Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $219.61 as of 7/24/2026 6:37:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 97.00 | 101.10 | 99.05 | 134.97 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.86 | 0.98 | 0.00 | -0.13 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 95.00 | 92.50 | 96.30 | 94.40 | 88.75 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.76 | 0.97 | 0.00 | -0.18 | 7/17/2026 | 7/24/2026 4:00:10 PM EST |
| 100.00 | 87.65 | 91.65 | 89.65 | 96.70 | +9.45 | +10.84% | 0.90 | 1 | 9 | 2.65 | 0.96 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 105.00 | 83.05 | 87.15 | 85.10 | 97.51 | % | 0.81 | 2 | 0 | 2.57 | 0.95 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 110.00 | 78.55 | 82.60 | 80.58 | 78.65 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.97 | 0.94 | 0.00 | -0.29 | 7/17/2026 | 7/24/2026 4:00:10 PM EST |
| 115.00 | 74.10 | 78.15 | 76.13 | % | 0.66 | 0 | 0 | 1.96 | 0.93 | 0.00 | -0.33 | 7/24/2026 4:00:10 PM EST | |||
| 120.00 | 69.75 | 73.95 | 71.85 | 101.18 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.92 | 0.92 | 0.00 | -0.38 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 125.00 | 65.50 | 68.75 | 67.13 | 80.50 | -22.92 | -22.17% | 0.54 | 1 | 1 | 1.93 | 0.90 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 130.00 | 61.20 | 65.25 | 63.23 | 70.88 | -27.17 | -27.71% | 0.49 | 3 | 10 | 1.92 | 0.88 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 135.00 | 57.55 | 61.10 | 59.33 | 66.09 | +7.66 | +13.11% | 0.44 | 2 | 8 | 1.94 | 0.86 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 140.00 | 53.50 | 57.60 | 55.55 | 91.22 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.89 | 0.84 | 0.00 | -0.58 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 145.00 | 49.80 | 53.20 | 51.50 | 54.00 | -17.42 | -24.40% | 0.36 | 1 | 3 | 1.90 | 0.82 | 0.00 | -0.62 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 150.00 | 46.00 | 49.70 | 47.85 | 50.87 | -22.95 | -31.09% | 0.32 | 13 | 23 | 1.85 | 0.79 | 0.00 | -0.67 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 155.00 | 42.85 | 46.00 | 44.43 | 53.15 | -16.35 | -23.53% | 0.29 | 2 | 39 | 1.84 | 0.77 | 0.00 | -0.71 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 157.50 | 41.50 | 44.70 | 43.10 | % | 0.27 | 0 | 0 | 1.86 | 0.75 | 0.00 | -0.73 | 7/24/2026 4:00:10 PM EST | |||
| 160.00 | 39.80 | 42.90 | 41.35 | 41.20 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.85 | 0.74 | 0.00 | -0.75 | 7/20/2026 | 7/24/2026 4:00:10 PM EST |
| 162.50 | 37.60 | 41.60 | 39.60 | 60.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.82 | 0.72 | 0.00 | -0.77 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 165.00 | 36.05 | 40.30 | 38.18 | 48.00 | -6.50 | -11.93% | 0.23 | 6 | 10 | 1.83 | 0.71 | 0.01 | -0.79 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 167.50 | 35.00 | 38.50 | 36.75 | 39.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.83 | 0.70 | 0.01 | -0.81 | 7/20/2026 | 7/24/2026 4:00:10 PM EST |
| 170.00 | 33.65 | 36.50 | 35.08 | 36.00 | -25.65 | -41.61% | 0.21 | 6 | 187 | 1.80 | 0.68 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 172.50 | 32.10 | 35.65 | 33.88 | 62.35 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.82 | 0.66 | 0.01 | -0.84 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 175.00 | 30.60 | 33.70 | 32.15 | 61.69 | 0.00 | 0.00% | 0.18 | 0 | 68 | 1.78 | 0.65 | 0.01 | -0.85 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 177.50 | 28.65 | 32.70 | 30.68 | 50.40 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.76 | 0.63 | 0.01 | -0.86 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 180.00 | 27.90 | 31.45 | 29.68 | 37.27 | -16.58 | -30.79% | 0.16 | 4 | 157 | 1.77 | 0.62 | 0.01 | -0.87 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 182.50 | 26.70 | 29.50 | 28.10 | 27.60 | -26.48 | -48.97% | 0.15 | 2 | 2 | 1.75 | 0.60 | 0.01 | -0.88 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 185.00 | 24.80 | 28.50 | 26.65 | 26.30 | -28.35 | -51.88% | 0.14 | 19 | 95 | 1.73 | 0.59 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 187.50 | 23.45 | 27.00 | 25.23 | 25.15 | -24.48 | -49.33% | 0.13 | 9 | 26 | 1.71 | 0.57 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 190.00 | 22.45 | 26.00 | 24.23 | 23.90 | -21.10 | -46.89% | 0.13 | 73 | 274 | 1.72 | 0.55 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 192.50 | 21.30 | 25.20 | 23.25 | 22.85 | -24.98 | -52.23% | 0.12 | 2,670 | 5 | 1.73 | 0.54 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 195.00 | 20.30 | 23.95 | 22.13 | 21.70 | -24.12 | -52.65% | 0.11 | 131 | 82 | 1.71 | 0.52 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 197.50 | 19.25 | 22.90 | 21.08 | 20.60 | -20.40 | -49.76% | 0.11 | 214 | 23 | 1.71 | 0.51 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 200.00 | 19.00 | 21.95 | 20.48 | 19.65 | -21.18 | -51.88% | 0.10 | 515 | 345 | 1.71 | 0.49 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 202.50 | 18.00 | 21.40 | 19.70 | 20.00 | -24.65 | -55.21% | 0.10 | 335 | 26 | 1.71 | 0.47 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 205.00 | 16.40 | 20.10 | 18.25 | 17.85 | -18.17 | -50.45% | 0.09 | 158 | 96 | 1.69 | 0.46 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 207.50 | 15.25 | 19.35 | 17.30 | 16.75 | % | 0.08 | 143 | 0 | 1.67 | 0.44 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 210.00 | 14.30 | 18.05 | 16.18 | 16.05 | -20.03 | -55.52% | 0.08 | 2,022 | 2,223 | 1.66 | 0.43 | 0.01 | -0.88 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 212.50 | 13.70 | 17.50 | 15.60 | 17.01 | % | 0.07 | 132 | 0 | 1.67 | 0.41 | 0.01 | -0.87 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 215.00 | 13.00 | 16.85 | 14.93 | 15.00 | -16.20 | -51.93% | 0.07 | 129 | 172 | 1.67 | 0.40 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 217.50 | 11.50 | 16.00 | 13.75 | 14.24 | -16.35 | -53.45% | 0.06 | 137 | 3 | 1.64 | 0.38 | 0.01 | -0.85 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 220.00 | 12.40 | 14.50 | 13.45 | 12.40 | -18.75 | -60.20% | 0.06 | 6,950 | 3,237 | 1.67 | 0.37 | 0.01 | -0.84 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 222.50 | 10.55 | 14.20 | 12.38 | 13.00 | -14.90 | -53.41% | 0.06 | 11 | 22 | 1.64 | 0.35 | 0.01 | -0.83 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 225.00 | 10.05 | 13.75 | 11.90 | 11.04 | -17.36 | -61.13% | 0.05 | 106 | 246 | 1.65 | 0.34 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 227.50 | 9.00 | 12.95 | 10.98 | 11.80 | -15.01 | -55.99% | 0.05 | 77 | 15 | 1.63 | 0.33 | 0.01 | -0.80 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 230.00 | 10.00 | 12.50 | 11.25 | 10.00 | -14.30 | -58.85% | 0.05 | 196 | 275 | 1.68 | 0.31 | 0.01 | -0.79 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 232.50 | 7.80 | 11.80 | 9.80 | 10.41 | -13.87 | -57.13% | 0.04 | 89 | 100 | 1.62 | 0.30 | 0.01 | -0.77 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 235.00 | 7.15 | 11.00 | 9.08 | 10.90 | -10.92 | -50.05% | 0.04 | 56 | 153 | 1.59 | 0.29 | 0.01 | -0.76 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 237.50 | 7.00 | 10.90 | 8.95 | 9.08 | -13.91 | -60.51% | 0.04 | 52 | 96 | 1.62 | 0.27 | 0.01 | -0.74 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 240.00 | 6.55 | 10.35 | 8.45 | 8.35 | -12.40 | -59.76% | 0.04 | 214 | 521 | 1.61 | 0.26 | 0.01 | -0.72 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 242.50 | 6.65 | 9.85 | 8.25 | 7.50 | -12.21 | -61.95% | 0.03 | 35 | 47 | 1.63 | 0.25 | 0.01 | -0.71 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 245.00 | 5.35 | 9.55 | 7.45 | 7.85 | -10.33 | -56.83% | 0.03 | 38 | 425 | 1.60 | 0.24 | 0.01 | -0.69 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 247.50 | 5.35 | 9.25 | 7.30 | 7.43 | -12.07 | -61.90% | 0.03 | 15 | 70 | 1.61 | 0.23 | 0.01 | -0.67 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 250.00 | 5.55 | 7.60 | 6.58 | 6.65 | -10.85 | -62.00% | 0.03 | 177 | 523 | 1.59 | 0.22 | 0.01 | -0.65 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 252.50 | 4.90 | 8.00 | 6.45 | 6.80 | -11.14 | -62.10% | 0.03 | 8 | 53 | 1.60 | 0.21 | 0.01 | -0.63 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 255.00 | 4.70 | 7.80 | 6.25 | 6.45 | -10.20 | -61.27% | 0.02 | 7 | 102 | 1.63 | 0.20 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 257.50 | 3.80 | 7.60 | 5.70 | 6.00 | -10.31 | -63.22% | 0.02 | 2 | 35 | 1.55 | 0.19 | 0.00 | -0.60 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 260.00 | 5.00 | 7.50 | 6.25 | 5.74 | -9.06 | -61.22% | 0.02 | 172 | 322 | 1.69 | 0.18 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 