Options Chain for STRATEGY INC CL A NEW (MSTR) - $91.67 as of 7/27/2026 11:45:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 65.75 | 68.40 | 67.08 | 67.21 | % | 2.24 | 8 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST | |
| 35.00 | 60.95 | 62.25 | 61.60 | % | 1.76 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:15 AM EST | |||
| 40.00 | 55.70 | 57.30 | 56.50 | 57.85 | 0.00 | 0.00% | 1.41 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:15 AM EST |
| 45.00 | 50.70 | 52.30 | 51.50 | % | 1.14 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:15 AM EST | |||
| 50.00 | 45.95 | 47.35 | 46.65 | 43.00 | 0.00 | 0.00% | 0.93 | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:15 AM EST |
| 55.00 | 40.95 | 42.35 | 41.65 | 38.33 | 0.00 | 0.00% | 0.76 | 0 | 32 | 2.25 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:15 AM EST |
| 60.00 | 36.00 | 37.40 | 36.70 | 34.75 | 0.00 | 0.00% | 0.61 | 0 | 33 | 3.82 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 10:59:15 AM EST |
| 65.00 | 31.20 | 32.50 | 31.85 | 28.29 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.73 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 10:59:15 AM EST |
| 70.00 | 26.00 | 27.60 | 26.80 | 26.53 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.51 | 0.98 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 10:59:15 AM EST |
| 75.00 | 21.65 | 22.75 | 22.20 | 22.40 | +4.10 | +22.41% | 0.30 | 15 | 39 | 1.31 | 0.96 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 80.00 | 16.80 | 18.20 | 17.50 | 18.45 | +4.70 | +34.19% | 0.22 | 56 | 65 | 0.83 | 0.91 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 81.00 | 16.15 | 17.35 | 16.75 | 14.70 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.82 | 0.89 | 0.01 | -0.14 | 7/1/2026 | 7/27/2026 10:59:15 AM EST |
| 82.00 | 15.25 | 16.45 | 15.85 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.89 | 0.88 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 10:59:15 AM EST |
| 83.00 | 14.30 | 15.60 | 14.95 | 22.30 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.89 | 0.86 | 0.01 | -0.16 | 7/21/2026 | 7/27/2026 10:59:15 AM EST |
| 84.00 | 13.55 | 14.75 | 14.15 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.97 | 0.84 | 0.02 | -0.17 | 7/23/2026 | 7/27/2026 10:59:15 AM EST |
| 85.00 | 12.75 | 13.90 | 13.33 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.88 | 0.83 | 0.02 | -0.18 | 7/24/2026 | 7/27/2026 10:59:15 AM EST |
| 86.00 | 12.00 | 13.15 | 12.58 | 12.75 | +1.68 | +15.18% | 0.15 | 30 | 42 | 0.88 | 0.81 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 87.00 | 11.10 | 12.15 | 11.63 | 9.22 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.91 | 0.78 | 0.02 | -0.20 | 7/24/2026 | 7/27/2026 10:59:15 AM EST |
| 88.00 | 10.50 | 11.40 | 10.95 | 12.07 | +3.79 | +45.78% | 0.12 | 3 | 38 | 0.86 | 0.77 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 89.00 | 9.75 | 10.70 | 10.23 | 8.54 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.91 | 0.74 | 0.02 | -0.22 | 7/24/2026 | 7/27/2026 10:59:15 AM EST |
| 90.00 | 9.20 | 9.95 | 9.58 | 10.19 | +3.29 | +47.69% | 0.11 | 13 | 138 | 0.90 | 0.72 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 91.00 | 8.55 | 9.25 | 8.90 | 9.33 | +2.73 | +41.37% | 0.10 | 19 | 99 | 0.88 | 0.70 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 92.00 | 7.90 | 8.60 | 8.25 | 8.55 | +2.25 | +35.72% | 0.09 | 27 | 237 | 0.91 | 0.67 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 93.00 | 7.30 | 8.05 | 7.68 | 8.11 | +2.41 | +42.29% | 0.08 | 14 | 138 | 0.88 | 0.65 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 94.00 | 6.80 | 7.45 | 7.13 | 8.25 | +2.90 | +54.21% | 0.08 | 4 | 203 | 0.91 | 0.61 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 95.00 | 6.25 | 6.65 | 6.45 | 6.99 | +2.09 | +42.66% | 0.07 | 43 | 346 | 0.86 | 0.60 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 96.00 | 5.85 | 6.40 | 6.13 | 6.35 | +2.05 | +47.68% | 0.06 | 38 | 158 | 0.89 | 0.56 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 96.50 | 5.60 | 6.15 | 5.88 | 6.00 | +1.95 | +48.15% | 0.06 | 37 | 46 | 0.85 | 0.55 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 97.00 | 5.35 | 5.80 | 5.58 | 5.80 | +1.90 | +48.72% | 0.06 | 96 | 252 | 0.89 | 0.53 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 97.50 | 5.15 | 5.65 | 5.40 | 5.52 | +1.92 | +53.34% | 0.06 | 102 | 90 | 0.89 | 0.52 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 98.00 | 4.95 | 5.45 | 5.20 | 5.25 | +1.70 | +47.89% | 0.05 | 51 | 211 | 0.87 | 0.51 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 98.50 | 4.60 | 5.25 | 4.93 | 5.12 | +1.72 | +50.59% | 0.05 | 21 | 61 | 0.88 | 0.49 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 99.00 | 4.45 | 5.00 | 4.73 | 4.80 | +1.50 | +45.46% | 0.05 | 24 | 254 | 0.88 | 0.48 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 100.00 | 4.15 | 4.40 | 4.28 | 4.35 | +1.63 | +59.93% | 0.04 | 620 | 4,559 | 0.87 | 0.46 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 101.00 | 3.80 | 4.20 | 4.00 | 4.00 | +1.35 | +50.95% | 0.04 | 46 | 391 | 0.89 | 0.43 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 102.00 | 3.45 | 3.90 | 3.68 | 3.80 | +1.32 | +53.23% | 0.04 | 25 | 296 | 0.84 | 0.41 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 103.00 | 3.15 | 3.60 | 3.38 | 3.57 | +1.15 | +47.53% | 0.03 | 48 | 197 | 0.87 | 0.38 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 104.00 | 2.81 | 3.15 | 2.98 | 3.05 | +1.07 | +54.04% | 0.03 | 118 | 556 | 0.85 | 0.36 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 105.00 | 2.64 | 2.99 | 2.82 | 3.05 | +1.30 | +74.29% | 0.03 | 153 | 908 | 0.88 | 0.33 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 106.00 | 2.36 | 2.57 | 2.47 | 2.69 | +1.12 | +71.34% | 0.02 | 41 | 228 | 0.86 | 0.31 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 107.00 | 2.19 | 2.35 | 2.27 | 2.40 | +0.87 | +56.87% | 0.02 | 61 | 127 | 0.88 | 0.29 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 108.00 | 1.90 | 2.14 | 2.02 | 2.20 | +0.84 | +61.77% | 0.02 | 64 | 149 | 0.89 | 0.27 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 109.00 | 1.76 | 1.95 | 1.86 | 1.94 | +0.75 | +63.03% | 0.02 | 106 | 78 | 0.86 | 0.25 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 110.00 | 1.62 | 1.78 | 1.70 | 1.73 | +0.61 | +54.47% | 0.02 | 1,057 | 1,312 | 0.88 | 0.23 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 111.00 | 1.44 | 1.62 | 1.53 | 1.62 | +0.52 | +47.28% | 0.01 | 58 | 12 | 0.90 | 0.21 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 112.00 | 1.31 | 1.48 | 1.40 | 1.42 | +0.50 | +54.35% | 0.01 | 57 | 5 | 0.88 | 0.20 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 113.00 | 1.18 | 1.34 | 1.26 | 1.39 | +0.52 | +59.77% | 0.01 | 48 | 15 | 0.88 | 0.19 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 114.00 | 1.06 | 1.24 | 1.15 | 1.12 | +0.26 | +30.24% | 0.01 | 53 | 23 | 0.89 | 0.17 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 115.00 | 0.96 | 1.10 | 1.03 | 1.07 | +0.36 | +50.71% | 0.01 | 400 | 1,439 | 0.87 | 0.16 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 120.00 | 0.59 | 0.75 | 0.67 | 0.65 | +0.21 | +47.73% | 0.01 | 291 | 744 | 0.89 | 0.10 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 125.00 | 0.38 | 0.45 | 0.42 | 0.44 | +0.14 | +46.67% | 0.00 | 346 | 1,259 | 0.91 | 0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 130.00 | 0.25 | 0.31 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 199 | 1,726 | 0.94 | 0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 135.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 19 | 800 | 0.99 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 140.00 | 0.13 | 0.18 | 0.16 | 0.13 | +0.02 | +18.19% | 0.00 | 31 | 521 | 1.01 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 145.00 | 0.01 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.98 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 10:59:15 AM EST |
| 150.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 150 | 498 | 1.13 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 155.00 | 0.01 | 0.13 | 0.07 | 0.18 | +0.09 | +100.00% | 0.00 | 3 | 185 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 160.00 | 0.01 | 0.16 | 0.09 | 0.14 | +0.06 | +75.00% | 0.00 | 2 | 261 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 165.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 16 | 239 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 170.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 16 | 81 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 114 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.75 | -97.41% | 0.00 | 4 | 236 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 185.