Tim's Stock Lists | SNDK Options Chain

Options Chain for SANDISK CORP COM (SNDK) - $1,366.00 as of 7/17/2026 6:32:24 PM EST

Calls

Strike	Bid	Ask	Premium	Last Price	Change	%Chg	Premium to Strike Price Ratio	Volume	Open Interest	IV	Delta	Theta	Last Trade	Last Updated
705.00	652.90	665.20	659.05			%	0.93	0	0	2.07	0.97	-1.35		7/17/2026 4:00:01 PM EST
710.00	648.30	661.10	654.70			%	0.92	0	0	2.08	0.97	-1.35		7/17/2026 4:00:01 PM EST
715.00	643.60	657.40	650.50			%	0.91	0	0	2.11	0.96	-1.41		7/17/2026 4:00:01 PM EST
720.00	639.00	651.90	645.45			%	0.90	0	0	2.10	0.96	-1.45		7/17/2026 4:00:01 PM EST
725.00	634.40	648.70	641.55			%	0.88	0	0	2.10	0.96	-1.45		7/17/2026 4:00:01 PM EST
730.00	629.70	644.00	636.85	668.58		%	0.87	2	0	2.12	0.96	-1.52	7/17/2026	7/17/2026 4:00:01 PM EST
735.00	625.10	638.00	631.55			%	0.86	0	0	2.09	0.96	-1.58		7/17/2026 4:00:01 PM EST
740.00	620.50	634.20	627.35	803.80	0.00	0.00%	0.85	0	1	2.09	0.96	-1.61	7/16/2026	7/17/2026 4:00:01 PM EST
750.00	611.40	625.70	618.55	676.77	0.00	0.00%	0.82	0	4	2.10	0.95	-1.68	7/16/2026	7/17/2026 4:00:01 PM EST
760.00	602.20	614.80	608.50	639.04		%	0.80	40	0	2.09	0.95	-1.76	7/17/2026	7/17/2026 4:00:01 PM EST
770.00	594.60	607.50	601.05			%	0.78	0	0	2.12	0.95	-1.85		7/17/2026 4:00:01 PM EST
780.00	585.60	598.50	592.05			%	0.76	0	0	2.10	0.95	-1.94		7/17/2026 4:00:01 PM EST
790.00	575.20	589.50	582.35	614.24		%	0.74	4	0	2.11	0.94	-2.02	7/17/2026	7/17/2026 4:00:01 PM EST
800.00	567.60	580.50	574.05	637.11	-360.89	-36.17%	0.72	1	4	2.08	0.94	-2.12	7/17/2026	7/17/2026 4:00:01 PM EST
805.00	561.80	576.10	568.95	631.78	-286.22	-31.18%	0.71	3	1	2.07	0.94	-2.17	7/17/2026	7/17/2026 4:00:01 PM EST
810.00	558.80	571.70	565.25			%	0.70	0	0	2.06	0.94	-2.22		7/17/2026 4:00:01 PM EST
815.00	552.90	567.20	560.05	627.27	-72.01	-10.30%	0.69	2	1	2.06	0.93	-2.26	7/17/2026	7/17/2026 4:00:01 PM EST
820.00	549.90	562.80	556.35			%	0.68	0	0	2.06	0.93	-2.32		7/17/2026 4:00:01 PM EST
825.00	547.40	558.40	552.90	585.36		%	0.67	2	0	2.09	0.93	-2.36	7/17/2026	7/17/2026 4:00:01 PM EST
830.00	541.10	554.00	547.55			%	0.66	0	0	2.05	0.93	-2.41		7/17/2026 4:00:01 PM EST
835.00	536.70	549.70	543.20	964.00	0.00	0.00%	0.65	0	1	2.05	0.93	-2.46	7/14/2026	7/17/2026 4:00:01 PM EST
840.00	532.30	545.30	538.80	560.00	-515.94	-47.96%	0.64	2	1	2.05	0.92	-2.50	7/17/2026	7/17/2026 4:00:01 PM EST
845.00	528.00	540.90	534.45	878.00	0.00	0.00%	0.63	0	1	2.04	0.92	-2.55	7/15/2026	7/17/2026 4:00:01 PM EST
850.00	522.30	536.60	529.45			%	0.62	0	0	2.04	0.92	-2.59		7/17/2026 4:00:01 PM EST
855.00	517.90	532.30	525.10	556.22	-79.53	-12.51%	0.61	6	11	2.05	0.92	-2.64	7/17/2026	7/17/2026 4:00:01 PM EST
860.00	513.60	528.00	520.80	551.28	-485.34	-46.82%	0.61	20	3	2.01	0.92	-2.69	7/17/2026	7/17/2026 4:00:01 PM EST
865.00	509.30	523.60	516.45	549.08	-885.92	-61.74%	0.60	40	2	1.99	0.91	-2.74	7/17/2026	7/17/2026 4:00:01 PM EST
870.00	505.00	519.30	512.15	542.59	-86.23	-13.72%	0.59	20	4	2.00	0.91	-2.79	7/17/2026	7/17/2026 4:00:01 PM EST
875.00	502.10	515.10	508.60	1,156.00	0.00	0.00%	0.58	0	1	2.03	0.91	-2.85	7/2/2026	7/17/2026 4:00:01 PM EST
880.00	497.80	510.80	504.30	632.60	0.00	0.00%	0.57	0	3	2.02	0.91	-2.87	7/15/2026	7/17/2026 4:00:01 PM EST
885.00	493.60	503.20	498.40	495.50	-76.68	-13.41%	0.56	1	4	1.97	0.91	-2.94	7/17/2026	7/17/2026 4:00:01 PM EST
890.00	490.10	502.30	496.20	623.40	0.00	0.00%	0.56	0	5	2.01	0.90	-2.99	7/15/2026	7/17/2026 4:00:01 PM EST
895.00	483.70	494.80	489.25	618.90	0.00	0.00%	0.55	0	3	1.97	0.90	-3.03	7/15/2026	7/17/2026 4:00:01 PM EST
900.00	479.50	493.80	486.65	575.00	0.00	0.00%	0.54	0	6	1.96	0.90	-3.10	7/16/2026	7/17/2026 4:00:01 PM EST
905.00	476.70	489.60	483.15			%	0.53	0	0	2.00	0.90	-3.14		7/17/2026 4:00:01 PM EST
910.00	471.10	482.40	476.75	1,009.36	0.00	0.00%	0.52	0	3	1.96	0.89	-3.20	7/9/2026	7/17/2026 4:00:01 PM EST
915.00	467.00	477.90	472.45	1,410.86	0.00	0.00%	0.52	0	11	1.96	0.89	-3.24	6/22/2026	7/17/2026 4:00:01 PM EST
920.00	464.00	473.80	468.90	594.00	-404.97	-40.54%	0.51	2	1	1.96	0.89	-3.29	7/17/2026	7/17/2026 4:00:01 PM EST
925.00	460.00	470.30	465.15			%	0.50	0	0	1.95	0.89	-3.33		7/17/2026 4:00:01 PM EST
930.00	456.40	469.20	462.80			%	0.50	0	0	1.97	0.88	-3.39		7/17/2026 4:00:01 PM EST
935.00	452.40	465.10	458.75	1,325.20	0.00	0.00%	0.49	0	1	1.98	0.88	-3.45	6/26/2026	7/17/2026 4:00:01 PM EST
940.00	446.70	461.00	453.85			%	0.48	0	0	1.97	0.88	-3.50		7/17/2026 4:00:01 PM EST
945.00	444.20	453.10	448.65	618.50	0.00	0.00%	0.47	0	2	1.93	0.88	-3.54	7/15/2026	7/17/2026 4:00:01 PM EST
950.00	440.10	452.90	446.50	1,040.00	0.00	0.00%	0.47	0	1	1.96	0.87	-3.60	6/23/2026	7/17/2026 4:00:01 PM EST
955.00	435.60	445.70	440.65			%	0.46	0	0	1.93	0.87	-3.65		7/17/2026 4:00:01 PM EST
960.00	430.80	445.20	438.00	464.16		%	0.46	40	0	1.94	0.87	-3.70	7/17/2026	7/17/2026 4:00:01 PM EST
965.00	426.50	440.80	433.65			%	0.45	0	0	1.94	0.86	-3.74		7/17/2026 4:00:01 PM EST
970.00	423.50	432.80	428.15	424.70	-127.30	-23.07%	0.44	5	2	1.91	0.86	-3.78	7/17/2026	7/17/2026 4:00:01 PM EST
975.00	419.60	432.80	426.20	567.90	0.00	0.00%	0.44	0	1	1.91	0.86	-3.85	7/15/2026	7/17/2026 4:00:01 PM EST
980.00	414.50	428.90	421.70	904.00	0.00	0.00%	0.43	0	2	1.93	0.86	-3.90	7/10/2026	7/17/2026 4:00:01 PM EST
985.00	410.60	424.90	417.75	922.00	0.00	0.00%	0.42	0	1	1.93	0.85	-3.95	6/12/2026	7/17/2026 4:00:01 PM EST
990.00	406.60	420.90	413.75	444.44	-19.06	-4.12%	0.42	2	2	1.90	0.85	-4.00	7/17/2026	7/17/2026 4:00:01 PM EST
995.00	403.70	414.20	408.95	437.43		%	0.41	2	0	1.91	0.85	-4.05	7/17/2026	7/17/2026 4:00:01 PM EST
1,000.00	399.60	410.50	405.05	435.11	-27.89	-6.03%	0.41	8	13	1.91	0.84	-4.10	7/17/2026	7/17/2026 4:00:01 PM EST
1,005.00	395.90	409.10	402.50	935.30	0.00	0.00%	0.40	0	2	1.91	0.84	-4.15	6/12/2026	7/17/2026 4:00:01 PM EST
1,010.00	390.90	402.90	396.90	426.30		%	0.39	2	0	1.90	0.84	-4.20	7/17/2026	7/17/2026 4:00:01 PM EST
1,015.00	387.00	401.30	394.15	421.71	-21.39	-4.83%	0.39	20	3	1.91	0.84	-4.24	7/17/2026	7/17/2026 4:00:01 PM EST
1,020.00	383.10	396.80	389.95	417.50	-442.50	-51.46%	0.38	20	2	1.87	0.83	-4.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,025.00	378.10	391.30	384.70	371.90		%	0.38	4	0	1.87	0.83	-4.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,030.00	375.30	390.00	382.65	411.88	-811.62	-66.34%	0.37	41	1	1.88	0.83	-4.39	7/17/2026	7/17/2026 4:00:01 PM EST
1,035.00	371.60	382.60	377.10			%	0.36	0	0	1.87	0.82	-4.44		7/17/2026 4:00:01 PM EST
1,040.00	367.80	379.80	373.80			%	0.36	0	0	1.87	0.82	-4.48		7/17/2026 4:00:01 PM EST
1,045.00	364.00	378.40	371.20			%	0.36	0	0	1.88	0.82	-4.53		7/17/2026 4:00:01 PM EST
1,050.00	360.30	371.40	365.85	428.68	0.00	0.00%	0.35	0	3	1.86	0.81	-4.57	7/16/2026	7/17/2026 4:00:01 PM EST
1,055.00	357.50	370.80	364.15	461.47	0.00	0.00%	0.35	0	11	1.87	0.81	-4.63	7/16/2026	7/17/2026 4:00:01 PM EST
1,060.00	353.80	367.10	360.45	411.12	0.00	0.00%	0.34	0	2	1.87	0.81	-4.67	7/16/2026	7/17/2026 4:00:01 PM EST
1,065.00	349.10	363.40	356.25			%	0.33	0	0	1.86	0.80	-4.71		7/17/2026 4:00:01 PM EST
1,070.00	346.30	355.20	350.75	499.70	0.00	0.00%	0.33	0	6	1.86	0.80	-4.75	7/16/2026	7/17/2026 4:00:01 PM EST
1,075.00	341.70	354.90	348.30	409.43	-306.47	-42.81%	0.32	1	3	1.86	0.80	-4.80	7/17/2026	7/17/2026 4:00:01 PM EST
1,080.00	338.90	348.40	343.65	397.38	0.00	0.00%	0.32	0	3	1.85	0.79	-4.85	7/16/2026	7/17/2026 4:00:01 PM EST
1,085.00	335.30	344.30	339.80			%	0.31	0	0	1.85	0.79	-4.89		7/17/2026 4:00:01 PM EST
1,090.00	331.70	343.80	337.75			%	0.31	0	0	1.84	0.79	-4.93		7/17/2026 4:00:01 PM EST
1,095.00	328.10	341.50	334.80	943.90	0.00	0.00%	0.31	0	2	1.82	0.78	-4.97	6/23/2026	7/17/2026 4:00:01 PM EST
1,100.00	324.50	336.50	330.50	357.82	-257.76	-41.88%	0.30	8	3	1.84	0.78	-5.01	7/17/2026	7/17/2026 4:00:01 PM EST
1,105.00	320.90	330.00	325.45	487.10	0.00	0.00%	0.29	0	1	1.84	0.77	-5.05	7/15/2026	7/17/2026 4:00:01 PM EST
1,110.00	317.40	329.40	323.40	365.43	0.00	0.00%	0.29	0	3	1.82	0.77	-5.09	7/16/2026	7/17/2026 4:00:01 PM EST
1,115.00	313.80	327.20	320.50	1,202.00	0.00	0.00%	0.29	0	1	1.81	0.77	-5.14	6/22/2026	7/17/2026 4:00:01 PM EST
1,120.00	309.30	322.30	315.80			%	0.28	0	0	1.81	0.76	-5.18		7/17/2026 4:00:01 PM EST
1,125.00	306.80	320.10	313.45			%	0.28	0	0	1.81	0.76	-5.22		7/17/2026 4:00:01 PM EST
1,130.00	302.10	316.50	309.30	439.08	0.00	0.00%	0.27	0	2	1.81	0.76	-5.26	7/15/2026	7/17/2026 4:00:01 PM EST
1,135.00	299.90	313.20	306.55			%	0.27	0	0	1.81	0.75	-5.29		7/17/2026 4:00:01 PM EST
1,140.00	296.40	308.50	302.45	752.00	0.00	0.00%	0.27	0	1	1.80	0.75	-5.33	7/10/2026	7/17/2026 4:00:01 PM EST
1,145.00	293.00	304.70	298.85			%	0.26	0	0	1.79	0.74	-5.37		7/17/2026 4:00:01 PM EST
1,150.00	289.30	301.30	295.30	316.72	-53.78	-14.52%	0.26	9	12	1.79	0.74	-5.40	7/17/2026	7/17/2026 4:00:01 PM EST
1,155.00	285.10	298.30	291.70			%	0.25	0	0	1.79	0.74	-5.44		7/17/2026 4:00:01 PM EST
1,160.00	282.70	295.10	288.90	335.45	0.00	0.00%	0.25	0	6	1.79	0.73	-5.47	7/16/2026	7/17/2026 4:00:01 PM EST
1,165.00	279.30	291.00	285.15	313.20		%	0.24	1	0	1.78	0.73	-5.51	7/17/2026	7/17/2026 4:00:01 PM EST
1,170.00	276.00	285.70	280.85	428.64	0.00	0.00%	0.24	0	1	1.77	0.73	-5.55	7/7/2026	7/17/2026 4:00:01 PM EST
1,175.00	273.00	285.40	279.20			%	0.24	0	0	1.78	0.72	-5.58		7/17/2026 4:00:01 PM EST
1,180.00	269.70	281.70	275.70	517.20	0.00	0.00%	0.23	0	1	1.77	0.72	-5.61	7/13/2026	7/17/2026 4:00:01 PM EST
1,185.00	266.00	275.90	270.95			%	0.23	0	0	1.75	0.71	-5.64		7/17/2026 4:00:01 PM EST
1,190.00	263.10	275.50	269.30	602.40	0.00	0.00%	0.23	0	32	1.76	0.71	-5.67	7/13/2026	7/17/2026 4:00:01 PM EST
1,195.00	259.50	270.20	264.85	364.00		%	0.22	6	0	1.76	0.71	-5.70	7/17/2026	7/17/2026 4:00:01 PM EST
1,200.00	256.50	267.60	262.05	264.58	-39.34	-12.95%	0.22	40	48	1.75	0.70	-5.73	7/17/2026	7/17/2026 4:00:01 PM EST
1,205.00	253.10	263.30	258.20	359.00		%	0.21	1	0	1.75	0.70	-5.77	7/17/2026	7/17/2026 4:00:01 PM EST
1,210.00	250.20	263.10	256.65			%	0.21	0	0	1.75	0.69	-5.79		7/17/2026 4:00:01 PM EST
1,215.00	247.10	259.10	253.10	351.70		%	0.21	1	0	1.74	0.69	-5.82	7/17/2026	7/17/2026 4:00:01 PM EST
1,220.00	243.30	254.90	249.10	296.40	-102.19	-25.64%	0.20	59	9	1.74	0.69	-5.85	7/17/2026	7/17/2026 4:00:01 PM EST
1,225.00	238.10	253.80	245.95	274.00		%	0.20	10	0	1.74	0.68	-5.87	7/17/2026	7/17/2026 4:00:01 PM EST
1,230.00	237.80	250.70	244.25	333.70	+50.30	+17.75%	0.20	1	1	1.74	0.68	-5.90	7/17/2026	7/17/2026 4:00:01 PM EST
1,235.00	234.40	247.50	240.95	267.40		%	0.20	5	0	1.73	0.67	-5.92	7/17/2026	7/17/2026 4:00:01 PM EST
1,240.00	231.70	244.50	238.10	276.42	0.00	0.00%	0.19	0	11	1.73	0.67	-5.95	7/16/2026	7/17/2026 4:00:01 PM EST
1,245.00	228.70	241.50	235.10			%	0.19	0	0	1.72	0.66	-5.97		7/17/2026 4:00:01 PM EST
1,250.00	224.00	236.10	230.05	296.04	+24.14	+8.88%	0.18	7	16	1.72	0.66	-6.00	7/17/2026	7/17/2026 4:00:01 PM EST
1,255.00	222.70	235.50	229.10			%	0.18	0	0	1.72	0.66	-6.02		7/17/2026 4:00:01 PM EST
1,260.00	219.80	232.60	226.20	222.95	-41.05	-15.55%	0.18	1	17	1.72	0.65	-6.04	7/17/2026	7/17/2026 4:00:01 PM EST
1,265.00	216.80	229.70	223.25			%	0.18	0	0	1.71	0.65	-6.06		7/17/2026 4:00:01 PM EST
1,270.00	213.90	226.80	220.35	260.80	0.00	0.00%	0.17	0	2	1.71	0.64	-6.08	7/16/2026	7/17/2026 4:00:01 PM EST
1,275.00	211.10	223.50	217.30			%	0.17	0	0	1.70	0.64	-6.10		7/17/2026 4:00:01 PM EST
1,280.00	208.10	220.60	214.35	259.19		%	0.17	2	0	1.70	0.63	-6.12	7/17/2026	7/17/2026 4:00:01 PM EST
1,285.00	205.70	218.40	212.05			%	0.17	0	0	1.70	0.63	-6.14		7/17/2026 4:00:01 PM EST
