11:59:00 AM EST | |||
| 440.00 | 47.00 | 52.80 | 49.90 | 32.09 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.87 | -0.60 | 0.01 | -0.94 | 7/13/2026 | 7/15/2026 11:59:00 AM EST |
| 442.50 | 50.20 | 54.70 | 52.45 | % | 0.12 | 0 | 0 | 0.91 | -0.61 | 0.01 | -0.94 | 7/15/2026 11:59:00 AM EST | |||
| 445.00 | 51.20 | 56.50 | 53.85 | 28.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.92 | -0.62 | 0.01 | -0.93 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 447.50 | 52.00 | 57.00 | 54.50 | % | 0.12 | 0 | 0 | 0.87 | -0.63 | 0.00 | -0.92 | 7/15/2026 11:59:00 AM EST | |||
| 450.00 | 54.00 | 60.40 | 57.20 | 57.19 | +22.77 | +66.16% | 0.13 | 5 | 15 | 0.87 | -0.64 | 0.00 | -0.91 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 452.50 | 56.00 | 62.00 | 59.00 | % | 0.13 | 0 | 0 | 0.90 | -0.66 | 0.00 | -0.90 | 7/15/2026 11:59:00 AM EST | |||
| 455.00 | 58.00 | 63.90 | 60.95 | 35.90 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.84 | -0.67 | 0.00 | -0.89 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 457.50 | 60.00 | 66.30 | 63.15 | % | 0.14 | 0 | 0 | 0.88 | -0.68 | 0.00 | -0.87 | 7/15/2026 11:59:00 AM EST | |||
| 460.00 | 62.70 | 67.80 | 65.25 | 38.90 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.89 | -0.69 | 0.00 | -0.86 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 462.50 | 63.80 | 68.10 | 65.95 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.88 | -0.70 | 0.00 | -0.85 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 465.00 | 65.00 | 71.90 | 68.45 | 36.55 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.88 | -0.71 | 0.00 | -0.84 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 467.50 | 67.00 | 74.80 | 70.90 | % | 0.15 | 0 | 0 | 0.90 | -0.72 | 0.00 | -0.82 | 7/15/2026 11:59:00 AM EST | |||
| 470.00 | 69.00 | 76.90 | 72.95 | 38.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | -0.73 | 0.00 | -0.81 | 7/9/2026 | 7/15/2026 11:59:00 AM EST |
| 472.50 | 72.00 | 78.90 | 75.45 | % | 0.16 | 0 | 0 | 0.90 | -0.74 | 0.00 | -0.80 | 7/15/2026 11:59:00 AM EST | |||
| 475.00 | 74.00 | 80.30 | 77.15 | 48.25 | 0.00 | 0.00% | 0.16 | 0 | 163 | 0.87 | -0.75 | 0.00 | -0.78 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 477.50 | 76.00 | 82.80 | 79.40 | % | 0.17 | 0 | 0 | 0.88 | -0.75 | 0.00 | -0.77 | 7/15/2026 11:59:00 AM EST | |||
| 480.00 | 78.00 | 85.00 | 81.50 | 45.42 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.88 | -0.76 | 0.00 | -0.75 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 485.00 | 82.00 | 88.80 | 85.40 | 53.90 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.87 | -0.78 | 0.00 | -0.72 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 490.00 | 86.00 | 93.40 | 89.70 | 50.97 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.86 | -0.80 | 0.00 | -0.69 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 495.00 | 91.00 | 97.80 | 94.40 | 59.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.89 | -0.81 | 0.00 | -0.66 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 500.00 | 95.00 | 102.70 | 98.85 | 90.80 | +32.65 | +56.15% | 0.20 | 3 | 6 | 0.87 | -0.82 | 0.00 | -0.63 | 7/15/2026 | 7/15/2026 11:59:00 AM EST |
| 505.00 | 100.00 | 107.00 | 103.50 | % | 0.20 | 0 | 0 | 0.84 | -0.84 | 0.00 | -0.60 | 7/15/2026 11:59:00 AM EST | |||
| 510.00 | 101.00 | 112.00 | 106.50 | 64.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.86 | -0.85 | 0.00 | -0.57 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 515.00 | 106.00 | 116.50 | 111.25 | % | 0.22 | 0 | 0 | 1.21 | -0.86 | 0.00 | -0.54 | 7/15/2026 11:59:00 AM EST | |||
| 520.00 | 110.00 | 121.50 | 115.75 | 72.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.15 | -0.87 | 0.00 | -0.51 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 525.00 | 115.00 | 125.90 | 120.45 | 98.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.16 | -0.88 | 0.00 | -0.48 | 7/6/2026 | 7/15/2026 11:59:00 AM EST |
| 530.00 | 120.00 | 132.60 | 126.30 | 80.80 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.21 | -0.89 | 0.00 | -0.46 | 7/10/2026 | 7/15/2026 11:59:00 AM EST |
| 535.00 | 124.00 | 136.20 | 130.10 | % | 0.24 | 0 | 0 | 1.19 | -0.90 | 0.00 | -0.43 | 7/15/2026 11:59:00 AM EST | |||