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 14 | 668 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 428 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,061 | 2.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 40.00 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 472 | 614 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 45.00 | 0.09 | 0.10 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 4,924 | 6,370 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 50.00 | 0.12 | 0.16 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 194 | 8,090 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 55.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.08 | -33.34% | 0.00 | 255 | 8,103 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 60.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.11 | -36.67% | 0.00 | 224 | 7,431 | 1.43 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 65.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.18 | -40.91% | 0.00 | 132 | 3,879 | 1.28 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 70.00 | 0.27 | 0.44 | 0.36 | 0.25 | -0.30 | -54.55% | 0.01 | 35 | 2,079 | 1.15 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 75.00 | 0.41 | 0.60 | 0.51 | 0.48 | -0.52 | -52.00% | 0.01 | 160 | 691 | 1.04 | -0.04 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 80.00 | 0.86 | 0.95 | 0.91 | 0.88 | -0.82 | -48.24% | 0.01 | 111 | 773 | 0.96 | -0.09 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 81.00 | 0.92 | 1.10 | 1.01 | 0.98 | -0.78 | -44.32% | 0.01 | 10 | 490 | 0.94 | -0.11 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 82.00 | 1.08 | 1.24 | 1.16 | 1.13 | -1.00 | -46.95% | 0.01 | 3,798 | 548 | 0.93 | -0.12 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 83.00 | 1.21 | 1.39 | 1.30 | 1.27 | -0.94 | -42.54% | 0.02 | 15 | 347 | 0.92 | -0.14 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 84.00 | 1.36 | 1.56 | 1.46 | 1.33 | -1.34 | -50.19% | 0.02 | 13 | 157 | 0.91 | -0.16 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 85.00 | 1.56 | 1.80 | 1.68 | 1.60 | -1.35 | -45.77% | 0.02 | 76 | 1,553 | 0.91 | -0.17 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 86.00 | 1.77 | 2.02 | 1.90 | 1.93 | -1.19 | -38.15% | 0.02 | 5 | 66 | 0.90 | -0.19 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 87.00 | 2.00 | 2.20 | 2.10 | 2.00 | -1.50 | -42.86% | 0.02 | 314 | 44 | 0.88 | -0.22 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 88.00 | 2.27 | 2.54 | 2.41 | 2.24 | -1.66 | -42.57% | 0.03 | 24 | 92 | 0.89 | -0.23 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 89.00 | 2.57 | 2.76 | 2.67 | 2.57 | -1.64 | -38.96% | 0.03 | 14 | 128 | 0.87 | -0.26 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 90.00 | 2.89 | 3.10 | 3.00 | 3.00 | -1.95 | -39.40% | 0.03 | 195 | 2,157 | 0.88 | -0.28 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 91.00 | 3.05 | 3.45 | 3.25 | 3.15 | -1.90 | -37.63% | 0.04 | 37 | 211 | 0.89 | -0.30 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 92.00 | 3.55 | 3.85 | 3.70 | 3.53 | -2.29 | -39.35% | 0.04 | 35 | 222 | 0.86 | -0.33 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 93.00 | 3.90 | 4.25 | 4.08 | 3.75 | -2.30 | -38.02% | 0.04 | 57 | 94 | 0.88 | -0.35 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 94.00 | 4.40 | 4.70 | 4.55 | 4.65 | -1.85 | -28.47% | 0.05 | 10 | 160 | 0.85 | -0.39 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 95.00 | 4.90 | 5.15 | 5.03 | 4.99 | -2.62 | -34.43% | 0.05 | 201 | 2,357 | 0.87 | -0.40 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 96.00 | 5.35 | 5.65 | 5.50 | 5.38 | -2.87 | -34.79% | 0.06 | 134 | 58 | 0.85 | -0.44 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 96.50 | 5.60 | 5.95 | 5.78 | 5.96 | -2.03 | -25.41% | 0.06 | 1 | 1 | 0.87 | -0.45 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 97.00 | 5.85 | 6.20 | 6.03 | 5.83 | -2.49 | -29.93% | 0.06 | 93 | 106 | 0.84 | -0.47 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 97.50 | 6.10 | 6.50 | 6.30 | 6.11 | -2.12 | -25.76% | 0.06 | 81 | 9 | 0.84 | -0.48 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 98.00 | 6.25 | 6.75 | 6.50 | 6.24 | -2.74 | -30.52% | 0.07 | 38 | 209 | 0.85 | -0.49 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 98.50 | 6.65 | 7.05 | 6.85 | 6.55 | +0.28 | +4.47% | 0.07 | 6 | 10 | 0.84 | -0.51 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 99.00 | 6.80 | 7.35 | 7.08 | 7.22 | -2.27 | -23.92% | 0.07 | 3 | 128 | 0.83 | -0.52 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 100.00 | 7.60 | 7.95 | 7.78 | 7.75 | -2.93 | -27.44% | 0.08 | 10 | 1,689 | 0.87 | -0.54 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 101.00 | 8.20 | 8.65 | 8.43 | 8.09 | -3.35 | -29.29% | 0.08 | 8 | 214 | 0.84 | -0.57 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 102.00 | 8.65 | 9.35 | 9.00 | 8.65 | -3.69 | -29.91% | 0.09 | 3 | 124 | 0.86 | -0.59 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 103.00 | 9.55 | 10.00 | 9.78 | 9.55 | -2.50 | -20.75% | 0.09 | 5 | 53 | 0.82 | -0.62 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 104.00 | 10.15 | 10.70 | 10.43 | 10.30 | -3.45 | -25.10% | 0.10 | 10 | 75 | 0.86 | -0.64 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 105.00 | 10.75 | 11.55 | 11.15 | 10.60 | -4.01 | -27.45% | 0.11 | 704 | 614 | 0.84 | -0.67 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 106.00 | 11.80 | 12.30 | 12.05 | 11.56 | -3.44 | -22.94% | 0.11 | 141 | 46 | 0.86 | -0.69 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 107.00 | 12.35 | 13.05 | 12.70 | 12.22 | -4.81 | -28.25% | 0.12 | 1 | 13 | 0.83 | -0.71 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 108.00 | 13.00 | 13.80 | 13.40 | 17.18 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.84 | -0.73 | 0.02 | -0.22 | 7/24/2026 | 7/27/2026 10:59:15 AM EST |
| 109.00 | 13.75 | 14.60 | 14.18 | 13.80 | -3.48 | -20.14% | 0.13 | 1 | 17 | 0.89 | -0.75 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 110.00 | 14.45 | 15.40 | 14.93 | 14.74 | -4.26 | -22.43% | 0.14 | 9 | 302 | 0.81 | -0.77 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 111.00 | 15.20 | 16.50 | 15.85 | 17.88 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.84 | -0.79 | 0.02 | -0.19 | 7/23/2026 | 7/27/2026 10:59:15 AM EST |
| 112.00 | 16.05 | 17.40 | 16.73 | % | 0.15 | 0 | 0 | 0.89 | -0.80 | 0.02 | -0.19 | 7/27/2026 10:59:15 AM EST | |||
| 113.00 | 16.90 | 18.30 | 17.60 | 17.27 | -2.53 | -12.78% | 0.16 | 2 | 1 | 0.88 | -0.81 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 114.00 | 17.80 | 19.15 | 18.48 | 20.74 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.80 | -0.83 | 0.02 | -0.17 | 7/23/2026 | 7/27/2026 10:59:15 AM EST |
| 115.00 | 18.75 | 20.00 | 19.38 | 19.42 | -3.70 | -16.01% | 0.17 | 7 | 571 | 0.87 | -0.84 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 120.00 | 23.40 | 24.65 | 24.03 | 23.75 | -5.77 | -19.55% | 0.20 | 34 | 482 | 1.08 | -0.90 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 125.00 | 28.15 | 29.65 | 28.90 | 28.53 | -5.77 | -16.83% | 0.23 | 45 | 232 | 1.20 | -0.94 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 130.00 | 32.95 | 34.65 | 33.80 | 33.39 | -4.61 | -12.14% | 0.26 | 22 | 1,184 | 1.22 | -0.96 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 135.00 | 37.90 | 39.20 | 38.55 | 38.26 | -4.76 | -11.07% | 0.29 | 9 | 39 | 1.34 | -0.98 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 140.00 | 42.90 | 44.35 | 43.63 | 43.27 | -4.42 | -9.27% | 0.31 | 6 | 35 | 1.48 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 145.00 | 47.85 | 49.20 | 48.53 | 48.53 | +4.06 | +9.13% | 0.33 | 4 | 35 | 1.58 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:15 AM EST |
| 150.00 | 52.85 | 54.40 | 53.63 | 50.24 | 0.00 | 0.00% | 0.36 | 0 | 40 | 1.67 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 10:59:15 AM EST |
| 155.00 | 57.85 | 59.40 | 58.63 | 55.63 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:59:15 AM EST |
| 160.00 | 62.85 | 64.45 | 63.65 | 59.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:15 AM EST |
| 165.00 | 67.85 | 69.20 | 68.53 | 67.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 10:59:15 AM EST |
| 170.00 | 72.85 | 74.35 | 73.60 | 84.76 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 10:59:15 AM EST |
| 175.00 | 77.85 | 79.35 | 78.60 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:15 AM EST | |||
| 180.00 | 82.85 | 84.35 | 83.60 | 78.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:59:15 AM EST |
| 185.00 | 87.85 | 89.55 | 88.70 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:15 AM EST |