1,290.00	202.60	214.70	208.65			%	0.16	0	0	1.69	0.62	-6.15		7/17/2026 4:00:01 PM EST
1,295.00	199.10	212.90	206.00	236.38		%	0.16	13	0	1.69	0.62	-6.17	7/17/2026	7/17/2026 4:00:01 PM EST
1,300.00	197.40	209.20	203.30	223.45	-26.55	-10.62%	0.16	29	6	1.69	0.62	-6.19	7/17/2026	7/17/2026 4:00:01 PM EST
1,305.00	194.40	207.30	200.85			%	0.15	0	0	1.69	0.61	-6.20		7/17/2026 4:00:01 PM EST
1,310.00	191.60	204.00	197.80	379.10	0.00	0.00%	0.15	0	1	1.68	0.61	-6.22	7/15/2026	7/17/2026 4:00:01 PM EST
1,315.00	189.20	202.10	195.65	248.20	-466.30	-65.27%	0.15	1	1	1.68	0.60	-6.23	7/17/2026	7/17/2026 4:00:01 PM EST
1,320.00	187.60	199.50	193.55	228.50	-163.15	-41.66%	0.15	6	2	1.67	0.60	-6.24	7/17/2026	7/17/2026 4:00:01 PM EST
1,325.00	182.90	196.20	189.55	263.00		%	0.14	3	0	1.67	0.59	-6.25	7/17/2026	7/17/2026 4:00:01 PM EST
1,330.00	180.40	194.00	187.20	280.02		%	0.14	61	0	1.67	0.59	-6.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,335.00	178.60	190.30	184.45	571.10	0.00	0.00%	0.14	0	1	1.66	0.58	-6.27	7/10/2026	7/17/2026 4:00:01 PM EST
1,340.00	175.90	188.10	182.00	225.00	-255.35	-53.16%	0.14	12	10	1.66	0.58	-6.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,345.00	173.80	186.90	180.35	238.92	-250.56	-51.19%	0.13	14	11	1.67	0.57	-6.30	7/17/2026	7/17/2026 4:00:01 PM EST
1,350.00	171.80	182.20	177.00	177.12	-31.05	-14.92%	0.13	22	16	1.65	0.57	-6.30	7/17/2026	7/17/2026 4:00:01 PM EST
1,355.00	170.00	180.40	175.20	175.00	-306.63	-63.67%	0.13	4	2	1.66	0.57	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,360.00	166.40	177.50	171.95	177.50	-87.00	-32.90%	0.13	12	13	1.65	0.56	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,365.00	165.10	174.60	169.85	173.35	-434.95	-71.51%	0.12	3	11	1.65	0.56	-6.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,370.00	160.60	172.00	166.30	170.00	-22.50	-11.69%	0.12	17	12	1.65	0.55	-6.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,375.00	158.30	169.90	164.10	185.00	-449.50	-70.85%	0.12	16	2	1.63	0.55	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,380.00	156.20	168.40	162.30	163.58	-480.61	-74.61%	0.12	5	2	1.64	0.54	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,385.00	153.30	166.90	160.10	233.54	-130.06	-35.77%	0.12	6	5	1.64	0.54	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,390.00	152.20	163.50	157.85	182.00	-723.00	-79.89%	0.11	5	2	1.64	0.53	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,395.00	150.20	161.70	155.95	194.45	+11.39	+6.23%	0.11	4	4	1.63	0.53	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,400.00	149.00	158.70	153.85	163.00	-21.35	-11.59%	0.11	130	82	1.63	0.52	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,405.00	147.60	157.00	152.30	158.32	-20.89	-11.66%	0.11	38	2	1.64	0.52	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,410.00	147.00	153.50	150.25	170.00	-8.68	-4.86%	0.11	21	17	1.62	0.52	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,415.00	143.20	152.10	147.65	153.82	-20.10	-11.56%	0.10	16	11	1.63	0.51	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,420.00	140.00	149.10	144.55	150.00	-21.00	-12.29%	0.10	10	17	1.62	0.51	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,425.00	138.30	147.50	142.90	162.70	-7.95	-4.66%	0.10	110	34	1.62	0.50	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,430.00	136.70	145.30	141.00	160.20	-9.80	-5.77%	0.10	150	49	1.61	0.50	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,435.00	133.20	144.70	138.95	157.00	-8.25	-5.00%	0.10	114	21	1.62	0.49	-6.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,440.00	131.20	142.00	136.60	154.30	-10.61	-6.44%	0.09	27	23	1.61	0.49	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,445.00	129.20	139.40	134.30	153.50	-7.15	-4.46%	0.09	86	66	1.61	0.48	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,450.00	127.50	137.10	132.30	127.51	-32.17	-20.15%	0.09	43	42	1.60	0.48	-6.30	7/17/2026	7/17/2026 4:00:01 PM EST
1,455.00	124.20	135.60	129.90	141.30	-23.17	-14.09%	0.09	7	27	1.60	0.47	-6.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,460.00	123.80	134.40	129.10	138.35	-8.30	-5.66%	0.09	9	18	1.61	0.47	-6.28	7/17/2026	7/17/2026 4:00:01 PM EST
1,465.00	121.60	132.20	126.90	136.30	-15.70	-10.33%	0.09	7	5	1.60	0.46	-6.27	7/17/2026	7/17/2026 4:00:01 PM EST
1,470.00	120.20	130.20	125.20	172.15	+23.16	+15.55%	0.09	18	25	1.60	0.46	-6.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,475.00	118.00	127.80	122.90	140.90	-8.62	-5.77%	0.08	23	7	1.60	0.46	-6.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,480.00	116.20	125.60	120.90	124.35	-28.75	-18.78%	0.08	76	26	1.60	0.45	-6.24	7/17/2026	7/17/2026 4:00:01 PM EST
1,485.00	113.90	123.50	118.70	137.55	-5.95	-4.15%	0.08	62	14	1.61	0.45	-6.23	7/17/2026	7/17/2026 4:00:01 PM EST
1,490.00	112.70	122.80	117.75	148.85	+6.45	+4.53%	0.08	19	20	1.60	0.44	-6.22	7/17/2026	7/17/2026 4:00:01 PM EST
1,495.00	110.50	120.30	115.40	173.45	+25.45	+17.20%	0.08	25	6	1.59	0.44	-6.20	7/17/2026	7/17/2026 4:00:01 PM EST
1,500.00	110.00	117.90	113.95	113.10	-25.90	-18.64%	0.08	585	162	1.60	0.43	-6.19	7/17/2026	7/17/2026 4:00:01 PM EST
1,505.00	106.40	117.30	111.85	130.01	-5.04	-3.74%	0.07	12	22	1.60	0.43	-6.17	7/17/2026	7/17/2026 4:00:01 PM EST
1,510.00	105.80	115.00	110.40	108.00	-23.96	-18.16%	0.07	8	111	1.59	0.42	-6.16	7/17/2026	7/17/2026 4:00:01 PM EST
1,515.00	104.10	113.20	108.65	162.90	-18.20	-10.05%	0.07	10	2	1.59	0.42	-6.14	7/17/2026	7/17/2026 4:00:01 PM EST
1,520.00	102.00	112.10	107.05	153.89	+18.89	+14.00%	0.07	21	21	1.58	0.41	-6.13	7/17/2026	7/17/2026 4:00:01 PM EST
1,525.00	100.80	110.40	105.60	172.02	+44.39	+34.78%	0.07	27	41	1.58	0.41	-6.11	7/17/2026	7/17/2026 4:00:01 PM EST
1,530.00	99.30	108.40	103.85	113.30	-39.56	-25.88%	0.07	32	48	1.58	0.41	-6.09	7/17/2026	7/17/2026 4:00:01 PM EST
1,535.00	98.20	106.80	102.50	112.93	-11.67	-9.37%	0.07	115	12	1.58	0.40	-6.08	7/17/2026	7/17/2026 4:00:01 PM EST
1,540.00	96.40	105.00	100.70	99.11	-33.77	-25.42%	0.07	125	121	1.58	0.40	-6.06	7/17/2026	7/17/2026 4:00:01 PM EST
1,545.00	94.40	104.30	99.35	127.00	+10.00	+8.55%	0.06	26	41	1.58	0.39	-6.04	7/17/2026	7/17/2026 4:00:01 PM EST
1,550.00	93.10	101.50	97.30	95.65	-25.35	-20.95%	0.06	150	52	1.57	0.39	-6.02	7/17/2026	7/17/2026 4:00:01 PM EST
1,555.00	92.00	100.70	96.35	145.90	+5.10	+3.63%	0.06	16	56	1.58	0.38	-6.00	7/17/2026	7/17/2026 4:00:01 PM EST
1,560.00	90.10	99.40	94.75	96.92	-26.67	-21.58%	0.06	130	43	1.57	0.38	-5.98	7/17/2026	7/17/2026 4:00:01 PM EST
1,565.00	88.50	97.90	93.20	150.80	-54.50	-26.55%	0.06	2	9	1.57	0.38	-5.96	7/17/2026	7/17/2026 4:00:01 PM EST
1,570.00	86.90	96.20	91.55	103.23	-51.77	-33.40%	0.06	36	13	1.57	0.37	-5.94	7/17/2026	7/17/2026 4:00:01 PM EST
1,575.00	85.90	95.30	90.60	146.60	+29.00	+24.66%	0.06	14	34	1.57	0.37	-5.91	7/17/2026	7/17/2026 4:00:01 PM EST
1,580.00	85.00	93.10	89.05	113.54	-3.46	-2.96%	0.06	26	28	1.57	0.36	-5.89	7/17/2026	7/17/2026 4:00:01 PM EST
1,585.00	83.10	92.70	87.90	122.62	-1.44	-1.17%	0.06	2	8	1.57	0.36	-5.87	7/17/2026	7/17/2026 4:00:01 PM EST
1,590.00	81.70	89.90	85.80	87.00	-27.10	-23.76%	0.05	23	10	1.56	0.36	-5.84	7/17/2026	7/17/2026 4:00:01 PM EST
1,595.00	79.40	88.70	84.05	120.20	0.00	0.00%	0.05	0	127	1.56	0.35	-5.82	7/16/2026	7/17/2026 4:00:01 PM EST
1,600.00	79.30	88.00	83.65	83.57	-21.43	-20.41%	0.05	454	194	1.57	0.35	-5.79	7/17/2026	7/17/2026 4:00:01 PM EST
1,605.00	77.50	86.60	82.05	80.30	-22.80	-22.12%	0.05	31	76	1.56	0.34	-5.77	7/17/2026	7/17/2026 4:00:01 PM EST
1,610.00	76.60	85.20	80.90	91.90	-14.85	-13.92%	0.05	39	140	1.56	0.34	-5.75	7/17/2026	7/17/2026 4:00:01 PM EST
1,615.00	75.40	83.70	79.55	79.71	-27.29	-25.51%	0.05	38	128	1.56	0.34	-5.72	7/17/2026	7/17/2026 4:00:01 PM EST
1,620.00	73.70	82.30	78.00	90.60	-60.98	-40.23%	0.05	36	121	1.56	0.33	-5.69	7/17/2026	7/17/2026 4:00:01 PM EST
1,625.00	72.20	81.70	76.95	110.30	+15.09	+15.85%	0.05	58	14	1.56	0.33	-5.67	7/17/2026	7/17/2026 4:00:01 PM EST
1,630.00	71.70	80.50	76.10	114.90	+11.50	+11.13%	0.05	11	25	1.56	0.32	-5.64	7/17/2026	7/17/2026 4:00:01 PM EST
1,635.00	70.80	78.80	74.80	113.70	+20.70	+22.26%	0.05	59	4	1.56	0.32	-5.61	7/17/2026	7/17/2026 4:00:01 PM EST
1,640.00	69.70	77.70	73.70	99.21	+3.36	+3.51%	0.04	4	15	1.56	0.32	-5.58	7/17/2026	7/17/2026 4:00:01 PM EST
1,645.00	68.50	77.50	73.00	87.45	-90.72	-50.92%	0.04	1	6	1.56	0.31	-5.55	7/17/2026	7/17/2026 4:00:01 PM EST
1,650.00	67.50	74.70	71.10	70.03	-17.54	-20.03%	0.04	54	39	1.55	0.31	-5.53	7/17/2026	7/17/2026 4:00:01 PM EST
1,655.00	66.70	74.20	70.45	78.29	-12.71	-13.97%	0.04	3	64	1.56	0.30	-5.50	7/17/2026	7/17/2026 4:00:01 PM EST
1,660.00	64.70	72.60	68.65	70.72	-11.81	-14.31%	0.04	12	40	1.55	0.30	-5.47	7/17/2026	7/17/2026 4:00:01 PM EST
1,665.00	64.00	71.90	67.95	69.24	-29.76	-30.07%	0.04	8	18	1.55	0.30	-5.44	7/17/2026	7/17/2026 4:00:01 PM EST
1,670.00	62.00	69.90	65.95	74.78	-3.50	-4.48%	0.04	5	53	1.54	0.29	-5.41	7/17/2026	7/17/2026 4:00:01 PM EST
1,675.00	61.80	69.10	65.45	87.68	+4.88	+5.90%	0.04	15	18	1.55	0.29	-5.38	7/17/2026	7/17/2026 4:00:01 PM EST
1,680.00	60.90	69.00	64.95	93.00	+10.20	+12.32%	0.04	14	47	1.55	0.29	-5.35	7/17/2026	7/17/2026 4:00:01 PM EST
1,685.00	59.70	66.80	63.25	97.00	+15.28	+18.70%	0.04	30	10	1.54	0.28	-5.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,690.00	58.80	65.90	62.35	62.00	-17.82	-22.33%	0.04	24	43	1.55	0.28	-5.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,695.00	57.00	65.60	61.30	95.40	+17.90	+23.10%	0.04	66	13	1.54	0.28	-5.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,700.00	57.40	63.80	60.60	59.22	-16.98	-22.29%	0.04	529	386	1.55	0.27	-5.23	7/17/2026	7/17/2026 4:00:01 PM EST
1,705.00	55.50	62.70	59.10	71.65	-3.69	-4.90%	0.03	87	156	1.54	0.27	-5.20	7/17/2026	7/17/2026 4:00:01 PM EST
1,710.00	55.50	61.90	58.70	56.80	-21.70	-27.65%	0.03	14	32	1.55	0.27	-5.17	7/17/2026	7/17/2026 4:00:01 PM EST
1,715.00	52.70	60.80	56.75	70.60	-14.40	-16.95%	0.03	2	33	1.53	0.26	-5.13	7/17/2026	7/17/2026 4:00:01 PM EST
1,720.00	52.70	59.80	56.25	63.05	-9.44	-13.03%	0.03	84	20	1.54	0.26	-5.10	7/17/2026	7/17/2026 4:00:01 PM EST
1,725.00	48.90	58.80	53.85	95.00	-53.91	-36.21%	0.03	97	15	1.52	0.26	-5.07	7/17/2026	7/17/2026 4:00:01 PM EST
1,730.00	50.30	58.70	54.50	90.20	+4.20	+4.89%	0.03	75	19	1.54	0.25	-5.03	7/17/2026	7/17/2026 4:00:01 PM EST
1,735.00	49.80	57.00	53.40	94.90	+22.90	+31.81%	0.03	10	18	1.53	0.25	-5.00	7/17/2026	7/17/2026 4:00:01 PM EST
1,740.00	48.90	56.30	52.60	71.44	+3.44	+5.06%	0.03	29	52	1.53	0.25	-4.97	7/17/2026	7/17/2026 4:00:01 PM EST
1,750.00	48.00	54.50	51.25	59.00	-8.00	-11.94%	0.03	468	129	1.54	0.24	-4.90	7/17/2026	7/17/2026 4:00:01 PM EST
1,760.00	46.70	52.70	49.70	56.29	-8.36	-12.94%	0.03	44	127	1.54	0.23	-4.84	7/17/2026	7/17/2026 4:00:01 PM EST
1,765.00	45.20	54.10	49.65	66.30	-5.70	-7.92%	0.03	4	15	1.55	0.23	-4.80	7/17/2026	7/17/2026 4:00:01 PM EST
1,770.00	44.70	52.00	48.35	49.12	-8.65	-14.98%	0.03	4	12	1.54	0.23	-4.77	7/17/2026	7/17/2026 4:00:01 PM EST
1,775.00	43.20	51.10	47.15	62.12	-29.38	-32.11%	0.03	4	5	1.53	0.22	-4.73	7/17/2026	7/17/2026 4:00:01 PM EST
1,780.00	43.10	50.00	46.55	56.62	-29.69	-34.40%	0.03	1	49	1.54	0.22	-4.70	7/17/2026	7/17/2026 4:00:01 PM EST
1,785.00	41.20	48.70	44.95	75.70	+19.50	+34.70%	0.03	12	12	1.53	0.22	-4.66	7/17/2026	7/17/2026 4:00:01 PM EST
1,790.00	41.60	48.60	45.10	59.40	-28.60	-32.50%	0.03	6	38	1.54	0.21	-4.63	7/17/2026	7/17/2026 4:00:01 PM EST
1,795.00	41.00	47.30	44.15	47.02	-8.88	-15.89%	0.02	1	9	1.53	0.21	-4.60	7/17/2026	7/17/2026 4:00:01 PM EST