| 540.00 | 129.00 | 140.80 | 134.90 | 99.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.21 | -0.91 | 0.00 | -0.40 | 7/14/2026 | 7/15/2026 11:59:00 AM EST |
| 545.00 | 134.00 | 146.00 | 140.00 | % | 0.26 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.38 | 7/15/2026 11:59:00 AM EST | |||
| 550.00 | 139.00 | 150.80 | 144.90 | 135.56 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.29 | -0.92 | 0.00 | -0.37 | 7/7/2026 | 7/15/2026 11:59:00 AM EST |
| 555.00 | 144.00 | 155.90 | 149.95 | % | 0.27 | 0 | 0 | 1.29 | -0.93 | 0.00 | -0.33 | 7/15/2026 11:59:00 AM EST | |||
| 560.00 | 148.00 | 161.00 | 154.50 | 133.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.25 | -0.94 | 0.00 | -0.31 | 7/6/2026 | 7/15/2026 11:59:00 AM EST |
| 565.00 | 153.00 | 165.80 | 159.40 | 102.80 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.34 | -0.94 | 0.00 | -0.30 | 6/29/2026 | 7/15/2026 11:59:00 AM EST |
| 570.00 | 158.00 | 171.80 | 164.90 | 106.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.31 | -0.94 | 0.00 | -0.29 | 6/29/2026 | 7/15/2026 11:59:00 AM EST |
| 575.00 | 163.00 | 175.00 | 169.00 | 110.10 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.35 | -0.95 | 0.00 | -0.25 | 6/30/2026 | 7/15/2026 11:59:00 AM EST |
| 580.00 | 168.00 | 180.80 | 174.40 | 114.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.32 | -0.95 | 0.00 | -0.23 | 6/29/2026 | 7/15/2026 11:59:00 AM EST |
| 585.00 | 173.00 | 184.70 | 178.85 | % | 0.31 | 0 | 0 | 1.36 | -0.96 | 0.00 | -0.24 | 7/15/2026 11:59:00 AM EST | |||
| 590.00 | 178.00 | 189.70 | 183.85 | % | 0.31 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.22 | 7/15/2026 11:59:00 AM EST | |||
| 595.00 | 183.00 | 194.60 | 188.80 | 165.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.39 | -0.96 | 0.00 | -0.21 | 7/2/2026 | 7/15/2026 11:59:00 AM EST |
| 600.00 | 187.00 | 199.50 | 193.25 | 164.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.44 | -0.96 | 0.00 | -0.20 | 6/17/2026 | 7/15/2026 11:59:00 AM EST |
| 605.00 | 192.00 | 204.30 | 198.15 | 135.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.39 | -0.97 | 0.00 | -0.17 | 6/30/2026 | 7/15/2026 11:59:00 AM EST |
| 610.00 | 197.00 | 209.50 | 203.25 | % | 0.33 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.15 | 7/15/2026 11:59:00 AM EST | |||
| 615.00 | 201.80 | 214.10 | 207.95 | % | 0.34 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.13 | 7/15/2026 11:59:00 AM EST | |||
| 620.00 | 206.70 | 219.20 | 212.95 | % | 0.34 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.13 | 7/15/2026 11:59:00 AM EST | |||
| 625.00 | 211.60 | 224.10 | 217.85 | % | 0.35 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.13 | 7/15/2026 11:59:00 AM EST | |||
| 630.00 | 216.70 | 229.10 | 222.90 | % | 0.35 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.13 | 7/15/2026 11:59:00 AM EST | |||
| 635.00 | 221.60 | 234.20 | 227.90 | 161.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.58 | -0.99 | 0.00 | -0.09 | 6/30/2026 | 7/15/2026 11:59:00 AM EST |
| 640.00 | 226.50 | 239.20 | 232.85 | % | 0.36 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.09 | 7/15/2026 11:59:00 AM EST | |||
| 645.00 | 231.60 | 243.60 | 237.60 | 173.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.62 | -0.99 | 0.00 | -0.09 | 6/26/2026 | 7/15/2026 11:59:00 AM EST |
| 650.00 | 236.50 | 249.00 | 242.75 | % | 0.37 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.07 | 7/15/2026 11:59:00 AM EST | |||
| 655.00 | 241.50 | 253.90 | 247.70 | % | 0.38 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.06 | 7/15/2026 11:59:00 AM EST | |||
| 660.00 | 246.50 | 259.00 | 252.75 | 214.64 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | -0.99 | 0.00 | -0.06 | 6/12/2026 | 7/15/2026 11:59:00 AM EST |
| 665.00 | 251.60 | 263.90 | 257.75 | % | 0.39 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.05 | 7/15/2026 11:59:00 AM EST | |||
| 670.00 | 256.60 | 268.80 | 262.70 | % | 0.39 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.05 | 7/15/2026 11:59:00 AM EST | |||
| 675.00 | 261.60 | 273.90 | 267.75 | % | 0.40 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.05 | 7/15/2026 11:59:00 AM EST |