1,800.00	40.70	46.60	43.65	44.00	-11.50	-20.73%	0.02	759	697	1.53	0.21	-4.56	7/17/2026	7/17/2026 4:00:01 PM EST
1,805.00	38.70	46.80	42.75	73.83	-206.24	-73.64%	0.02	2	11	1.53	0.21	-4.53	7/17/2026	7/17/2026 4:00:01 PM EST
1,810.00	38.70	45.60	42.15	58.20	+5.20	+9.82%	0.02	2	22	1.53	0.20	-4.49	7/17/2026	7/17/2026 4:00:01 PM EST
1,815.00	38.10	45.20	41.65	178.23	0.00	0.00%	0.02	0	6	1.54	0.20	-4.46	7/14/2026	7/17/2026 4:00:01 PM EST
1,820.00	37.60	43.50	40.55	63.10	-10.70	-14.50%	0.02	6	10	1.53	0.20	-4.42	7/17/2026	7/17/2026 4:00:01 PM EST
1,825.00	35.80	43.90	39.85	48.38	-5.87	-10.82%	0.02	1	26	1.53	0.20	-4.39	7/17/2026	7/17/2026 4:00:01 PM EST
1,830.00	36.10	43.00	39.55	54.00	+2.26	+4.37%	0.02	13	21	1.53	0.19	-4.35	7/17/2026	7/17/2026 4:00:01 PM EST
1,835.00	34.40	42.70	38.55	58.79	0.00	0.00%	0.02	0	29	1.53	0.19	-4.32	7/16/2026	7/17/2026 4:00:01 PM EST
1,840.00	35.00	41.90	38.45	111.19	0.00	0.00%	0.02	0	66	1.53	0.19	-4.29	7/15/2026	7/17/2026 4:00:01 PM EST
1,845.00	34.40	40.50	37.45	53.00	+1.00	+1.93%	0.02	201	209	1.53	0.18	-4.25	7/17/2026	7/17/2026 4:00:01 PM EST
1,850.00	33.00	40.60	36.80	37.00	-10.00	-21.28%	0.02	81	84	1.53	0.18	-4.21	7/17/2026	7/17/2026 4:00:01 PM EST
1,855.00	33.20	39.80	36.50	47.00	-26.35	-35.93%	0.02	1	14	1.53	0.18	-4.18	7/17/2026	7/17/2026 4:00:01 PM EST
1,860.00	31.70	39.10	35.40	58.48	+13.58	+30.25%	0.02	2	12	1.52	0.18	-4.15	7/17/2026	7/17/2026 4:00:01 PM EST
1,865.00	31.50	38.10	34.80	48.10	-17.00	-26.12%	0.02	12	6	1.52	0.17	-4.11	7/17/2026	7/17/2026 4:00:01 PM EST
1,870.00	30.80	37.70	34.25	47.40	-0.20	-0.42%	0.02	26	30	1.53	0.17	-4.07	7/17/2026	7/17/2026 4:00:01 PM EST
1,875.00	30.20	37.00	33.60	41.10	-22.71	-35.59%	0.02	2	14	1.52	0.17	-4.04	7/17/2026	7/17/2026 4:00:01 PM EST
1,880.00	30.30	36.90	33.60	52.00	-19.20	-26.97%	0.02	4	10	1.53	0.17	-4.01	7/17/2026	7/17/2026 4:00:01 PM EST
1,885.00	28.60	36.20	32.40	75.91	0.00	0.00%	0.02	0	16	1.52	0.17	-3.98	7/15/2026	7/17/2026 4:00:01 PM EST
1,890.00	28.60	35.80	32.20	54.20	+12.19	+29.02%	0.02	9	10	1.53	0.16	-3.94	7/17/2026	7/17/2026 4:00:01 PM EST
1,895.00	30.30	34.20	32.25	36.00	-21.90	-37.83%	0.02	1	69	1.53	0.16	-3.90	7/17/2026	7/17/2026 4:00:01 PM EST
1,900.00	30.00	31.90	30.95	30.00	-11.50	-27.72%	0.02	320	279	1.54	0.16	-3.87	7/17/2026	7/17/2026 4:00:01 PM EST
1,905.00	26.90	34.30	30.60	38.60	-3.20	-7.66%	0.02	4	77	1.52	0.16	-3.83	7/17/2026	7/17/2026 4:00:01 PM EST
1,910.00	27.80	33.20	30.50	44.50	-60.76	-57.73%	0.02	2	47	1.53	0.15	-3.80	7/17/2026	7/17/2026 4:00:01 PM EST
1,915.00	25.90	33.40	29.65	88.30	0.00	0.00%	0.02	0	11	1.52	0.15	-3.76	7/15/2026	7/17/2026 4:00:01 PM EST
1,920.00	25.90	32.70	29.30	39.37	-1.22	-3.01%	0.02	2	18	1.53	0.15	-3.73	7/17/2026	7/17/2026 4:00:01 PM EST
1,925.00	24.80	32.00	28.40	32.00	-24.90	-43.77%	0.01	12	16	1.52	0.15	-3.69	7/17/2026	7/17/2026 4:00:01 PM EST
1,930.00	24.90	31.70	28.30	38.84	-1.51	-3.75%	0.01	5	36	1.53	0.14	-3.66	7/17/2026	7/17/2026 4:00:01 PM EST
1,935.00	25.30	31.20	28.25	28.00	-11.48	-29.08%	0.01	1	5	1.53	0.14	-3.63	7/17/2026	7/17/2026 4:00:01 PM EST
1,940.00	23.90	30.60	27.25	32.82	-6.01	-15.48%	0.01	17	20	1.52	0.14	-3.59	7/17/2026	7/17/2026 4:00:01 PM EST
1,945.00	23.60	29.90	26.75	40.40	+6.40	+18.83%	0.01	1	9	1.52	0.14	-3.56	7/17/2026	7/17/2026 4:00:01 PM EST
1,950.00	24.20	29.20	26.70	31.00	-4.50	-12.68%	0.01	94	113	1.53	0.14	-3.52	7/17/2026	7/17/2026 4:00:01 PM EST
1,955.00	22.50	28.80	25.65	29.15	-108.71	-78.86%	0.01	6	18	1.52	0.13	-3.49	7/17/2026	7/17/2026 4:00:01 PM EST
1,960.00	22.20	28.70	25.45	42.24	+5.34	+14.48%	0.01	9	9	1.52	0.13	-3.45	7/17/2026	7/17/2026 4:00:01 PM EST
1,965.00	21.70	28.40	25.05	40.00	-18.80	-31.98%	0.01	1	4	1.52	0.13	-3.42	7/17/2026	7/17/2026 4:00:01 PM EST
1,970.00	21.10	28.00	24.55	35.05	+2.45	+7.52%	0.01	18	59	1.52	0.13	-3.38	7/17/2026	7/17/2026 4:00:01 PM EST
1,975.00	20.90	27.70	24.30	35.00	-0.80	-2.24%	0.01	6	9	1.52	0.13	-3.35	7/17/2026	7/17/2026 4:00:01 PM EST
1,980.00	19.90	27.10	23.50	32.40	-0.70	-2.12%	0.01	7	38	1.52	0.12	-3.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,985.00	19.80	26.70	23.25	35.50	-9.21	-20.60%	0.01	3	17	1.52	0.12	-3.28	7/17/2026	7/17/2026 4:00:01 PM EST
1,990.00	20.20	26.30	23.25	26.73	-4.27	-13.78%	0.01	15	51	1.52	0.12	-3.25	7/17/2026	7/17/2026 4:00:01 PM EST
1,995.00	19.10	26.00	22.55	31.10	0.00	0.00%	0.01	0	18	1.52	0.12	-3.22	7/16/2026	7/17/2026 4:00:01 PM EST
2,000.00	20.30	25.30	22.80	22.00	-8.90	-28.81%	0.01	713	507	1.53	0.12	-3.19	7/17/2026	7/17/2026 4:00:01 PM EST
2,005.00	19.10	25.20	22.15	25.64	-3.16	-10.98%	0.01	8	53	1.53	0.12	-3.15	7/17/2026	7/17/2026 4:00:01 PM EST
2,010.00	18.70	24.50	21.60	26.09	-3.21	-10.96%	0.01	18	34	1.52	0.11	-3.12	7/17/2026	7/17/2026 4:00:01 PM EST
2,015.00	18.00	24.20	21.10	23.53	-63.00	-72.81%	0.01	32	12	1.52	0.11	-3.09	7/17/2026	7/17/2026 4:00:01 PM EST
2,020.00	18.50	24.00	21.25	23.30	-12.77	-35.41%	0.01	22	58	1.53	0.11	-3.05	7/17/2026	7/17/2026 4:00:01 PM EST
2,025.00	17.80	23.40	20.60	20.56	-8.89	-30.19%	0.01	33	13	1.52	0.11	-3.02	7/17/2026	7/17/2026 4:00:01 PM EST
2,030.00	17.10	22.70	19.90	23.10	-5.90	-20.35%	0.01	64	42	1.52	0.11	-2.99	7/17/2026	7/17/2026 4:00:01 PM EST
2,035.00	17.00	22.40	19.70	22.40	-130.61	-85.36%	0.01	14	8	1.52	0.11	-2.96	7/17/2026	7/17/2026 4:00:01 PM EST
2,040.00	16.80	22.10	19.45	19.47	-8.10	-29.38%	0.01	11	50	1.52	0.10	-2.92	7/17/2026	7/17/2026 4:00:01 PM EST
2,045.00	15.50	21.60	18.55	26.80	+0.83	+3.20%	0.01	53	45	1.51	0.10	-2.90	7/17/2026	7/17/2026 4:00:01 PM EST
2,050.00	16.00	21.50	18.75	22.00	-3.57	-13.97%	0.01	48	143	1.52	0.10	-2.87	7/17/2026	7/17/2026 4:00:01 PM EST
2,055.00	16.70	21.20	18.95	25.20	0.00	0.00%	0.01	0	32	1.53	0.10	-2.83	7/16/2026	7/17/2026 4:00:01 PM EST
2,060.00	14.90	20.80	17.85	28.16	+4.56	+19.33%	0.01	9	59	1.51	0.10	-2.80	7/17/2026	7/17/2026 4:00:01 PM EST
2,065.00	15.10	20.30	17.70	19.00	-5.21	-21.52%	0.01	1	14	1.52	0.10	-2.77	7/17/2026	7/17/2026 4:00:01 PM EST
2,070.00	14.70	20.90	17.80	23.70	-0.20	-0.84%	0.01	12	43	1.52	0.09	-2.74	7/17/2026	7/17/2026 4:00:01 PM EST
2,075.00	14.20	19.70	16.95	21.04	-17.46	-45.36%	0.01	76	20	1.51	0.09	-2.70	7/17/2026	7/17/2026 4:00:01 PM EST
2,080.00	13.80	19.60	16.70	28.60	+5.62	+24.46%	0.01	11	38	1.51	0.09	-2.67	7/17/2026	7/17/2026 4:00:01 PM EST
2,085.00	13.50	19.20	16.35	17.33	-5.30	-23.42%	0.01	8	4	1.51	0.09	-2.64	7/17/2026	7/17/2026 4:00:01 PM EST
2,090.00	12.70	18.90	15.80	20.40	-2.00	-8.93%	0.01	8	29	1.51	0.09	-2.61	7/17/2026	7/17/2026 4:00:01 PM EST
2,095.00	12.90	18.50	15.70	20.20	-4.05	-16.71%	0.01	24	1	1.51	0.09	-2.58	7/17/2026	7/17/2026 4:00:01 PM EST
2,100.00	15.00	18.60	16.80	16.43	-5.77	-26.00%	0.01	130	308	1.54	0.09	-2.56	7/17/2026	7/17/2026 4:00:01 PM EST
2,105.00	12.20	18.00	15.10	19.17	-30.08	-61.08%	0.01	29	31	1.51	0.08	-2.52	7/17/2026	7/17/2026 4:00:01 PM EST
2,110.00	12.80	16.50	14.65	19.40	-1.96	-9.18%	0.01	55	93	1.50	0.08	-2.50	7/17/2026	7/17/2026 4:00:01 PM EST
2,120.00	12.30	17.20	14.75	20.00	-1.60	-7.41%	0.01	2	66	1.52	0.08	-2.44	7/17/2026	7/17/2026 4:00:01 PM EST
2,130.00	11.40	16.80	14.10	17.80	-2.80	-13.60%	0.01	3	42	1.51	0.08	-2.37	7/17/2026	7/17/2026 4:00:01 PM EST
2,140.00	11.00	16.20	13.60	26.00	+6.38	+32.52%	0.01	4	101	1.51	0.07	-2.32	7/17/2026	7/17/2026 4:00:01 PM EST
2,150.00	10.60	15.50	13.05	15.00	-3.90	-20.64%	0.01	9	108	1.51	0.07	-2.26	7/17/2026	7/17/2026 4:00:01 PM EST
2,160.00	10.40	15.60	13.00	14.00	-4.62	-24.82%	0.01	5	64	1.52	0.07	-2.20	7/17/2026	7/17/2026 4:00:01 PM EST
2,170.00	10.20	14.60	12.40	48.30	0.00	0.00%	0.01	0	37	1.51	0.07	-2.15	7/15/2026	7/17/2026 4:00:01 PM EST
2,180.00	9.80	14.20	12.00	14.20	-8.90	-38.53%	0.01	6	108	1.51	0.07	-2.09	7/17/2026	7/17/2026 4:00:01 PM EST
2,190.00	9.30	14.90	12.10	12.00	-7.20	-37.50%	0.01	3	16	1.53	0.06	-2.05	7/17/2026	7/17/2026 4:00:01 PM EST
2,200.00	9.80	13.10	11.45	11.00	-6.00	-35.30%	0.01	214	618	1.52	0.06	-1.99	7/17/2026	7/17/2026 4:00:01 PM EST
2,210.00	8.10	12.90	10.50	13.23	-3.07	-18.84%	0.00	12	33	1.51	0.06	-1.93	7/17/2026	7/17/2026 4:00:01 PM EST
2,220.00	8.20	12.50	10.35	14.79	-1.71	-10.37%	0.00	11	79	1.51	0.06	-1.88	7/17/2026	7/17/2026 4:00:01 PM EST
2,230.00	7.40	12.20	9.80	28.80	0.00	0.00%	0.00	0	28	1.50	0.05	-1.83	7/15/2026	7/17/2026 4:00:01 PM EST
2,240.00	7.10	11.70	9.40	16.40	+2.91	+21.58%	0.00	3	21	1.50	0.05	-1.79	7/17/2026	7/17/2026 4:00:01 PM EST
2,250.00	7.00	11.40	9.20	10.62	-3.78	-26.25%	0.00	16	134	1.50	0.05	-1.73	7/17/2026	7/17/2026 4:00:01 PM EST
2,260.00	6.60	11.90	9.25	10.80	-5.86	-35.18%	0.00	9	12	1.52	0.05	-1.68	7/17/2026	7/17/2026 4:00:01 PM EST
2,270.00	6.40	10.60	8.50	11.05	-2.13	-16.17%	0.00	2	51	1.50	0.05	-1.64	7/17/2026	7/17/2026 4:00:01 PM EST
2,280.00	5.90	10.30	8.10	16.30	-15.50	-48.75%	0.00	2	18	1.50	0.05	-1.59	7/17/2026	7/17/2026 4:00:01 PM EST
2,290.00	5.80	10.70	8.25	15.80	-15.36	-49.30%	0.00	4	39	1.51	0.04	-1.55	7/17/2026	7/17/2026 4:00:01 PM EST
2,300.00	7.10	8.50	7.80	8.00	-4.29	-34.91%	0.00	112	369	1.51	0.04	-1.52	7/17/2026	7/17/2026 4:00:01 PM EST
2,310.00	5.20	12.80	9.00	8.70	-3.70	-29.84%	0.00	4	37	1.55	0.04	-1.46	7/17/2026	7/17/2026 4:00:01 PM EST
2,320.00	6.00	8.20	7.10	7.60	-4.40	-36.67%	0.00	4	20	1.50	0.04	-1.43	7/17/2026	7/17/2026 4:00:01 PM EST
2,330.00	5.70	7.90	6.80	13.00	0.00	0.00%	0.00	0	8	1.50	0.04	-1.39	7/16/2026	7/17/2026 4:00:01 PM EST
2,340.00	2.35	8.70	5.53	7.50	-45.80	-85.93%	0.00	2	32	1.46	0.04	-1.35	7/17/2026	7/17/2026 4:00:01 PM EST
2,350.00	6.00	8.40	7.20	13.38	+4.08	+43.88%	0.00	12	121	1.49	0.04	-1.30	7/17/2026	7/17/2026 4:00:01 PM EST
2,360.00	4.40	10.40	7.40	6.44	-4.36	-40.37%	0.00	9	15	1.54	0.03	-1.27	7/17/2026	7/17/2026 4:00:01 PM EST
2,370.00	4.10	7.40	5.75	9.68	0.00	0.00%	0.00	0	16	1.49	0.03	-1.22	7/16/2026	7/17/2026 4:00:01 PM EST
2,380.00	3.30	7.80	5.55	8.95	0.00	0.00%	0.00	0	42	1.48	0.03	-1.17	7/16/2026	7/17/2026 4:00:01 PM EST
2,390.00	1.00	10.50	5.75	46.30	0.00	0.00%	0.00	0	11	1.50	0.03	-1.16	7/14/2026	7/17/2026 4:00:01 PM EST
2,400.00	4.30	7.20	5.75	7.20	-1.30	-15.30%	0.00	343	182	1.52	0.03	-1.12	7/17/2026	7/17/2026 4:00:01 PM EST
2,410.00	1.10	8.80	4.95	9.90	+0.90	+10.00%	0.00	4	26	1.47	0.03	-1.08	7/17/2026	7/17/2026 4:00:01 PM EST
2,420.00	2.80	6.90	4.85	7.20	-5.50	-43.31%	0.00	2	72	1.49	0.03	-1.04	7/17/2026	7/17/2026 4:00:01 PM EST
2,430.00	0.15	5.90	3.03	6.50	-2.00	-23.53%	0.00	2	13	1.41	0.03	-1.02	7/17/2026	7/17/2026 4:00:01 PM EST
2,440.00	0.10	9.50	4.80	74.80	0.00	0.00%	0.00	0	15	1.50	0.03	-1.00	7/9/2026	7/17/2026 4:00:01 PM EST
2,450.00	2.40	6.40	4.40	6.00	-1.70	-22.08%	0.00	15	78	1.49	0.02	-0.94	7/17/2026	7/17/2026 4:00:01 PM EST
2,460.00	0.85	7.20	4.03	31.20	0.00	0.00%	0.00	0	40	1.48	0.02	-0.91	7/8/2026	7/17/2026 4:00:01 PM EST
2,470.00	0.10	8.80	4.45	10.19	0.00	0.00%	0.00	0	3	1.46	0.02	-0.86	7/16/2026	7/17/2026 4:00:01 PM EST
2,480.00	0.00	9.50	4.75	12.67	0.00	0.00%	0.00	0	24	1.36	0.02	-0.79	7/15/2026	7/17/2026 4:00:01 PM EST
2,490.00	0.00	5.70	2.85	6.60	-0.30	-4.35%	0.00	1	13	1.30	0.02	-0.75	7/17/2026	7/17/2026 4:00:01 PM EST
2,500.00	3.60	5.50	4.55	4.00	-2.39	-37.41%	0.00	98	248	1.56	0.02	-0.75	7/17/2026	7/17/2026 4:00:01 PM EST
2,510.00	0.00	6.80	3.40	5.38	-1.19	-18.12%	0.00	5	20	1.43	0.02	-0.75	7/17/2026	7/17/2026 4:00:01 PM EST
2,520.00	0.00	7.90	3.95	7.00	0.00	0.00%	0.00	0	25	1.52	0.02	-0.74	7/16/2026	7/17/2026 4:00:01 PM EST
2,530.00	0.00	7.70	3.85	5.60	0.00	0.00%	0.00	0	11	1.56	0.02	-0.74	7/16/2026	7/17/2026 4:00:01 PM EST
2,540.00	1.00	5.30	3.15	7.00	-2.92	-29.44%	0.00	13	17	1.47	0.02	-0.70	7/17/2026	7/17/2026 4:00:01 PM EST
2,550.00	1.20	5.00	3.10	3.51	-5.99	-63.06%	0.00	5	20	1.47	0.02	-0.67	7/17/2026	7/17/2026 4:00:01 PM EST
2,560.00	0.00	6.40	3.20	4.78	-10.22	-68.14%	0.00	1	30	1.50	0.02	-0.67	7/17/2026	7/17/2026 4:00:01 PM EST
2,570.00	0.15	5.70	2.93	5.70	+0.78	+15.86%	0.00	1	21	1.47	0.02	-0.66	7/17/2026	7/17/2026 4:00:01 PM EST
2,580.00	0.00	7.10	3.55	4.60	-1.10	-19.30%	0.00	12	31	1.52	0.01	-0.59	7/17/2026	7/17/2026 4:00:01 PM EST
2,590.00	0.00	7.10	3.55	5.65	0.00	0.00%	0.00	0	12	1.36	0.01	-0.56	7/16/2026	7/17/2026 4:00:01 PM EST
2,600.00	0.65	5.20	2.93	3.20	-1.26	-28.26%	0.00	1,154	80	1.49	0.01	-0.55	7/17/2026	7/17/2026 4:00:01 PM EST
2,610.00	0.00	7.20	3.60	9.00	0.00	0.00%	0.00	0	8	1.71	0.01	-0.55	7/15/2026	7/17/2026 4:00:01 PM EST
2,620.00	0.45	5.10	2.78	4.29	+0.02	+0.47%	0.00	19	42	1.50	0.01	-0.55	7/17/2026	7/17/2026 4:00:01 PM EST
2,630.00	0.00	6.00	3.00	4.30	-0.15	-3.38%	0.00	6	19	1.67	0.01	-0.55	7/17/2026	7/17/2026 4:00:01 PM EST
2,640.00	0.00	7.00	3.50	8.29	0.00	0.00%	0.00	0	28	1.72	0.01	-0.55	7/15/2026	7/17/2026 4:00:01 PM EST
2,650.00	0.00	7.20	3.60	5.40	-4.97	-47.93%	0.00	1	32	1.60	0.01	-0.49	7/17/2026	7/17/2026 4:00:01 PM EST
2,660.00	0.00	6.90	3.45	4.61	0.00	0.00%	0.00	0	5	1.74	0.01	-0.48	7/16/2026	7/17/2026 4:00:01 PM EST
2,670.00	0.00	6.80	3.40	2.90	0.00	0.00%	0.00	0	3	1.74	0.01	-0.48	7/15/2026	7/17/2026 4:00:01 PM EST
2,680.00	0.00	7.40	3.70	18.90	0.00	0.00%	0.00	0	13	1.75	0.01	-0.48	7/14/2026	7/17/2026 4:00:01 PM EST
2,690.00	0.00	7.00	3.50	20.60	0.00	0.00%	0.00	0	25	1.75	0.01	-0.48	7/14/2026	7/17/2026 4:00:01 PM EST
2,700.00	0.30	4.60	2.45	4.00	+0.70	+21.22%	0.00	8	187	1.51	0.01	-0.42	7/17/2026	7/17/2026 4:00:01 PM EST
2,710.00	0.00	6.90	3.45	16.73	0.00	0.00%	0.00	0	43	1.76	0.01	-0.41	7/7/2026	7/17/2026 4:00:01 PM EST
2,720.00	0.35	3.90	2.13	3.32	-16.68	-83.40%	0.00	8	58	1.47	0.01	-0.37	7/17/2026	7/17/2026 4:00:01 PM EST
2,730.00	0.85	3.80	2.33	18.60	0.00	0.00%	0.00	0	56	1.42	0.01	-0.35	7/14/2026	7/17/2026 4:00:01 PM EST
2,740.00	0.00	6.80	3.40	12.04	0.00	0.00%	0.00	0	38	1.78	0.01	-0.35	7/15/2026	7/17/2026 4:00:01 PM EST
2,750.00	0.05	3.90	1.98	3.38	-0.56	-14.22%	0.00	4	96	1.54	0.01	-0.35	7/17/2026	7/17/2026 4:00:01 PM EST
2,760.00	0.00	6.70	3.35	17.20	0.00	0.00%	0.00	0	11	1.79	0.01	-0.35	7/14/2026	7/17/2026 4:00:01 PM EST
2,770.00	0.00	5.90	2.95	2.90	0.00	0.00%	0.00	0	62	1.77	0.01	-0.35	7/16/2026	7/17/2026 4:00:01 PM EST
2,780.00	0.00	7.00	3.50	33.15	0.00	0.00%	0.00	0	17	1.80	0.01	-0.34	7/10/2026	7/17/2026 4:00:01 PM EST
2,790.00	0.00	6.60	3.30	3.00	0.00	0.00%	0.00	0	31	1.81	0.01	-0.34	7/16/2026	7/17/2026 4:00:01 PM EST
2,800.00	0.15	4.20	2.18	1.45	-1.10	-43.14%	0.00	6	146	1.44	0.01	-0.28	7/17/2026	7/17/2026 4:00:01 PM EST
2,810.00	0.00	6.60	3.30	6.45	0.00	0.00%	0.00	0	13	1.61	0.01	-0.28	7/15/2026	7/17/2026 4:00:01 PM EST
2,820.00	0.00	6.60	3.30	12.80	0.00	0.00%	0.00	0	8	1.82	0.01	-0.27	7/14/2026	7/17/2026 4:00:01 PM EST
2,830.00	0.00	6.50	3.25	80.67	0.00	0.00%	0.00	0	7	1.83	0.01	-0.27	6/23/2026	7/17/2026 4:00:01 PM EST
2,840.00	0.00	6.50	3.25	2.50	0.00	0.00%	0.00	0	29	1.84	0.01	-0.27	7/16/2026	7/17/2026 4:00:01 PM EST
2,850.00	0.00	6.70	3.35	13.70	0.00	0.00%	0.00	0	14	1.85	0.01	-0.27	7/14/2026	7/17/2026 4:00:01 PM EST
2,860.00	0.00	6.50	3.25	2.40	-21.43	-89.93%	0.00	1	4	1.85	0.01	-0.26	7/17/2026	7/17/2026 4:00:01 PM EST
2,870.00	0.00	6.50	3.25	2.35	0.00	0.00%	0.00	0	6	1.86	0.01	-0.27	7/16/2026	7/17/2026 4:00:01 PM EST
2,880.00	0.00	6.70	3.35	5.00	0.00	0.00%	0.00	0	8	1.86	0.01	-0.27	7/15/2026	7/17/2026 4:00:01 PM EST
2,890.00	0.00	6.50	3.25	55.37	0.00	0.00%	0.00	0	2	1.87	0.01	-0.26	7/1/2026	7/17/2026 4:00:01 PM EST
2,900.00	0.00	4.20	2.10	1.80	0.00	0.00%	0.00	0	76	1.48	0.00	-0.20	7/16/2026	7/17/2026 4:00:01 PM EST
2,910.00	0.00	6.40	3.20	8.10	0.00	0.00%	0.00	0	20	1.89	0.00	-0.20	7/13/2026	7/17/2026 4:00:01 PM EST
2,920.00	0.00	6.50	3.25	5.70	0.00	0.00%	0.00	0	12	1.89	0.00	-0.20	7/15/2026	7/17/2026 4:00:01 PM EST
2,930.00	0.00	6.30	3.15	2.17	0.00	0.00%	0.00	0	19	1.89	0.00	-0.20	7/16/2026	7/17/2026 4:00:01 PM EST
2,940.00	0.00	6.60	3.30	26.01	0.00	0.00%	0.00	0	14	1.90	0.00	-0.19	7/2/2026	7/17/2026 4:00:01 PM EST
2,950.00	0.00	6.30	3.15	1.60	0.00	0.00%	0.00	0	38	1.91	0.00	-0.19	7/16/2026	7/17/2026 4:00:01 PM EST
2,960.00	0.00	6.60	3.30	89.00	0.00	0.00%	0.00	0	10	1.91	0.00	-0.19	6/30/2026	7/17/2026 4:00:01 PM EST
2,970.00	0.00	6.20	3.10	2.77	0.00	0.00%	0.00	0	4	1.92	0.00	-0.19	7/16/2026	7/17/2026 4:00:01 PM EST
2,980.00	0.00	6.60	3.30	2.51	0.00	0.00%	0.00	0	32	1.92	0.00	-0.19	7/15/2026	7/17/2026 4:00:01 PM EST
2,990.00	0.00	4.00	2.00	2.65	0.00	0.00%	0.00	0	69	1.81	0.00	-0.17	7/15/2026	7/17/2026 4:00:01 PM EST
3,000.00	0.60	0.75	0.68	0.70	-0.70	-50.00%	0.00	162	581	1.56	0.00	-0.14	7/17/2026	7/17/2026 4:00:01 PM EST
3,010.00	0.00	2.80	1.40	1.50	-7.25	-82.86%	0.00	1	32	1.73	0.00	-0.14	7/17/2026	7/17/2026 4:00:01 PM EST
3,020.00	0.00	3.90	1.95	17.40	0.00	0.00%	0.00	0	47	1.83	0.00	-0.14	7/2/2026	7/17/2026 4:00:01 PM EST
3,030.00	0.00	6.20	3.10	7.68	0.00	0.00%	0.00	0	33	1.95	0.00	-0.14	7/7/2026	7/17/2026 4:00:01 PM EST
3,040.00	0.00	6.20	3.10	5.00	0.00	0.00%	0.00	0	11	1.96	0.00	-0.14	7/13/2026	7/17/2026 4:00:01 PM EST
3,050.00	0.25	1.90	1.08	0.73	-0.77	-51.34%	0.00	8	123	1.51	0.00	-0.12	7/17/2026	7/17/2026 4:00:01 PM EST
3,060.00	0.00	3.70	1.85	55.50	0.00	0.00%	0.00	0	49	1.85	0.00	-0.12	6/30/2026	7/17/2026 4:00:01 PM EST
3,070.00	0.00	3.80	1.90	7.46	0.00	0.00%	0.00	0	58	1.85	0.00	-0.12	7/7/2026	7/17/2026 4:00:01 PM EST
3,080.00	0.00	4.00	2.00	7.00	0.00	0.00%	0.00	0	75	1.86	0.00	-0.12	7/14/2026	7/17/2026 4:00:01 PM EST
3,090.00	0.00	3.60	1.80	2.20	0.00	0.00%	0.00	0	95	1.86	0.00	-0.12	7/15/2026	7/17/2026 4:00:01 PM EST
3,100.00	0.00	2.10	1.05	0.87	-0.15	-14.71%	0.00	2	454	1.74	0.00	-0.11	7/17/2026	7/17/2026 4:00:01 PM EST
3,110.00	0.00	3.70	1.85	19.90	0.00	0.00%	0.00	0	45	1.87	0.00	-0.11	7/9/2026	7/17/2026 4:00:01 PM EST
3,120.00	0.00	6.10	3.05	4.50	0.00	0.00%	0.00	0	19	2.00	0.00	-0.11	7/13/2026	7/17/2026 4:00:01 PM EST
3,130.00	0.00	6.20	3.10	15.52	0.00	0.00%	0.00	0	19	2.01	0.00	-0.11	7/2/2026	7/17/2026 4:00:01 PM EST
3,140.00	0.00	6.20	3.10	4.10	0.00	0.00%	0.00	0	19	2.01	0.00	-0.11	7/13/2026	7/17/2026 4:00:01 PM EST
3,150.00	0.00	3.70	1.85	16.19	0.00	0.00%	0.00	0	133	1.89	0.00	-0.10	7/9/2026	7/17/2026 4:00:01 PM EST
3,160.00	0.00	5.90	2.95	30.30	0.00	0.00%	0.00	0	11	2.02	0.00	-0.10	7/1/2026	7/17/2026 4:00:01 PM EST
3,170.00	0.00	3.60	1.80	0.05	-4.95	-99.00%	0.00	1	57	1.90	0.00	-0.09	7/17/2026	7/17/2026 4:00:01 PM EST
3,180.00	0.00	5.60	2.80	1.00	0.00	0.00%	0.00	0	25	2.03	0.00	-0.09	7/16/2026	7/17/2026 4:00:01 PM EST
3,190.00	0.00	6.00	3.00	4.00	0.00	0.00%	0.00	0	17	2.04	0.00	-0.09	7/13/2026	7/17/2026 4:00:01 PM EST
3,200.00	0.00	1.00	0.50	1.89	0.00	0.00%	0.00	0	83	1.65	0.00	-0.07	7/15/2026	7/17/2026 4:00:01 PM EST
3,210.00	0.00	3.60	1.80	3.99	0.00	0.00%	0.00	0	58	1.91	0.00	-0.07	7/16/2026	7/17/2026 4:00:01 PM EST
3,220.00	0.00	3.50	1.75	4.75	0.00	0.00%	0.00	0	62	1.92	0.00	-0.07	7/14/2026	7/17/2026 4:00:01 PM EST
3,230.00	0.00	3.50	1.75	2.53	+1.21	+91.67%	0.00	8	82	1.93	0.00	-0.07	7/17/2026	7/17/2026 4:00:01 PM EST
3,240.00	0.00	3.40	1.70	1.63	0.00	0.00%	0.00	0	100	1.93	0.00	-0.07	7/15/2026	7/17/2026 4:00:01 PM EST
3,250.00	0.05	3.60	1.83	1.60	0.00	0.00%	0.00	0	144	1.61	0.00	-0.06	7/15/2026	7/17/2026 4:00:01 PM EST
3,260.00	0.00	3.50	1.75	10.28	0.00	0.00%	0.00	0	104	1.93	0.00	-0.06	7/10/2026	7/17/2026 4:00:01 PM EST
3,270.00	0.00	3.30	1.65	2.38	-8.12	-77.34%	0.00	8	142	1.94	0.00	-0.06	7/17/2026	7/17/2026 4:00:01 PM EST
3,280.00	0.00	3.30	1.65	1.18	0.00	0.00%	0.00	0	91	1.95	0.00	-0.06	7/16/2026	7/17/2026 4:00:01 PM EST
3,290.00	0.00	5.60	2.80	4.00	0.00	0.00%	0.00	0	9	2.09	0.00	-0.06	7/7/2026	7/17/2026 4:00:01 PM EST
3,300.00	0.00	2.00	1.00	0.60	-0.50	-45.46%	0.00	3	1,138	1.84	0.00	-0.06	7/17/2026	7/17/2026 4:00:01 PM EST
3,310.00	0.00	5.70	2.85	9.60	0.00	0.00%	0.00	0	5	2.10	0.00	-0.05	7/10/2026	7/17/2026 4:00:01 PM EST
3,320.00	0.00	6.00	3.00			%	0.00	0	0	2.11	0.00	-0.05		7/17/2026 4:00:01 PM EST
3,330.00	0.00	5.90	2.95	36.00	0.00	0.00%	0.00	0	8	2.11	0.00	-0.05	6/23/2026	7/17/2026 4:00:01 PM EST
3,340.00	0.00	5.80	2.90	3.00	0.00	0.00%	0.00	0	3	2.11	0.00	-0.05	7/13/2026	7/17/2026 4:00:01 PM EST
3,350.00	0.00	3.40	1.70	8.90	0.00	0.00%	0.00	0	90	1.98	0.00	-0.05	7/10/2026	7/17/2026 4:00:01 PM EST
3,360.00	0.00	5.30	2.65	8.70	0.00	0.00%	0.00	0	12	2.12	0.00	-0.05	7/10/2026	7/17/2026 4:00:01 PM EST
3,370.00	0.00	3.10	1.55	3.10	0.00	0.00%	0.00	0	71	1.98	0.00	-0.05	7/15/2026	7/17/2026 4:00:01 PM EST
3,380.00	0.00	1.20	0.60	0.15	-0.25	-62.50%	0.00	24	65	1.62	0.00	-0.04	7/17/2026	7/17/2026 4:00:01 PM EST
3,390.00	0.00	5.50	2.75	8.10	0.00	0.00%	0.00	0	10	2.13	0.00	-0.04	7/10/2026	7/17/2026 4:00:01 PM EST
3,400.00	0.00	1.00	0.50	0.75	0.00	0.00%	0.00	0	9	1.75	0.00	-0.04	7/16/2026	7/17/2026 4:00:01 PM EST
3,410.00	0.00	5.90	2.95	7.70	0.00	0.00%	0.00	0	12	2.15	0.00	-0.04	7/10/2026	7/17/2026 4:00:01 PM EST
3,420.00	0.00	5.60	2.80	7.10	0.00	0.00%	0.00	0	16	2.15	0.00	-0.04	7/10/2026	7/17/2026 4:00:01 PM EST
3,430.00	0.00	5.60	2.80	7.00	0.00	0.00%	0.00	0	13	2.16	0.00	-0.04	7/10/2026	7/17/2026 4:00:01 PM EST
3,440.00	0.00	5.60	2.80	2.30	0.00	0.00%	0.00	0	11	2.16	0.00	-0.03	7/14/2026	7/17/2026 4:00:01 PM EST
3,450.00	0.00	3.30	1.65	2.20	0.00	0.00%	0.00	0	57	2.02	0.00	-0.03	7/14/2026	7/17/2026 4:00:01 PM EST
3,460.00	0.00	5.60	2.80	6.50	0.00	0.00%	0.00	0	7	2.17	0.00	-0.03	7/10/2026	7/17/2026 4:00:01 PM EST
3,470.00	0.00	5.50	2.75	6.20	0.00	0.00%	0.00	0	3	2.18	0.00	-0.03	7/10/2026	7/17/2026 4:00:01 PM EST
3,480.00	0.00	5.50	2.75	0.65	0.00	0.00%	0.00	0	15	2.18	0.00	-0.03	7/15/2026	7/17/2026 4:00:01 PM EST
3,490.00	0.00	5.50	2.75	16.15	0.00	0.00%	0.00	0	24	2.18	0.00	-0.03	7/1/2026	7/17/2026 4:00:01 PM EST
3,500.00	0.05	1.00	0.53	0.06	-0.44	-88.00%	0.00	5	314	1.65	0.00	-0.03	7/17/2026	7/17/2026 4:00:01 PM EST
3,510.00	0.05	0.30	0.18	0.30	-0.10	-25.00%	0.00	52	55	1.58	0.00	-0.02	7/17/2026	7/17/2026 4:00:01 PM EST
3,520.00	0.00	3.00	1.50	0.55	0.00	0.00%	0.00	0	46	2.05	0.00	-0.02	7/15/2026	7/17/2026 4:00:01 PM EST
3,530.00	0.05	0.30	0.18	0.13	-0.07	-35.00%	0.00	138	527	1.51	0.00	-0.02	7/17/2026	7/17/2026 4:00:01 PM EST

Puts

Strike	Bid	Ask	Premium	Last Price	Change	%Chg	Premium to Strike Price Ratio	Volume	Open Interest	IV	Delta	Theta	Last Trade	Last Updated
705.00	7.20	8.00	7.60	7.75		%	0.01	336	0	2.01	-0.03	-1.35	7/17/2026	7/17/2026 4:00:01 PM EST
710.00	5.80	11.50	8.65	8.48		%	0.01	30	0	2.03	-0.03	-1.35	7/17/2026	7/17/2026 4:00:01 PM EST
715.00	5.80	11.90	8.85	7.89		%	0.01	1	0	2.03	-0.04	-1.41	7/17/2026	7/17/2026 4:00:01 PM EST
720.00	6.90	10.00	8.45	8.80		%	0.01	9	0	1.99	-0.04	-1.45	7/17/2026	7/17/2026 4:00:01 PM EST
725.00	5.40	15.30	10.35			%	0.01	0	0	2.04	-0.04	-1.45		7/17/2026 4:00:01 PM EST
730.00	6.90	14.00	10.45	7.35		%	0.01	2	0	2.04	-0.04	-1.52	7/17/2026	7/17/2026 4:00:01 PM EST
735.00	7.30	13.90	10.60	10.00		%	0.01	30	0	2.03	-0.04	-1.58	7/17/2026	7/17/2026 4:00:01 PM EST
740.00	9.00	12.20	10.60	10.30	+2.48	+31.72%	0.01	82	123	2.02	-0.04	-1.61	7/17/2026	7/17/2026 4:00:01 PM EST
750.00	8.90	13.00	10.95	10.50	+3.00	+40.00%	0.01	97	17	1.99	-0.05	-1.68	7/17/2026	7/17/2026 4:00:01 PM EST
760.00	7.60	17.50	12.55	8.50	+0.40	+4.94%	0.02	2	2	1.99	-0.05	-1.76	7/17/2026	7/17/2026 4:00:01 PM EST
770.00	10.90	16.00	13.45	11.95	+1.59	+15.35%	0.02	20	5	2.01	-0.05	-1.85	7/17/2026	7/17/2026 4:00:01 PM EST
780.00	11.30	17.10	14.20	11.00	-0.57	-4.93%	0.02	6	4	2.00	-0.05	-1.94	7/17/2026	7/17/2026 4:00:01 PM EST
790.00	9.50	18.50	14.00			%	0.02	0	0	1.95	-0.06	-2.02		7/17/2026 4:00:01 PM EST
800.00	14.80	17.20	16.00	16.00	+3.54	+28.42%	0.02	736	445	1.98	-0.06	-2.12	7/17/2026	7/17/2026 4:00:01 PM EST
805.00	11.40	21.10	16.25	15.84	+10.85	+217.44%	0.02	4	13	1.97	-0.06	-2.17	7/17/2026	7/17/2026 4:00:01 PM EST
810.00	12.80	20.00	16.40	16.47	+2.47	+17.65%	0.02	5	25	1.95	-0.06	-2.22	7/17/2026	7/17/2026 4:00:01 PM EST
815.00	12.40	18.50	15.45	10.30	+0.50	+5.11%	0.02	1	1	1.91	-0.07	-2.26	7/17/2026	7/17/2026 4:00:01 PM EST
820.00	16.40	22.00	19.20	16.49	+3.54	+27.34%	0.02	18	30	2.00	-0.07	-2.32	7/17/2026	7/17/2026 4:00:01 PM EST
825.00	14.60	22.20	18.40	13.10	+1.10	+9.17%	0.02	22	21	1.95	-0.07	-2.36	7/17/2026	7/17/2026 4:00:01 PM EST
830.00	15.10	23.40	19.25	16.11	+0.41	+2.62%	0.02	5	7	1.96	-0.07	-2.41	7/17/2026	7/17/2026 4:00:01 PM EST
835.00	15.70	23.80	19.75	14.10	+6.20	+78.49%	0.02	10	1	1.95	-0.07	-2.46	7/17/2026	7/17/2026 4:00:01 PM EST
840.00	17.90	24.30	21.10	13.90	+5.24	+60.51%	0.03	25	2	1.97	-0.08	-2.50	7/17/2026	7/17/2026 4:00:01 PM EST
845.00	19.10	24.10	21.60	19.10	+2.30	+13.69%	0.03	83	6	1.96	-0.08	-2.55	7/17/2026	7/17/2026 4:00:01 PM EST
850.00	19.80	25.10	22.45	19.80	+1.35	+7.32%	0.03	81	92	1.97	-0.08	-2.59	7/17/2026	7/17/2026 4:00:01 PM EST
855.00	20.30	25.80	23.05	20.55	+2.35	+12.92%	0.03	4	2,243	1.96	-0.08	-2.64	7/17/2026	7/17/2026 4:00:01 PM EST
860.00	18.90	27.50	23.20	21.08	+8.13	+62.78%	0.03	10	10	1.95	-0.08	-2.69	7/17/2026	7/17/2026 4:00:01 PM EST
865.00	21.80	27.60	24.70	23.00	+3.10	+15.58%	0.03	11	974	1.97	-0.09	-2.74	7/17/2026	7/17/2026 4:00:01 PM EST
870.00	22.10	28.40	25.25	18.55	+11.15	+150.68%	0.03	1	149	1.96	-0.09	-2.79	7/17/2026	7/17/2026 4:00:01 PM EST
875.00	22.90	29.00	25.95	23.70	+7.77	+48.78%	0.03	1	110	1.96	-0.09	-2.85	7/17/2026	7/17/2026 4:00:01 PM EST
880.00	21.70	32.10	26.90	18.90	0.00	0.00%	0.03	0	38	1.95	-0.09	-2.87	7/16/2026	7/17/2026 4:00:01 PM EST
885.00	22.50	32.40	27.45	18.00	+6.66	+58.73%	0.03	2	18	1.95	-0.09	-2.94	7/17/2026	7/17/2026 4:00:01 PM EST
890.00	25.30	31.20	28.25	25.40	+7.20	+39.56%	0.03	183	92	1.95	-0.10	-2.99	7/17/2026	7/17/2026 4:00:01 PM EST
895.00	23.00	33.00	28.00	18.40	0.00	0.00%	0.03	0	29	1.92	-0.10	-3.03	7/16/2026	7/17/2026 4:00:01 PM EST
900.00	27.80	32.00	29.90	30.00	+6.00	+25.00%	0.03	180	800	1.94	-0.10	-3.10	7/17/2026	7/17/2026 4:00:01 PM EST
905.00	27.30	33.90	30.60	20.12	-5.48	-21.41%	0.03	22	155	1.94	-0.10	-3.14	7/17/2026	7/17/2026 4:00:01 PM EST
910.00	28.40	34.10	31.25	28.80	+2.60	+9.93%	0.03	173	60	1.93	-0.11	-3.20	7/17/2026	7/17/2026 4:00:01 PM EST
915.00	28.50	35.40	31.95	21.30	+5.17	+32.06%	0.03	13	47	1.92	-0.11	-3.24	7/17/2026	7/17/2026 4:00:01 PM EST
920.00	29.30	36.70	33.00	28.79	+4.44	+18.24%	0.04	22	12	1.93	-0.11	-3.29	7/17/2026	7/17/2026 4:00:01 PM EST
925.00	30.10	38.10	34.10	23.80	+2.30	+10.70%	0.04	82	8	1.93	-0.11	-3.33	7/17/2026	7/17/2026 4:00:01 PM EST
930.00	31.00	38.90	34.95	29.58	+17.68	+148.58%	0.04	51	34	1.93	-0.12	-3.39	7/17/2026	7/17/2026 4:00:01 PM EST
935.00	32.60	39.40	36.00	31.02	+2.42	+8.47%	0.04	93	1,575	1.93	-0.12	-3.45	7/17/2026	7/17/2026 4:00:01 PM EST
940.00	32.70	40.50	36.60	26.30	+8.47	+47.51%	0.04	68	25	1.92	-0.12	-3.50	7/17/2026	7/17/2026 4:00:01 PM EST
945.00	33.60	41.20	37.40	26.90	-3.34	-11.05%	0.04	81	39	1.91	-0.12	-3.54	7/17/2026	7/17/2026 4:00:01 PM EST
950.00	35.20	41.90	38.55	37.35	+6.06	+19.37%	0.04	400	79	1.91	-0.13	-3.60	7/17/2026	7/17/2026 4:00:01 PM EST
955.00	36.20	43.20	39.70	38.50	+17.20	+80.76%	0.04	2	47	1.91	-0.13	-3.65	7/17/2026	7/17/2026 4:00:01 PM EST
960.00	36.40	44.60	40.50	26.50	+2.00	+8.17%	0.04	5	17	1.91	-0.13	-3.70	7/17/2026	7/17/2026 4:00:01 PM EST
965.00	38.20	45.00	41.60	37.00	+10.10	+37.55%	0.04	2	90	1.91	-0.14	-3.74	7/17/2026	7/17/2026 4:00:01 PM EST
970.00	37.30	47.60	42.45	27.51	+13.59	+97.63%	0.04	1	11	1.87	-0.14	-3.78	7/17/2026	7/17/2026 4:00:01 PM EST
975.00	39.90	46.70	43.30	31.12	-4.08	-11.60%	0.04	112	67	1.89	-0.14	-3.85	7/17/2026	7/17/2026 4:00:01 PM EST
980.00	41.00	47.70	44.35	42.00	+5.07	+13.73%	0.05	33	75	1.89	-0.14	-3.90	7/17/2026	7/17/2026 4:00:01 PM EST
985.00	41.30	50.50	45.90	34.47	0.00	0.00%	0.05	0	47	1.90	-0.15	-3.95	7/16/2026	7/17/2026 4:00:01 PM EST
990.00	42.50	50.00	46.25	41.33	+6.58	+18.94%	0.05	24	95	1.88	-0.15	-4.00	7/17/2026	7/17/2026 4:00:01 PM EST
995.00	41.30	50.50	45.90	32.10	-2.71	-7.79%	0.05	58	35	1.85	-0.15	-4.05	7/17/2026	7/17/2026 4:00:01 PM EST
1,000.00	45.40	51.30	48.35	50.00	+10.70	+27.23%	0.05	714	631	1.86	-0.16	-4.10	7/17/2026	7/17/2026 4:00:01 PM EST
1,005.00	43.60	53.60	48.60	29.67	0.00	0.00%	0.05	0	124	1.86	-0.16	-4.15	7/16/2026	7/17/2026 4:00:01 PM EST
1,010.00	47.40	54.10	50.75	35.20	-3.70	-9.52%	0.05	11	59	1.87	-0.16	-4.20	7/17/2026	7/17/2026 4:00:01 PM EST
1,015.00	46.10	56.00	51.05	27.72	0.00	0.00%	0.05	0	22	1.85	-0.16	-4.24	7/16/2026	7/17/2026 4:00:01 PM EST
1,020.00	49.00	56.50	52.75	45.90	+6.00	+15.04%	0.05	5	75	1.86	-0.17	-4.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,025.00	50.00	57.90	53.95	41.00	+12.70	+44.88%	0.05	1	78	1.86	-0.17	-4.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,030.00	49.80	59.70	54.75	45.25	+0.22	+0.49%	0.05	2	27	1.85	-0.17	-4.39	7/17/2026	7/17/2026 4:00:01 PM EST
1,035.00	50.30	60.30	55.30	49.35	+32.65	+195.51%	0.05	2	22	1.83	-0.18	-4.44	7/17/2026	7/17/2026 4:00:01 PM EST
1,040.00	52.40	63.30	57.85	50.00	+1.14	+2.34%	0.06	2	8	1.84	-0.18	-4.48	7/17/2026	7/17/2026 4:00:01 PM EST
1,045.00	52.70	62.70	57.70	51.35	+3.74	+7.86%	0.06	9	11	1.83	-0.18	-4.53	7/17/2026	7/17/2026 4:00:01 PM EST
1,050.00	56.40	64.40	60.40	54.00	+4.46	+9.01%	0.06	26	241	1.85	-0.19	-4.57	7/17/2026	7/17/2026 4:00:01 PM EST
1,055.00	55.50	65.70	60.60	51.40	-0.28	-0.55%	0.06	2	18	1.82	-0.19	-4.63	7/17/2026	7/17/2026 4:00:01 PM EST
1,060.00	58.80	66.50	62.65	46.00	-5.35	-10.42%	0.06	5	9	1.83	-0.19	-4.67	7/17/2026	7/17/2026 4:00:01 PM EST
1,065.00	59.30	68.10	63.70	55.05	+18.67	+51.32%	0.06	91	18	1.83	-0.20	-4.71	7/17/2026	7/17/2026 4:00:01 PM EST
1,070.00	60.60	69.00	64.80	56.80	+3.30	+6.17%	0.06	129	135	1.82	-0.20	-4.75	7/17/2026	7/17/2026 4:00:01 PM EST
1,075.00	62.50	70.20	66.35	59.61	+1.21	+2.08%	0.06	25	50	1.81	-0.20	-4.80	7/17/2026	7/17/2026 4:00:01 PM EST
1,080.00	63.30	72.70	68.00	59.83	+0.83	+1.41%	0.06	39	23	1.82	-0.21	-4.85	7/17/2026	7/17/2026 4:00:01 PM EST
1,085.00	62.70	72.60	67.65	67.91	+38.95	+134.50%	0.06	65	25	1.80	-0.21	-4.89	7/17/2026	7/17/2026 4:00:01 PM EST
1,090.00	64.70	74.50	69.60	62.80	+7.40	+13.36%	0.06	32	33	1.80	-0.21	-4.93	7/17/2026	7/17/2026 4:00:01 PM EST
1,095.00	67.40	75.40	71.40	72.10	+11.00	+18.01%	0.07	17	10	1.80	-0.22	-4.97	7/17/2026	7/17/2026 4:00:01 PM EST
1,100.00	69.50	76.70	73.10	71.65	+10.15	+16.51%	0.07	5,953	411	1.80	-0.22	-5.01	7/17/2026	7/17/2026 4:00:01 PM EST
1,105.00	70.50	79.20	74.85	71.23	+8.03	+12.71%	0.07	68	88	1.80	-0.23	-5.05	7/17/2026	7/17/2026 4:00:01 PM EST
1,110.00	72.10	80.00	76.05	74.30	+16.30	+28.11%	0.07	64	54	1.80	-0.23	-5.09	7/17/2026	7/17/2026 4:00:01 PM EST
1,115.00	74.00	81.40	77.70	75.20	+10.40	+16.05%	0.07	30	68	1.80	-0.23	-5.14	7/17/2026	7/17/2026 4:00:01 PM EST
1,120.00	74.80	83.80	79.30	71.00	+5.40	+8.24%	0.07	50	56	1.79	-0.24	-5.18	7/17/2026	7/17/2026 4:00:01 PM EST
1,125.00	76.60	85.20	80.90	76.70	+8.40	+12.30%	0.07	84	43	1.79	-0.24	-5.22	7/17/2026	7/17/2026 4:00:01 PM EST
1,130.00	80.00	86.20	83.10	83.00	+12.00	+16.91%	0.07	120	27	1.79	-0.24	-5.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,135.00	80.00	87.70	83.85	75.20	+3.90	+5.47%	0.07	42	62	1.78	-0.25	-5.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,140.00	81.00	88.50	84.75	77.00	+5.40	+7.55%	0.07	139	137	1.77	-0.25	-5.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,145.00	81.60	90.50	86.05	81.34		%	0.08	16	0	1.76	-0.26	-5.37	7/17/2026	7/17/2026 4:00:01 PM EST
1,150.00	84.40	92.10	88.25	89.00	+11.90	+15.44%	0.08	236	525	1.77	-0.26	-5.40	7/17/2026	7/17/2026 4:00:01 PM EST
1,155.00	86.00	94.40	90.20	90.90		%	0.08	24	0	1.77	-0.26	-5.44	7/17/2026	7/17/2026 4:00:01 PM EST
1,160.00	86.90	96.80	91.85	91.80	+14.60	+18.92%	0.08	123	163	1.76	-0.27	-5.47	7/17/2026	7/17/2026 4:00:01 PM EST
1,165.00	89.20	97.00	93.10	93.70		%	0.08	24	0	1.76	-0.27	-5.51	7/17/2026	7/17/2026 4:00:01 PM EST
1,170.00	91.30	98.10	94.70	95.01	+14.18	+17.55%	0.08	57	51	1.75	-0.27	-5.55	7/17/2026	7/17/2026 4:00:01 PM EST
1,175.00	91.70	100.70	96.20	88.30		%	0.08	22	0	1.75	-0.28	-5.58	7/17/2026	7/17/2026 4:00:01 PM EST
1,180.00	93.80	101.60	97.70	88.51	+5.61	+6.77%	0.08	85	46	1.73	-0.28	-5.61	7/17/2026	7/17/2026 4:00:01 PM EST
1,185.00	95.20	104.30	99.75	87.89		%	0.08	93	0	1.74	-0.29	-5.64	7/17/2026	7/17/2026 4:00:01 PM EST
1,190.00	97.90	106.10	102.00	93.40	+7.70	+8.99%	0.09	29	171	1.74	-0.29	-5.67	7/17/2026	7/17/2026 4:00:01 PM EST
1,195.00	99.20	109.10	104.15	94.40		%	0.09	14	0	1.74	-0.29	-5.70	7/17/2026	7/17/2026 4:00:01 PM EST
1,200.00	101.20	109.80	105.50	103.00	+11.80	+12.94%	0.09	134	423	1.74	-0.30	-5.73	7/17/2026	7/17/2026 4:00:01 PM EST
1,205.00	104.70	111.80	108.25	96.40		%	0.09	145	0	1.75	-0.30	-5.77	7/17/2026	7/17/2026 4:00:01 PM EST
1,210.00	104.40	113.90	109.15	92.97	-1.63	-1.73%	0.09	25	75	1.74	-0.31	-5.79	7/17/2026	7/17/2026 4:00:01 PM EST
1,215.00	105.60	116.10	110.85	85.00		%	0.09	13	0	1.72	-0.31	-5.82	7/17/2026	7/17/2026 4:00:01 PM EST
1,220.00	107.50	118.50	113.00	83.92	-12.66	-13.11%	0.09	7	98	1.72	-0.32	-5.85	7/17/2026	7/17/2026 4:00:01 PM EST
1,225.00	109.80	120.30	115.05	102.70		%	0.09	25	0	1.72	-0.32	-5.87	7/17/2026	7/17/2026 4:00:01 PM EST
1,230.00	111.60	121.40	116.50	88.90	-8.85	-9.06%	0.09	38	75	1.71	-0.32	-5.90	7/17/2026	7/17/2026 4:00:01 PM EST
1,235.00	113.70	125.80	119.75	99.40		%	0.10	9	0	1.72	-0.33	-5.92	7/17/2026	7/17/2026 4:00:01 PM EST
1,240.00	116.10	125.60	120.85	100.75	-4.94	-4.68%	0.10	32	87	1.70	-0.33	-5.95	7/17/2026	7/17/2026 4:00:01 PM EST
1,245.00	116.40	128.00	122.20	111.00		%	0.10	31	0	1.70	-0.34	-5.97	7/17/2026	7/17/2026 4:00:01 PM EST
1,250.00	120.60	129.00	124.80	114.00	+1.90	+1.70%	0.10	29	168	1.70	-0.34	-6.00	7/17/2026	7/17/2026 4:00:01 PM EST
1,255.00	120.00	132.90	126.45	100.20		%	0.10	59	0	1.70	-0.34	-6.02	7/17/2026	7/17/2026 4:00:01 PM EST
1,260.00	123.00	134.60	128.80	133.00	+21.40	+19.18%	0.10	29	50	1.69	-0.35	-6.04	7/17/2026	7/17/2026 4:00:01 PM EST
1,265.00	125.20	136.50	130.85	95.30		%	0.10	7	0	1.69	-0.35	-6.06	7/17/2026	7/17/2026 4:00:01 PM EST
1,270.00	127.70	138.10	132.90	113.50	-2.50	-2.16%	0.10	15	67	1.69	-0.36	-6.08	7/17/2026	7/17/2026 4:00:01 PM EST
1,275.00	129.50	140.90	135.20	132.19		%	0.11	13	0	1.68	-0.36	-6.10	7/17/2026	7/17/2026 4:00:01 PM EST
1,280.00	132.30	142.80	137.55	134.64	+17.64	+15.08%	0.11	28	62	1.68	-0.37	-6.12	7/17/2026	7/17/2026 4:00:01 PM EST
1,285.00	134.90	144.50	139.70	116.00		%	0.11	23	0	1.70	-0.37	-6.14	7/17/2026	7/17/2026 4:00:01 PM EST
1,290.00	136.40	147.60	142.00	119.35	-3.50	-2.85%	0.11	29	174	1.68	-0.38	-6.15	7/17/2026	7/17/2026 4:00:01 PM EST
1,295.00	138.40	150.10	144.25	106.09		%	0.11	16	0	1.68	-0.38	-6.17	7/17/2026	7/17/2026 4:00:01 PM EST
1,300.00	141.20	150.80	146.00	148.00	+19.90	+15.54%	0.11	129	473	1.67	-0.38	-6.19	7/17/2026	7/17/2026 4:00:01 PM EST
1,305.00	141.00	154.70	147.85	154.90		%	0.11	3	0	1.66	-0.39	-6.20	7/17/2026	7/17/2026 4:00:01 PM EST
1,310.00	145.80	156.10	150.95	112.45	-15.51	-12.13%	0.12	377	38	1.66	-0.39	-6.22	7/17/2026	7/17/2026 4:00:01 PM EST
1,315.00	147.90	158.80	153.35	154.00	+23.05	+17.61%	0.12	5	44	1.67	-0.40	-6.23	7/17/2026	7/17/2026 4:00:01 PM EST
1,320.00	149.30	161.80	155.55	145.10	+26.25	+22.09%	0.12	11	46	1.65	-0.40	-6.24	7/17/2026	7/17/2026 4:00:01 PM EST
1,325.00	152.80	163.00	157.90	115.90	-11.63	-9.12%	0.12	5	133	1.65	-0.41	-6.25	7/17/2026	7/17/2026 4:00:01 PM EST
1,330.00	154.50	165.50	160.00	147.00	+13.60	+10.20%	0.12	87	85	1.65	-0.41	-6.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,335.00	156.00	169.90	162.95	151.00	+44.14	+41.31%	0.12	11	44	1.66	-0.42	-6.27	7/17/2026	7/17/2026 4:00:01 PM EST
1,340.00	160.00	171.00	165.50	120.76	-27.68	-18.65%	0.12	13	81	1.64	-0.42	-6.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,345.00	161.80	172.50	167.15	154.38	+12.01	+8.44%	0.12	8	70	1.64	-0.43	-6.30	7/17/2026	7/17/2026 4:00:01 PM EST
1,350.00	164.90	175.80	170.35	170.00	+16.96	+11.09%	0.13	118	152	1.64	-0.43	-6.30	7/17/2026	7/17/2026 4:00:01 PM EST
1,355.00	167.40	177.10	172.25	175.20	+54.86	+45.59%	0.13	25	62	1.64	-0.43	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,360.00	169.30	180.80	175.05	161.00	+41.50	+34.73%	0.13	19	64	1.63	-0.44	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,365.00	171.70	184.10	177.90	140.88	0.00	0.00%	0.13	0	38	1.63	-0.44	-6.32	7/16/2026	7/17/2026 4:00:01 PM EST
1,370.00	174.60	186.70	180.65	163.75	+0.70	+0.43%	0.13	2	89	1.63	-0.45	-6.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,375.00	179.00	188.90	183.95	162.39	+1.59	+0.99%	0.13	11	88	1.63	-0.45	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,380.00	180.60	190.00	185.30	188.27	+21.72	+13.05%	0.13	28	62	1.63	-0.46	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,385.00	182.90	194.40	188.65	172.42	+2.82	+1.67%	0.14	114	120	1.62	-0.46	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,390.00	185.60	197.30	191.45	191.97	+25.22	+15.13%	0.14	681	67	1.62	-0.47	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,395.00	188.70	199.40	194.05	165.40	+17.95	+12.18%	0.14	152	121	1.62	-0.47	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,400.00	192.00	202.70	197.35	192.00	+21.00	+12.29%	0.14	472	540	1.62	-0.48	-6.34	7/17/2026	7/17/2026 4:00:01 PM EST
1,405.00	194.10	205.20	199.65	180.85	+8.20	+4.75%	0.14	10	100	1.62	-0.48	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,410.00	196.40	207.50	201.95	186.00	+12.20	+7.02%	0.14	16	58	1.61	-0.48	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,415.00	199.10	210.30	204.70	190.00	+11.27	+6.31%	0.14	12	53	1.61	-0.49	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,420.00	202.20	213.60	207.90	185.13	+12.63	+7.33%	0.15	8	72	1.60	-0.49	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,425.00	205.50	216.50	211.00	210.31	+28.49	+15.67%	0.15	116	52	1.61	-0.50	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,430.00	207.50	219.40	213.45	193.90	+11.34	+6.22%	0.15	17	82	1.60	-0.50	-6.33	7/17/2026	7/17/2026 4:00:01 PM EST
1,435.00	210.40	222.40	216.40	199.00	+27.17	+15.82%	0.15	8	93	1.60	-0.51	-6.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,440.00	213.80	225.00	219.40	164.92	-27.96	-14.50%	0.15	36	164	1.60	-0.51	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,445.00	216.40	227.40	221.90	203.80	+31.01	+17.95%	0.15	10	41	1.60	-0.52	-6.31	7/17/2026	7/17/2026 4:00:01 PM EST
1,450.00	219.50	231.70	225.60	221.02	+24.12	+12.25%	0.16	36	129	1.59	-0.52	-6.30	7/17/2026	7/17/2026 4:00:01 PM EST
1,455.00	222.10	234.60	228.35	198.37	+14.47	+7.87%	0.16	1	29	1.59	-0.53	-6.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,460.00	225.40	237.50	231.45	211.15	+14.88	+7.59%	0.16	13	86	1.59	-0.53	-6.28	7/17/2026	7/17/2026 4:00:01 PM EST
1,465.00	228.70	240.00	234.35	209.60	+1.53	+0.74%	0.16	14	48	1.59	-0.54	-6.27	7/17/2026	7/17/2026 4:00:01 PM EST
1,470.00	231.30	243.40	237.35	212.03	+7.78	+3.81%	0.16	24	91	1.59	-0.54	-6.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,475.00	235.30	247.00	241.15	216.30	+5.30	+2.52%	0.16	24	90	1.59	-0.54	-6.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,480.00	239.80	250.50	245.15	222.07	+6.77	+3.15%	0.17	23	38	1.58	-0.55	-6.24	7/17/2026	7/17/2026 4:00:01 PM EST
1,485.00	240.50	252.40	246.45	206.00	-12.68	-5.80%	0.17	4	41	1.58	-0.55	-6.23	7/17/2026	7/17/2026 4:00:01 PM EST
1,490.00	244.90	255.60	250.25	189.16	-17.44	-8.45%	0.17	1	53	1.58	-0.56	-6.22	7/17/2026	7/17/2026 4:00:01 PM EST
1,495.00	247.00	258.40	252.70	232.00	+7.79	+3.48%	0.17	10	49	1.58	-0.56	-6.20	7/17/2026	7/17/2026 4:00:01 PM EST
1,500.00	251.00	263.10	257.05	237.00	+7.98	+3.49%	0.17	87	582	1.57	-0.57	-6.19	7/17/2026	7/17/2026 4:00:01 PM EST
1,505.00	252.40	265.10	258.75	209.30	0.00	0.00%	0.17	0	39	1.57	-0.57	-6.17	7/16/2026	7/17/2026 4:00:01 PM EST
1,510.00	256.60	268.80	262.70	192.45	-28.24	-12.80%	0.17	7	43	1.57	-0.58	-6.16	7/17/2026	7/17/2026 4:00:01 PM EST
1,515.00	262.20	272.00	267.10	198.48	+7.73	+4.06%	0.18	1	28	1.56	-0.58	-6.14	7/17/2026	7/17/2026 4:00:01 PM EST
1,520.00	264.00	276.10	270.05	233.13	+13.79	+6.29%	0.18	8	59	1.57	-0.59	-6.13	7/17/2026	7/17/2026 4:00:01 PM EST
1,525.00	267.10	278.20	272.65	201.00	-17.30	-7.93%	0.18	60	33	1.57	-0.59	-6.11	7/17/2026	7/17/2026 4:00:01 PM EST
1,530.00	270.80	282.50	276.65	240.30	+23.62	+10.91%	0.18	5	49	1.57	-0.59	-6.09	7/17/2026	7/17/2026 4:00:01 PM EST
1,535.00	273.20	287.10	280.15	237.55	+27.31	+12.99%	0.18	21	26	1.56	-0.60	-6.08	7/17/2026	7/17/2026 4:00:01 PM EST
1,540.00	278.90	290.10	284.50	278.24	+48.29	+21.00%	0.18	27	71	1.57	-0.60	-6.06	7/17/2026	7/17/2026 4:00:01 PM EST
1,545.00	280.80	293.40	287.10	242.21	-7.76	-3.11%	0.19	10	20	1.56	-0.61	-6.04	7/17/2026	7/17/2026 4:00:01 PM EST
1,550.00	284.10	296.10	290.10	265.41	+8.71	+3.40%	0.19	109	122	1.56	-0.61	-6.02	7/17/2026	7/17/2026 4:00:01 PM EST
1,555.00	286.30	299.00	292.65	214.85	0.00	0.00%	0.19	0	36	1.55	-0.62	-6.00	7/16/2026	7/17/2026 4:00:01 PM EST
1,560.00	292.60	303.30	297.95	272.15	+11.65	+4.48%	0.19	15	46	1.56	-0.62	-5.98	7/17/2026	7/17/2026 4:00:01 PM EST
1,565.00	296.30	306.00	301.15	207.89	0.00	0.00%	0.19	0	7	1.55	-0.62	-5.96	7/15/2026	7/17/2026 4:00:01 PM EST
1,570.00	298.00	312.30	305.15	302.07	+55.66	+22.59%	0.19	2	26	1.55	-0.63	-5.94	7/17/2026	7/17/2026 4:00:01 PM EST
1,575.00	303.60	313.40	308.50	283.77	+11.37	+4.18%	0.20	5	43	1.57	-0.63	-5.91	7/17/2026	7/17/2026 4:00:01 PM EST
1,580.00	304.70	319.50	312.10	279.72	+2.82	+1.02%	0.20	9	39	1.56	-0.64	-5.89	7/17/2026	7/17/2026 4:00:01 PM EST
1,585.00	309.60	321.40	315.50	268.50	+33.20	+14.11%	0.20	6	80	1.55	-0.64	-5.87	7/17/2026	7/17/2026 4:00:01 PM EST
1,590.00	312.50	325.20	318.85	294.72	+7.84	+2.74%	0.20	47	141	1.55	-0.64	-5.84	7/17/2026	7/17/2026 4:00:01 PM EST
1,595.00	316.10	328.50	322.30	250.20	+119.15	+90.92%	0.20	14	71	1.55	-0.65	-5.82	7/17/2026	7/17/2026 4:00:01 PM EST
1,600.00	319.90	332.40	326.15	319.02	+36.03	+12.74%	0.20	63	271	1.54	-0.65	-5.79	7/17/2026	7/17/2026 4:00:01 PM EST
1,605.00	323.50	336.10	329.80	256.60	+15.40	+6.39%	0.21	12	39	1.55	-0.66	-5.77	7/17/2026	7/17/2026 4:00:01 PM EST
1,610.00	329.50	339.00	334.25	294.00	-8.98	-2.97%	0.21	2	37	1.54	-0.66	-5.75	7/17/2026	7/17/2026 4:00:01 PM EST
1,615.00	331.60	343.20	337.40	294.30	-9.85	-3.24%	0.21	5	54	1.54	-0.67	-5.72	7/17/2026	7/17/2026 4:00:01 PM EST
1,620.00	333.30	346.50	339.90	310.00	+0.21	+0.07%	0.21	4	36	1.54	-0.67	-5.69	7/17/2026	7/17/2026 4:00:01 PM EST
1,625.00	338.50	350.80	344.65	267.40	-29.20	-9.85%	0.21	27	15	1.53	-0.67	-5.67	7/17/2026	7/17/2026 4:00:01 PM EST
1,630.00	342.30	355.80	349.05	267.20	-40.95	-13.29%	0.21	14	17	1.54	-0.68	-5.64	7/17/2026	7/17/2026 4:00:01 PM EST
1,635.00	345.20	357.90	351.55	302.55	+15.52	+5.41%	0.22	13	25	1.54	-0.68	-5.61	7/17/2026	7/17/2026 4:00:01 PM EST
1,640.00	348.60	361.30	354.95	274.55	0.00	0.00%	0.22	0	21	1.54	-0.68	-5.58	7/16/2026	7/17/2026 4:00:01 PM EST
1,645.00	352.20	366.00	359.10	281.90	-12.55	-4.27%	0.22	14	14	1.54	-0.69	-5.55	7/17/2026	7/17/2026 4:00:01 PM EST
1,650.00	357.40	369.00	363.20	359.66	+30.60	+9.30%	0.22	52	136	1.54	-0.69	-5.53	7/17/2026	7/17/2026 4:00:01 PM EST
1,655.00	359.90	373.20	366.55	329.02	+60.43	+22.50%	0.22	1	16	1.53	-0.70	-5.50	7/17/2026	7/17/2026 4:00:01 PM EST
1,660.00	365.60	378.40	372.00	327.65	-3.70	-1.12%	0.22	6	58	1.53	-0.70	-5.47	7/17/2026	7/17/2026 4:00:01 PM EST
1,665.00	369.50	381.20	375.35	291.30	-18.37	-5.94%	0.23	4	62	1.53	-0.70	-5.44	7/17/2026	7/17/2026 4:00:01 PM EST
1,670.00	372.10	385.10	378.60	324.00	+2.97	+0.93%	0.23	1	32	1.53	-0.71	-5.41	7/17/2026	7/17/2026 4:00:01 PM EST
1,675.00	376.00	389.10	382.55	335.28	-18.00	-5.10%	0.23	4	27	1.53	-0.71	-5.38	7/17/2026	7/17/2026 4:00:01 PM EST
1,680.00	379.40	392.90	386.15	341.95	-11.29	-3.20%	0.23	3	31	1.53	-0.71	-5.35	7/17/2026	7/17/2026 4:00:01 PM EST
1,685.00	383.60	397.00	390.30	327.00	+16.54	+5.33%	0.23	1	44	1.53	-0.72	-5.32	7/17/2026	7/17/2026 4:00:01 PM EST
1,690.00	390.00	400.10	395.05	388.95	+58.10	+17.57%	0.23	5	31	1.52	-0.72	-5.29	7/17/2026	7/17/2026 4:00:01 PM EST
1,695.00	391.60	405.00	398.30	342.00	+109.00	+46.79%	0.23	1	22	1.53	-0.72	-5.26	7/17/2026	7/17/2026 4:00:01 PM EST
1,700.00	397.30	409.50	403.40	373.20	+10.20	+2.81%	0.24	15	194	1.53	-0.73	-5.23	7/17/2026	7/17/2026 4:00:01 PM EST
1,705.00	400.80	414.10	407.45	358.50	-6.38	-1.75%	0.24	8	19	1.53	-0.73	-5.20	7/17/2026	7/17/2026 4:00:01 PM EST
1,710.00	405.40	417.80	411.60	332.10	-36.59	-9.93%	0.24	9	58	1.52	-0.73	-5.17	7/17/2026	7/17/2026 4:00:01 PM EST
1,715.00	409.80	422.20	416.00	245.10	0.00	0.00%	0.24	0	80	1.52	-0.74	-5.13	7/15/2026	7/17/2026 4:00:01 PM EST
1,720.00	411.80	425.20	418.50	392.02	+45.72	+13.21%	0.24	2	21	1.52	-0.74	-5.10	7/17/2026	7/17/2026 4:00:01 PM EST
1,725.00	417.60	429.80	423.70	337.20	-49.50	-12.81%	0.25	3	55	1.52	-0.74	-5.07	7/17/2026	7/17/2026 4:00:01 PM EST
1,730.00	420.00	434.40	427.20	374.54	+12.14	+3.35%	0.25	2	22	1.52	-0.75	-5.03	7/17/2026	7/17/2026 4:00:01 PM EST
1,735.00	424.20	436.80	430.50	300.00	0.00	0.00%	0.25	0	19	1.52	-0.75	-5.00	7/15/2026	7/17/2026 4:00:01 PM EST
1,740.00	428.30	442.60	435.45	439.00	+237.05	+117.39%	0.25	1	21	1.52	-0.75	-4.97	7/17/2026	7/17/2026 4:00:01 PM EST
1,750.00	438.40	450.50	444.45	356.02	-48.61	-12.02%	0.25	22	90	1.52	-0.76	-4.90	7/17/2026	7/17/2026 4:00:01 PM EST
1,760.00	446.80	459.50	453.15	358.67	-43.78	-10.88%	0.26	16	65	1.52	-0.77	-4.84	7/17/2026	7/17/2026 4:00:01 PM EST
1,765.00	449.20	462.50	455.85	321.00	0.00	0.00%	0.26	0	19	1.52	-0.77	-4.80	7/15/2026	7/17/2026 4:00:01 PM EST
1,770.00	454.70	467.70	461.20	465.60	+141.00	+43.44%	0.26	3	37	1.51	-0.77	-4.77	7/17/2026	7/17/2026 4:00:01 PM EST
1,775.00	457.60	472.00	464.80	375.12	-2.58	-0.69%	0.26	1	38	1.53	-0.78	-4.73	7/17/2026	7/17/2026 4:00:01 PM EST
1,780.00	461.90	476.20	469.05	372.75	-45.80	-10.95%	0.26	1	50	1.52	-0.78	-4.70	7/17/2026	7/17/2026 4:00:01 PM EST
1,785.00	467.80	480.50	474.15	423.78	+195.78	+85.87%	0.27	1	95	1.52	-0.78	-4.66	7/17/2026	7/17/2026 4:00:01 PM EST
1,790.00	470.40	484.70	477.55	480.78	+50.28	+11.68%	0.27	1	24	1.51	-0.79	-4.63	7/17/2026	7/17/2026 4:00:01 PM EST
1,795.00	474.70	488.00	481.35	222.00	0.00	0.00%	0.27	0	12	1.52	-0.79	-4.60	7/6/2026	7/17/2026 4:00:01 PM EST
1,800.00	480.40	491.60	486.00	491.50	+52.56	+11.98%	0.27	34	139	1.52	-0.79	-4.56	7/17/2026	7/17/2026 4:00:01 PM EST
1,805.00	483.30	496.60	489.95	269.74	0.00	0.00%	0.27	0	15	1.53	-0.79	-4.53	7/13/2026	7/17/2026 4:00:01 PM EST
1,810.00	487.60	500.20	493.90	457.19	+79.19	+20.95%	0.27	1	21	1.51	-0.80	-4.49	7/17/2026	7/17/2026 4:00:01 PM EST
1,815.00	491.90	504.50	498.20	430.55	+36.56	+9.28%	0.27	1	9	1.51	-0.80	-4.46	7/17/2026	7/17/2026 4:00:01 PM EST
1,820.00	497.70	508.80	503.25	399.80	-8.10	-1.99%	0.28	2	32	1.51	-0.80	-4.42	7/17/2026	7/17/2026 4:00:01 PM EST
1,825.00	501.70	514.50	508.10	293.54	0.00	0.00%	0.28	0	67	1.54	-0.80	-4.39	7/15/2026	7/17/2026 4:00:01 PM EST
1,830.00	506.80	518.20	512.50	463.93	+87.95	+23.40%	0.28	1	80	1.52	-0.81	-4.35	7/17/2026	7/17/2026 4:00:01 PM EST
1,835.00	509.30	523.60	516.45	307.25	0.00	0.00%	0.28	0	13	1.51	-0.81	-4.32	7/8/2026	7/17/2026 4:00:01 PM EST
1,840.00	513.60	527.00	520.30	385.57	0.00	0.00%	0.28	0	55	1.51	-0.81	-4.29	7/16/2026	7/17/2026 4:00:01 PM EST
1,845.00	518.00	530.60	524.30	486.48	+234.38	+92.98%	0.28	2	16	1.51	-0.82	-4.25	7/17/2026	7/17/2026 4:00:01 PM EST
1,850.00	524.10	535.00	529.55	473.30	-4.95	-1.04%	0.29	2	71	1.52	-0.82	-4.21	7/17/2026	7/17/2026 4:00:01 PM EST
1,855.00	527.00	539.40	533.20	433.91	-19.04	-4.21%	0.29	1	11	1.51	-0.82	-4.18	7/17/2026	7/17/2026 4:00:01 PM EST
1,860.00	531.20	544.50	537.85	401.70	0.00	0.00%	0.29	0	25	1.51	-0.82	-4.15	7/16/2026	7/17/2026 4:00:01 PM EST
1,865.00	535.60	549.00	542.30	264.41	0.00	0.00%	0.29	0	21	1.51	-0.83	-4.11	7/14/2026	7/17/2026 4:00:01 PM EST
1,870.00	541.40	552.60	547.00	278.07	0.00	0.00%	0.29	0	58	1.50	-0.83	-4.07	7/14/2026	7/17/2026 4:00:01 PM EST
1,875.00	544.50	557.80	551.15	409.20	0.00	0.00%	0.29	0	18	1.51	-0.83	-4.04	7/15/2026	7/17/2026 4:00:01 PM EST
1,880.00	548.90	563.30	556.10	506.80	0.00	0.00%	0.30	0	37	1.50	-0.83	-4.01	7/16/2026	7/17/2026 4:00:01 PM EST
1,885.00	553.40	565.90	559.65	329.85	0.00	0.00%	0.30	0	32	1.50	-0.83	-3.98	7/13/2026	7/17/2026 4:00:01 PM EST
1,890.00	557.90	572.20	565.05	314.91	0.00	0.00%	0.30	0	22	1.50	-0.84	-3.94	7/13/2026	7/17/2026 4:00:01 PM EST
1,895.00	562.60	575.60	569.10	531.37	0.00	0.00%	0.30	0	13	1.51	-0.84	-3.90	7/16/2026	7/17/2026 4:00:01 PM EST
1,900.00	567.10	579.00	573.05	528.10	+3.45	+0.66%	0.30	8	176	1.52	-0.84	-3.87	7/17/2026	7/17/2026 4:00:01 PM EST
1,905.00	571.60	584.60	578.10	226.51	0.00	0.00%	0.30	0	3	1.51	-0.84	-3.83	7/10/2026	7/17/2026 4:00:01 PM EST
1,910.00	576.10	588.30	582.20	586.98	+120.98	+25.97%	0.30	10	37	1.50	-0.85	-3.80	7/17/2026	7/17/2026 4:00:01 PM EST
1,915.00	580.50	592.70	586.60	470.25	0.00	0.00%	0.31	0	31	1.50	-0.85	-3.76	7/16/2026	7/17/2026 4:00:01 PM EST
1,920.00	588.10	597.20	592.65	520.00	+159.00	+44.05%	0.31	1	30	1.50	-0.85	-3.73	7/17/2026	7/17/2026 4:00:01 PM EST
1,925.00	589.60	602.50	596.05	339.70	0.00	0.00%	0.31	0	20	1.50	-0.85	-3.69	7/13/2026	7/17/2026 4:00:01 PM EST
1,930.00	594.10	606.30	600.20	604.98	+244.09	+67.64%	0.31	10	40	1.50	-0.86	-3.66	7/17/2026	7/17/2026 4:00:01 PM EST
1,935.00	598.60	612.90	605.75	555.06	+319.39	+135.53%	0.31	2	5	1.50	-0.86	-3.63	7/17/2026	7/17/2026 4:00:01 PM EST
1,940.00	604.20	616.10	610.15	356.18	0.00	0.00%	0.31	0	48	1.50	-0.86	-3.59	7/15/2026	7/17/2026 4:00:01 PM EST
1,945.00	607.70	622.00	614.85	258.32	0.00	0.00%	0.32	0	10	1.49	-0.86	-3.56	7/9/2026	7/17/2026 4:00:01 PM EST
1,950.00	613.70	624.40	619.05	407.18	0.00	0.00%	0.32	0	102	1.51	-0.86	-3.52	7/15/2026	7/17/2026 4:00:01 PM EST
1,955.00	616.80	631.10	623.95	299.61	0.00	0.00%	0.32	0	3	1.53	-0.87	-3.49	7/14/2026	7/17/2026 4:00:01 PM EST
1,960.00	621.30	635.70	628.50	582.59	0.00	0.00%	0.32	0	41	1.49	-0.87	-3.45	7/16/2026	7/17/2026 4:00:01 PM EST
1,965.00	625.90	640.20	633.05	620.57	+352.27	+131.30%	0.32	1	31	1.53	-0.87	-3.42	7/17/2026	7/17/2026 4:00:01 PM EST
1,970.00	630.40	642.60	636.50	590.36	0.00	0.00%	0.32	0	20	1.49	-0.87	-3.38	7/16/2026	7/17/2026 4:00:01 PM EST
1,975.00	635.00	649.40	642.20	375.00	0.00	0.00%	0.33	0	13	1.49	-0.87	-3.35	7/2/2026	7/17/2026 4:00:01 PM EST
1,980.00	639.60	651.80	645.70	510.65	0.00	0.00%	0.33	0	17	1.49	-0.88	-3.32	7/15/2026	7/17/2026 4:00:01 PM EST
1,985.00	644.20	658.50	651.35	413.16	0.00	0.00%	0.33	0	16	1.49	-0.88	-3.28	7/8/2026	7/17/2026 4:00:01 PM EST
1,990.00	649.90	661.60	655.75	572.32	+71.52	+14.29%	0.33	2	694	1.49	-0.88	-3.25	7/17/2026	7/17/2026 4:00:01 PM EST
1,995.00	653.40	667.70	660.55	483.84	0.00	0.00%	0.33	0	13	1.52	-0.88	-3.22	7/15/2026	7/17/2026 4:00:01 PM EST
2,000.00	660.60	671.80	666.20	604.31	-10.37	-1.69%	0.33	8	719	1.53	-0.88	-3.19	7/17/2026	7/17/2026 4:00:01 PM EST
2,005.00	662.60	675.60	669.10	492.34	0.00	0.00%	0.33	0	13	1.52	-0.88	-3.15	7/15/2026	7/17/2026 4:00:01 PM EST
2,010.00	667.20	680.20	673.70	241.78	0.00	0.00%	0.34	0	10	1.52	-0.89	-3.12	7/1/2026	7/17/2026 4:00:01 PM EST
2,015.00	672.40	684.80	678.60	474.23	0.00	0.00%	0.34	0	8	1.50	-0.89	-3.09	7/15/2026	7/17/2026 4:00:01 PM EST
2,020.00	676.50	689.40	682.95	614.18	0.00	0.00%	0.34	0	15	1.49	-0.89	-3.05	7/16/2026	7/17/2026 4:00:01 PM EST
2,025.00	681.10	694.10	687.60	377.15	0.00	0.00%	0.34	0	19	1.48	-0.89	-3.02	7/14/2026	7/17/2026 4:00:01 PM EST
2,030.00	687.40	700.10	693.75	487.08	0.00	0.00%	0.34	0	78	1.49	-0.89	-2.99	7/15/2026	7/17/2026 4:00:01 PM EST
2,035.00	690.40	703.40	696.90	503.85	0.00	0.00%	0.34	0	5	1.48	-0.89	-2.96	7/7/2026	7/17/2026 4:00:01 PM EST
2,040.00	695.10	708.00	701.55	706.00	+317.29	+81.63%	0.34	1	17	1.49	-0.90	-2.92	7/17/2026	7/17/2026 4:00:01 PM EST
2,045.00	699.80	711.90	705.85	442.22	0.00	0.00%	0.35	0	21	1.49	-0.90	-2.90	7/13/2026	7/17/2026 4:00:01 PM EST
2,050.00	706.00	718.80	712.40	656.23	-3.35	-0.51%	0.35	4	109	1.52	-0.90	-2.87	7/17/2026	7/17/2026 4:00:01 PM EST
2,055.00	709.10	721.20	715.15	448.50	0.00	0.00%	0.35	0	21	1.47	-0.90	-2.83	7/13/2026	7/17/2026 4:00:01 PM EST
2,060.00	713.80	726.70	720.25	664.69	+87.57	+15.18%	0.35	4	28	1.49	-0.90	-2.80	7/17/2026	7/17/2026 4:00:01 PM EST
2,065.00	719.10	731.40	725.25	464.59	0.00	0.00%	0.35	0	13	1.48	-0.90	-2.77	7/13/2026	7/17/2026 4:00:01 PM EST
2,070.00	723.20	736.10	729.65	678.51	0.00	0.00%	0.35	0	16	1.48	-0.91	-2.74	7/16/2026	7/17/2026 4:00:01 PM EST
2,075.00	728.50	740.80	734.65	693.55	0.00	0.00%	0.35	0	20	1.48	-0.91	-2.70	7/16/2026	7/17/2026 4:00:01 PM EST
2,080.00	733.50	746.90	740.20	485.70	0.00	0.00%	0.36	0	80	1.49	-0.91	-2.67	7/15/2026	7/17/2026 4:00:01 PM EST
2,085.00	737.30	750.20	743.75	702.85	0.00	0.00%	0.36	0	12	1.48	-0.91	-2.64	7/16/2026	7/17/2026 4:00:01 PM EST
2,090.00	742.00	754.90	748.45	342.97	0.00	0.00%	0.36	0	24	1.48	-0.91	-2.61	7/9/2026	7/17/2026 4:00:01 PM EST
2,095.00	746.70	759.60	753.15	358.00	0.00	0.00%	0.36	0	1	1.48	-0.91	-2.58	7/10/2026	7/17/2026 4:00:01 PM EST
2,100.00	751.90	765.80	758.85	726.10	+14.45	+2.03%	0.36	25	93	1.48	-0.91	-2.56	7/17/2026	7/17/2026 4:00:01 PM EST
2,105.00	756.10	769.00	762.55	582.64	0.00	0.00%	0.36	0	21	1.47	-0.92	-2.52	7/7/2026	7/17/2026 4:00:01 PM EST
2,110.00	760.90	773.80	767.35	446.57	0.00	0.00%	0.36	0	35	1.47	-0.92	-2.50	7/13/2026	7/17/2026 4:00:01 PM EST
2,120.00	770.30	783.20	776.75	368.21	0.00	0.00%	0.37	0	29	1.47	-0.92	-2.44	7/2/2026	7/17/2026 4:00:01 PM EST
2,130.00	779.80	792.70	786.25	622.30	0.00	0.00%	0.37	0	20	1.47	-0.92	-2.37	7/7/2026	7/17/2026 4:00:01 PM EST
2,140.00	791.00	803.70	797.35	741.70	0.00	0.00%	0.37	0	56	1.47	-0.93	-2.32	7/16/2026	7/17/2026 4:00:01 PM EST
2,150.00	798.80	811.70	805.25	443.61	0.00	0.00%	0.37	0	29	1.45	-0.93	-2.26	7/10/2026	7/17/2026 4:00:01 PM EST
2,160.00	808.40	821.30	814.85	449.68	0.00	0.00%	0.38	0	40	1.46	-0.93	-2.20	7/10/2026	7/17/2026 4:00:01 PM EST
2,170.00	819.60	832.30	825.95	281.65	0.00	0.00%	0.38	0	47	1.46	-0.93	-2.15	6/26/2026	7/17/2026 4:00:01 PM EST
2,180.00	828.60	840.40	834.50	293.80	0.00	0.00%	0.38	0	35	1.44	-0.93	-2.09	6/26/2026	7/17/2026 4:00:01 PM EST
2,190.00	837.30	849.90	843.60	652.55	0.00	0.00%	0.39	0	25	1.45	-0.94	-2.05	7/7/2026	7/17/2026 4:00:01 PM EST
2,200.00	848.10	861.00	854.55	863.30	+241.41	+38.82%	0.39	1	163	1.46	-0.94	-1.99	7/17/2026	7/17/2026 4:00:01 PM EST
2,210.00	856.20	869.10	862.65	809.63	+106.95	+15.22%	0.39	1	16	1.43	-0.94	-1.93	7/17/2026	7/17/2026 4:00:01 PM EST
2,220.00	865.90	878.70	872.30	251.90	0.00	0.00%	0.39	0	25	1.44	-0.94	-1.88	6/25/2026	7/17/2026 4:00:01 PM EST
2,230.00	875.50	888.40	881.95	310.00	0.00	0.00%	0.40	0	17	1.42	-0.95	-1.83	6/26/2026	7/17/2026 4:00:01 PM EST
2,240.00	885.10	898.00	891.55	268.10	0.00	0.00%	0.40	0	14	1.42	-0.95	-1.79	6/25/2026	7/17/2026 4:00:01 PM EST
2,250.00	894.80	909.10	901.95	436.80	0.00	0.00%	0.40	0	28	1.42	-0.95	-1.73	7/10/2026	7/17/2026 4:00:01 PM EST
2,260.00	904.50	917.30	910.90	739.79	0.00	0.00%	0.40	0	18	1.41	-0.95	-1.68	7/7/2026	7/17/2026 4:00:01 PM EST
2,270.00	914.10	927.00	920.55	748.79	0.00	0.00%	0.41	0	37	1.41	-0.95	-1.64	7/7/2026	7/17/2026 4:00:01 PM EST
2,280.00	923.80	936.70	930.25	581.09	0.00	0.00%	0.41	0	20	1.38	-0.95	-1.59	7/14/2026	7/17/2026 4:00:01 PM EST
2,290.00	933.50	947.50	940.50	574.51	0.00	0.00%	0.41	0	18	1.38	-0.96	-1.55	7/14/2026	7/17/2026 4:00:01 PM EST
2,300.00	943.30	957.20	950.25	896.23	+43.48	+5.10%	0.41	1	21	1.37	-0.96	-1.52	7/17/2026	7/17/2026 4:00:01 PM EST
2,310.00	953.50	966.90	960.20	968.00	+569.90	+143.16%	0.42	1	42	1.70	-0.96	-1.46	7/17/2026	7/17/2026 4:00:01 PM EST
2,320.00	962.70	975.60	969.15	322.00	0.00	0.00%	0.42	0	12	1.71	-0.96	-1.43	6/25/2026	7/17/2026 4:00:01 PM EST
2,330.00	972.40	986.40	979.40	595.92	0.00	0.00%	0.42	0	2	1.71	-0.96	-1.39	7/2/2026	7/17/2026 4:00:01 PM EST
2,340.00	982.20	996.10	989.15	604.22	0.00	0.00%	0.42	0	2	1.71	-0.96	-1.35	7/2/2026	7/17/2026 4:00:01 PM EST
2,350.00	992.00	1,005.90	998.95	336.17	0.00	0.00%	0.43	0	4	1.73	-0.96	-1.30	6/30/2026	7/17/2026 4:00:01 PM EST
2,360.00	1,001.70	1,015.60	1,008.65	554.20	0.00	0.00%	0.43	0	1	1.73	-0.97	-1.27	6/12/2026	7/17/2026 4:00:01 PM EST
2,370.00	1,011.50	1,024.30	1,017.90	369.03	0.00	0.00%	0.43	0	4	1.72	-0.97	-1.22	6/25/2026	7/17/2026 4:00:01 PM EST
2,380.00	1,021.30	1,034.10	1,027.70	362.40	0.00	0.00%	0.43	0	10	1.74	-0.97	-1.17	6/22/2026	7/17/2026 4:00:01 PM EST
2,390.00	1,031.10	1,045.00	1,038.05	551.83	0.00	0.00%	0.43	0	15	1.73	-0.97	-1.16	6/17/2026	7/17/2026 4:00:01 PM EST
2,400.00	1,040.90	1,054.80	1,047.85	863.61	0.00	0.00%	0.44	0	7	1.75	-0.97	-1.12	7/15/2026	7/17/2026 4:00:01 PM EST
2,410.00	1,051.40	1,064.60	1,058.00			%	0.44	0	0	1.76	-0.97	-1.08		7/17/2026 4:00:01 PM EST
2,420.00	1,060.50	1,074.40	1,067.45	457.10	0.00	0.00%	0.44	0	2	1.76	-0.97	-1.04	6/26/2026	7/17/2026 4:00:01 PM EST
2,430.00	1,070.40	1,084.30	1,077.35	398.35	0.00	0.00%	0.44	0	28	1.75	-0.97	-1.02	6/25/2026	7/17/2026 4:00:01 PM EST
2,440.00	1,080.90	1,094.10	1,087.50	1,102.40	+606.40	+122.26%	0.45	1	1	1.77	-0.97	-1.00	7/17/2026	7/17/2026 4:00:01 PM EST
2,450.00	1,090.10	1,104.00	1,097.05	617.02	0.00	0.00%	0.45	0	1	1.78	-0.98	-0.94	6/12/2026	7/17/2026 4:00:01 PM EST
2,460.00	1,100.60	1,113.80	1,107.20	646.14	0.00	0.00%	0.45	0	1	1.78	-0.98	-0.91	6/12/2026	7/17/2026 4:00:01 PM EST
2,470.00	1,109.80	1,122.60	1,116.20	636.37	0.00	0.00%	0.45	0	1	1.79	-0.98	-0.86	6/12/2026	7/17/2026 4:00:01 PM EST
2,480.00	1,119.70	1,132.50	1,126.10	633.27	0.00	0.00%	0.45	0	4	1.79	-0.98	-0.79	6/12/2026	7/17/2026 4:00:01 PM EST
2,490.00	1,129.60	1,143.40	1,136.50			%	0.46	0	0	1.80	-0.98	-0.75		7/17/2026 4:00:01 PM EST
2,500.00	1,139.50	1,153.30	1,146.40	841.42	0.00	0.00%	0.46	0	10	1.80	-0.98	-0.75	7/13/2026	7/17/2026 4:00:01 PM EST
2,510.00	1,149.40	1,162.20	1,155.80	452.90	0.00	0.00%	0.46	0	2	1.81	-0.98	-0.75	6/22/2026	7/17/2026 4:00:01 PM EST
2,520.00	1,159.30	1,173.10	1,166.20	683.42	0.00	0.00%	0.46	0	1	1.81	-0.98	-0.74	6/12/2026	7/17/2026 4:00:01 PM EST
2,530.00	1,169.80	1,182.00	1,175.90	747.90	0.00	0.00%	0.46	0	1	1.80	-0.98	-0.74	6/12/2026	7/17/2026 4:00:01 PM EST
2,540.00	1,180.50	1,192.20	1,186.35			%	0.47	0	0	1.83	-0.98	-0.70		7/17/2026 4:00:01 PM EST
2,550.00	1,189.60	1,201.80	1,195.70	652.07	0.00	0.00%	0.47	0	40	1.83	-0.98	-0.67	6/29/2026	7/17/2026 4:00:01 PM EST
2,560.00	1,199.50	1,212.80	1,206.15	708.46	0.00	0.00%	0.47	0	1	1.84	-0.98	-0.67	6/17/2026	7/17/2026 4:00:01 PM EST
2,570.00	1,208.70	1,222.70	1,215.70	710.00	0.00	0.00%	0.47	0	40	1.84	-0.98	-0.66	6/23/2026	7/17/2026 4:00:01 PM EST
2,580.00	1,219.30	1,231.60	1,225.45			%	0.47	0	0	1.85	-0.99	-0.59		7/17/2026 4:00:01 PM EST
2,590.00	1,230.10	1,241.60	1,235.85	980.30	0.00	0.00%	0.48	0	1	1.86	-0.99	-0.56	7/15/2026	7/17/2026 4:00:01 PM EST
2,600.00	1,238.50	1,251.50	1,245.00	790.00	0.00	0.00%	0.48	0	1	1.86	-0.99	-0.55	7/2/2026	7/17/2026 4:00:01 PM EST
2,610.00	1,248.40	1,262.50	1,255.45	600.97	0.00	0.00%	0.48	0	0	1.84	-0.99	-0.55	6/26/2026	7/17/2026 4:00:01 PM EST
2,620.00	1,258.40	1,272.40	1,265.40	1,126.33	0.00	0.00%	0.48	0	2	1.88	-0.99	-0.55	7/7/2026	7/17/2026 4:00:01 PM EST
2,630.00	1,268.30	1,281.30	1,274.80	1,087.67	0.00	0.00%	0.48	0	3	1.86	-0.99	-0.55	7/7/2026	7/17/2026 4:00:01 PM EST
2,640.00	1,278.30	1,292.30	1,285.30			%	0.49	0	0	1.86	-0.99	-0.55		7/17/2026 4:00:01 PM EST
2,650.00	1,288.80	1,302.30	1,295.55	1,300.00	+192.97	+17.44%	0.49	1	2	1.90	-0.99	-0.49	7/17/2026	7/17/2026 4:00:01 PM EST
2,660.00	1,298.20	1,311.90	1,305.05	1,310.00	+348.00	+36.18%	0.49	1	1	1.88	-0.99	-0.48	7/17/2026	7/17/2026 4:00:01 PM EST
2,670.00	1,308.10	1,322.20	1,315.15			%	0.49	0	0	1.88	-0.99	-0.48		7/17/2026 4:00:01 PM EST
2,680.00	1,318.10	1,332.20	1,325.15	1,003.80	0.00	0.00%	0.49	0	4	1.89	-0.99	-0.48	7/13/2026	7/17/2026 4:00:01 PM EST
2,690.00	1,328.10	1,341.10	1,334.60	564.62	0.00	0.00%	0.50	0	15	1.90	-0.99	-0.48	6/25/2026	7/17/2026 4:00:01 PM EST
2,700.00	1,338.00	1,352.10	1,345.05	1,289.08	0.00	0.00%	0.50	0	32	1.93	-0.99	-0.42	7/16/2026	7/17/2026 4:00:01 PM EST
2,710.00	1,348.50	1,362.10	1,355.30	846.67	0.00	0.00%	0.50	0	43	1.91	-0.99	-0.41	6/29/2026	7/17/2026 4:00:01 PM EST
2,720.00	1,358.00	1,372.00	1,365.00	983.45	0.00	0.00%	0.50	0	45	1.94	-0.99	-0.37	7/2/2026	7/17/2026 4:00:01 PM EST
2,730.00	1,368.00	1,382.30	1,375.15	596.60	0.00	0.00%	0.50	0	48	1.95	-0.99	-0.35	6/25/2026	7/17/2026 4:00:01 PM EST
2,740.00	1,377.90	1,392.00	1,384.95	1,036.00	0.00	0.00%	0.51	0	12	1.94	-0.99	-0.35	7/8/2026	7/17/2026 4:00:01 PM EST
2,750.00	1,387.90	1,402.00	1,394.95	822.80	0.00	0.00%	0.51	0	25	1.97	-0.99	-0.35	6/29/2026	7/17/2026 4:00:01 PM EST
2,760.00	1,399.30	1,412.20	1,405.75	605.13	0.00	0.00%	0.51	0	45	1.95	-0.99	-0.35	6/25/2026	7/17/2026 4:00:01 PM EST
2,770.00	1,409.10	1,422.20	1,415.65	588.40	0.00	0.00%	0.51	0	45	1.96	-0.99	-0.35	6/25/2026	7/17/2026 4:00:01 PM EST
2,780.00	1,419.10	1,432.10	1,425.60	998.00	0.00	0.00%	0.51	0	45	1.96	-0.99	-0.34	7/14/2026	7/17/2026 4:00:01 PM EST
2,790.00	1,427.80	1,441.90	1,434.85	603.94	0.00	0.00%	0.51	0	44	1.97	-0.99	-0.34	6/25/2026	7/17/2026 4:00:01 PM EST
2,800.00	1,439.20	1,452.10	1,445.65	1,451.30	+133.48	+10.13%	0.52	3	48	2.00	-0.99	-0.28	7/17/2026	7/17/2026 4:00:01 PM EST
2,810.00	1,447.70	1,461.80	1,454.75	930.73	0.00	0.00%	0.52	0	1	2.01	-0.99	-0.28	6/12/2026	7/17/2026 4:00:01 PM EST
2,820.00	1,457.70	1,471.80	1,464.75	1,405.70	+549.70	+64.22%	0.52	1	2	1.99	-0.99	-0.27	7/17/2026	7/17/2026 4:00:01 PM EST
2,830.00	1,468.00	1,480.70	1,474.35	1,046.00	0.00	0.00%	0.52	0	23	2.00	-0.99	-0.27	7/14/2026	7/17/2026 4:00:01 PM EST
2,840.00	1,477.70	1,490.70	1,484.20	874.00	0.00	0.00%	0.52	0	0	2.00	-0.99	-0.27	7/2/2026	7/17/2026 4:00:01 PM EST
2,850.00	1,487.70	1,500.70	1,494.20			%	0.52	0	0	2.01	-0.99	-0.27		7/17/2026 4:00:01 PM EST
2,860.00	1,497.60	1,510.70	1,504.15	683.60	0.00	0.00%	0.53	0	0	2.02	-0.99	-0.26	6/22/2026	7/17/2026 4:00:01 PM EST
2,870.00	1,507.90	1,520.60	1,514.25	974.32	0.00	0.00%	0.53	0	0	2.03	-0.99	-0.27	6/17/2026	7/17/2026 4:00:01 PM EST
2,880.00	1,517.90	1,530.60	1,524.25	1,093.90	0.00	0.00%	0.53	0	0	2.03	-0.99	-0.27	7/13/2026	7/17/2026 4:00:01 PM EST
2,890.00	1,527.90	1,540.70	1,534.30			%	0.53	0	0	2.04	-0.99	-0.26		7/17/2026 4:00:01 PM EST
2,900.00	1,537.90	1,550.60	1,544.25	1,275.08	0.00	0.00%	0.53	0	0	2.08	-1.00	-0.20	7/15/2026	7/17/2026 4:00:01 PM EST
2,910.00	1,547.60	1,561.70	1,554.65	1,460.00		%	0.53	1	0	2.05	-1.00	-0.20	7/17/2026	7/17/2026 4:00:01 PM EST
2,920.00	1,557.60	1,571.70	1,564.65	1,470.00	+606.50	+70.24%	0.54	1	5	2.06	-1.00	-0.20	7/17/2026	7/17/2026 4:00:01 PM EST
2,930.00	1,567.60	1,581.70	1,574.65	1,480.00		%	0.54	1	0	2.07	-1.00	-0.20	7/17/2026	7/17/2026 4:00:01 PM EST
2,940.00	1,577.60	1,591.70	1,584.65			%	0.54	0	0	2.07	-1.00	-0.19		7/17/2026 4:00:01 PM EST
2,950.00	1,587.90	1,600.70	1,594.30	1,156.50	0.00	0.00%	0.54	0	0	2.08	-1.00	-0.19	7/10/2026	7/17/2026 4:00:01 PM EST
2,960.00	1,597.60	1,611.70	1,604.65			%	0.54	0	0	2.09	-1.00	-0.19		7/17/2026 4:00:01 PM EST
2,970.00	1,607.60	1,620.60	1,614.10			%	0.54	0	0	2.10	-1.00	-0.19		7/17/2026 4:00:01 PM EST
2,980.00	1,617.60	1,631.70	1,624.65	1,179.60	0.00	0.00%	0.55	0	0	2.10	-1.00	-0.19	7/10/2026	7/17/2026 4:00:01 PM EST
2,990.00	1,627.60	1,641.70	1,634.65	796.10	0.00	0.00%	0.55	0	0	2.11	-1.00	-0.17	6/25/2026	7/17/2026 4:00:01 PM EST
3,000.00	1,637.60	1,651.70	1,644.65	1,586.92	0.00	0.00%	0.55	0	5	2.15	-1.00	-0.14	7/16/2026	7/17/2026 4:00:01 PM EST
3,010.00	1,647.60	1,661.70	1,654.65	1,122.06	0.00	0.00%	0.55	0	0	2.13	-1.00	-0.14	6/29/2026	7/17/2026 4:00:01 PM EST
3,020.00	1,657.60	1,672.00	1,664.80	1,570.00	+751.50	+91.82%	0.55	1	0	2.13	-1.00	-0.14	7/17/2026	7/17/2026 4:00:01 PM EST
3,030.00	1,667.60	1,682.00	1,674.80	1,541.90	+705.20	+84.29%	0.55	2	0	2.14	-1.00	-0.14	7/17/2026	7/17/2026 4:00:01 PM EST
3,040.00	1,677.60	1,691.70	1,684.65	847.40	0.00	0.00%	0.55	0	0	2.15	-1.00	-0.14	6/25/2026	7/17/2026 4:00:01 PM EST
3,050.00	1,687.60	1,702.00	1,694.80	1,139.74	0.00	0.00%	0.56	0	0	2.19	-1.00	-0.12	6/29/2026	7/17/2026 4:00:01 PM EST
3,060.00	1,697.60	1,710.60	1,704.10	855.17	0.00	0.00%	0.56	0	0	2.16	-1.00	-0.12	6/25/2026	7/17/2026 4:00:01 PM EST
3,070.00	1,707.60	1,722.00	1,714.80	1,348.30	0.00	0.00%	0.56	0	0	2.17	-1.00	-0.12	7/2/2026	7/17/2026 4:00:01 PM EST
3,080.00	1,717.60	1,730.70	1,724.15	839.20	0.00	0.00%	0.56	0	0	2.18	-1.00	-0.12	6/25/2026	7/17/2026 4:00:01 PM EST
3,090.00	1,727.60	1,740.60	1,734.10	845.10	0.00	0.00%	0.56	0	0	2.18	-1.00	-0.12	6/25/2026	7/17/2026 4:00:01 PM EST
3,100.00	1,737.60	1,750.60	1,744.10	1,679.90	0.00	0.00%	0.56	0	7	2.19	-1.00	-0.11	7/16/2026	7/17/2026 4:00:01 PM EST
3,110.00	1,747.60	1,762.00	1,754.80	886.87	0.00	0.00%	0.56	0	0	2.20	-1.00	-0.11	6/25/2026	7/17/2026 4:00:01 PM EST
3,120.00	1,757.60	1,772.00	1,764.80	890.80	0.00	0.00%	0.57	0	0	2.20	-1.00	-0.11	6/25/2026	7/17/2026 4:00:01 PM EST
3,130.00	1,767.60	1,782.00	1,774.80	913.40	0.00	0.00%	0.57	0	0	2.21	-1.00	-0.11	6/25/2026	7/17/2026 4:00:01 PM EST
3,140.00	1,777.60	1,792.00	1,784.80			%	0.57	0	0	2.22	-1.00	-0.11		7/17/2026 4:00:01 PM EST
3,150.00	1,787.60	1,802.00	1,794.80	1,178.15	0.00	0.00%	0.57	0	0	2.23	-1.00	-0.10	6/17/2026	7/17/2026 4:00:01 PM EST
3,160.00	1,797.60	1,810.60	1,804.10			%	0.57	0	0	2.23	-1.00	-0.10		7/17/2026 4:00:01 PM EST
3,170.00	1,807.60	1,820.60	1,814.10			%	0.57	0	0	2.24	-1.00	-0.09		7/17/2026 4:00:01 PM EST
3,180.00	1,817.60	1,830.60	1,824.10			%	0.57	0	0	2.25	-1.00	-0.09		7/17/2026 4:00:01 PM EST
3,190.00	1,827.60	1,842.00	1,834.80	1,234.57	0.00	0.00%	0.58	0	0	2.25	-1.00	-0.09	6/17/2026	7/17/2026 4:00:01 PM EST
3,200.00	1,837.60	1,850.60	1,844.10	974.00	0.00	0.00%	0.58	0	0	2.26	-1.00	-0.07	6/25/2026	7/17/2026 4:00:01 PM EST
3,210.00	1,847.60	1,860.60	1,854.10			%	0.58	0	0	2.27	-1.00	-0.07		7/17/2026 4:00:01 PM EST
3,220.00	1,857.60	1,870.60	1,864.10	1,098.80	0.00	0.00%	0.58	0	0	2.27	-1.00	-0.07	6/26/2026	7/17/2026 4:00:01 PM EST
3,230.00	1,867.60	1,880.60	1,874.10	1,108.10	0.00	0.00%	0.58	0	0	2.28	-1.00	-0.07	6/26/2026	7/17/2026 4:00:01 PM EST
3,240.00	1,877.60	1,890.60	1,884.10			%	0.58	0	0	2.29	-1.00	-0.07		7/17/2026 4:00:01 PM EST
3,250.00	1,887.60	1,900.60	1,894.10	1,458.00	0.00	0.00%	0.58	0	2	2.33	-1.00	-0.06	7/14/2026	7/17/2026 4:00:01 PM EST
3,260.00	1,897.60	1,910.60	1,904.10	1,147.30	0.00	0.00%	0.58	0	0	2.30	-1.00	-0.06	6/26/2026	7/17/2026 4:00:01 PM EST
3,270.00	1,907.60	1,920.60	1,914.10			%	0.59	0	0	2.31	-1.00	-0.06		7/17/2026 4:00:01 PM EST
3,280.00	1,917.60	1,930.60	1,924.10	1,219.10	0.00	0.00%	0.59	0	0	2.31	-1.00	-0.06	7/1/2026	7/17/2026 4:00:01 PM EST
3,290.00	1,927.90	1,940.60	1,934.25			%	0.59	0	0	2.32	-1.00	-0.06		7/17/2026 4:00:01 PM EST
3,300.00	1,937.90	1,950.60	1,944.25			%	0.59	0	0	2.32	-1.00	-0.06		7/17/2026 4:00:01 PM EST
3,310.00	1,947.60	1,960.60	1,954.10	1,174.80	0.00	0.00%	0.59	0	0	2.33	-1.00	-0.05	6/30/2026	7/17/2026 4:00:01 PM EST
3,320.00	1,957.60	1,970.60	1,964.10	1,190.70	0.00	0.00%	0.59	0	0	2.34	-1.00	-0.05	6/26/2026	7/17/2026 4:00:01 PM EST
3,330.00	1,967.60	1,980.60	1,974.10			%	0.59	0	0	2.34	-1.00	-0.05		7/17/2026 4:00:01 PM EST
3,340.00	1,977.60	1,992.00	1,984.80	1,209.20	0.00	0.00%	0.59	0	0	2.35	-1.00	-0.05	6/26/2026	7/17/2026 4:00:01 PM EST
3,350.00	1,987.60	2,000.60	1,994.10			%	0.60	0	0	2.36	-1.00	-0.05		7/17/2026 4:00:01 PM EST
3,360.00	1,997.60	2,010.60	2,004.10			%	0.60	0	0	2.36	-1.00	-0.05		7/17/2026 4:00:01 PM EST
3,370.00	2,007.60	2,022.00	2,014.80	1,954.90		%	0.60	1	0	2.37	-1.00	-0.05	7/17/2026	7/17/2026 4:00:01 PM EST
3,380.00	2,017.60	2,030.60	2,024.10			%	0.60	0	0	2.41	-1.00	-0.04		7/17/2026 4:00:01 PM EST
3,390.00	2,027.60	2,042.00	2,034.80			%	0.60	0	0	2.38	-1.00	-0.04		7/17/2026 4:00:01 PM EST
3,400.00	2,037.60	2,050.60	2,044.10	1,521.51	0.00	0.00%	0.60	0	0	2.39	-1.00	-0.04	7/9/2026	7/17/2026 4:00:01 PM EST
3,410.00	2,047.60	2,062.00	2,054.80	1,801.20	0.00	0.00%	0.60	0	0	2.39	-1.00	-0.04	7/7/2026	7/17/2026 4:00:01 PM EST
3,420.00	2,057.60	2,070.60	2,064.10	1,566.90	0.00	0.00%	0.60	0	0	2.40	-1.00	-0.04	7/9/2026	7/17/2026 4:00:01 PM EST
3,430.00	2,067.60	2,082.00	2,074.80	2,071.33	+395.69	+23.62%	0.60	2	2	2.40	-1.00	-0.04	7/17/2026	7/17/2026 4:00:01 PM EST
3,440.00	2,077.60	2,092.00	2,084.80	2,081.37	+435.57	+26.47%	0.61	2	0	2.41	-1.00	-0.03	7/17/2026	7/17/2026 4:00:01 PM EST
3,450.00	2,087.60	2,102.00	2,094.80	2,108.00	+432.18	+25.79%	0.61	2	0	2.42	-1.00	-0.03	7/17/2026	7/17/2026 4:00:01 PM EST
3,460.00	2,097.60	2,110.60	2,104.10			%	0.61	0	0	2.42	-1.00	-0.03		7/17/2026 4:00:01 PM EST
3,470.00	2,107.60	2,120.60	2,114.10	1,216.00	0.00	0.00%	0.61	0	0	2.43	-1.00	-0.03	6/25/2026	7/17/2026 4:00:01 PM EST
3,480.00	2,117.60	2,130.60	2,124.10	2,123.10	+29.90	+1.43%	0.61	2	2	2.43	-1.00	-0.03	7/17/2026	7/17/2026 4:00:01 PM EST
3,490.00	2,127.60	2,142.00	2,134.80	2,133.14		%	0.61	2	0	2.44	-1.00	-0.03	7/17/2026	7/17/2026 4:00:01 PM EST
3,500.00	2,137.60	2,150.60	2,144.10	1,768.00	0.00	0.00%	0.61	0	0	2.49	-1.00	-0.03	7/13/2026	7/17/2026 4:00:01 PM EST
3,510.00	2,147.90	2,160.60	2,154.25	1,688.00	0.00	0.00%	0.61	0	0	2.49	-1.00	-0.02	7/10/2026	7/17/2026 4:00:01 PM EST
3,520.00	2,157.60	2,170.60	2,164.10			%	0.61	0	0	2.46	-1.00	-0.02		7/17/2026 4:00:01 PM EST
3,530.00	2,167.90	2,180.60	2,174.25	1,774.88	0.00	0.00%	0.62	0	0	2.50	-1.00	-0.02	7/6/2026	7/17/2026 4:00:01 PM EST

Options Chain for SANDISK CORP COM (SNDK) - $1,366.00 as of 7/17/2026 6:32:24 PM EST

Calls

Puts

Please Login or Sign Up