262.50 | 3.80 | 7.20 | 5.50 | 5.05 | -8.36 | -62.35% | 0.02 | 7 | 21 | 1.63 | 0.17 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 265.00 | 3.75 | 6.90 | 5.33 | 5.00 | -7.78 | -60.88% | 0.02 | 11 | 203 | 1.64 | 0.16 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 267.50 | 3.20 | 6.70 | 4.95 | 4.60 | -7.50 | -61.99% | 0.02 | 9 | 32 | 1.64 | 0.15 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 270.00 | 4.05 | 6.50 | 5.28 | 4.15 | -7.35 | -63.92% | 0.02 | 32 | 190 | 1.70 | 0.15 | 0.00 | -0.51 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 272.50 | 2.82 | 5.60 | 4.21 | 5.00 | -7.32 | -59.42% | 0.02 | 24 | 124 | 1.61 | 0.14 | 0.00 | -0.49 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 275.00 | 2.08 | 6.15 | 4.12 | 3.81 | -6.59 | -63.37% | 0.01 | 23 | 104 | 1.61 | 0.13 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 277.50 | 2.50 | 5.85 | 4.18 | 3.70 | -7.11 | -65.78% | 0.02 | 19 | 90 | 1.66 | 0.13 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 280.00 | 2.17 | 5.30 | 3.74 | 3.55 | -5.58 | -61.12% | 0.01 | 252 | 423 | 1.61 | 0.12 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 282.50 | 2.01 | 4.80 | 3.41 | 4.00 | -4.80 | -54.55% | 0.01 | 1 | 171 | 1.64 | 0.11 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 285.00 | 1.80 | 5.40 | 3.60 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.65 | 0.11 | 0.00 | -0.41 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 290.00 | 2.00 | 5.00 | 3.50 | 2.93 | -3.52 | -54.58% | 0.01 | 968 | 150 | 1.68 | 0.10 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 295.00 | 1.25 | 5.00 | 3.13 | 2.64 | -3.94 | -59.88% | 0.01 | 34 | 139 | 1.68 | 0.09 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 300.00 | 1.56 | 2.94 | 2.25 | 2.50 | -3.82 | -60.45% | 0.01 | 870 | 480 | 1.60 | 0.08 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 305.00 | 1.22 | 4.20 | 2.71 | 2.00 | -4.19 | -67.69% | 0.01 | 485 | 483 | 1.72 | 0.07 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 310.00 | 1.45 | 4.85 | 3.15 | 1.84 | -3.53 | -65.74% | 0.01 | 52 | 308 | 1.85 | 0.06 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 315.00 | 0.47 | 3.90 | 2.19 | 1.69 | -3.06 | -64.43% | 0.01 | 79 | 34 | 1.67 | 0.06 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 320.00 | 1.10 | 3.80 | 2.45 | 2.00 | -2.20 | -52.39% | 0.01 | 85 | 128 | 1.61 | 0.05 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 325.00 | 0.14 | 5.00 | 2.57 | 1.38 | -2.34 | -62.91% | 0.01 | 45 | 38 | 1.82 | 0.05 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 330.00 | 0.08 | 4.50 | 2.29 | 1.22 | -2.28 | -65.15% | 0.01 | 14 | 344 | 1.75 | 0.04 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 335.00 | 0.33 | 4.00 | 2.17 | 1.12 | -2.52 | -69.24% | 0.01 | 39 | 54 | 1.88 | 0.04 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 340.00 | 0.30 | 1.30 | 0.80 | 1.05 | -1.71 | -61.96% | 0.00 | 519 | 135 | 1.54 | 0.03 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 350.00 | 0.46 | 2.96 | 1.71 | 0.80 | -1.55 | -65.96% | 0.00 | 259 | 267 | 1.87 | 0.03 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 360.00 | 0.59 | 2.48 | 1.54 | 0.63 | -1.38 | -68.66% | 0.00 | 157 | 60 | 1.95 | 0.02 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 370.00 | 0.06 | 2.84 | 1.45 | 0.53 | -1.12 | -67.88% | 0.00 | 111 | 285 | 1.95 | 0.02 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 380.00 | 0.01 | 4.70 | 2.36 | 0.52 | -0.85 | -62.05% | 0.01 | 91 | 129 | 2.44 | 0.02 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 4.65 | 2.33 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 522 | 2.26 | 0.01 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 400.00 | 0.03 | 2.93 | 1.48 | 0.32 | -0.75 | -70.10% | 0.00 | 43 | 102 | 2.53 | 0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 410.00 | 0.10 | 1.00 | 0.55 | 0.25 | -0.58 | -69.88% | 0.00 | 34 | 172 | 1.65 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.75 | 0.98 | 0.87 | 0.90 | -0.60 | -40.00% | 0.01 | 1,260 | 3,174 | 2.16 | -0.02 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 95.00 | 0.31 | 1.48 | 0.90 | 1.16 | +0.05 | +4.51% | 0.01 | 31 | 166 | 1.98 | -0.03 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 100.00 | 1.07 | 1.70 | 1.39 | 1.40 | +0.07 | +5.27% | 0.01 | 944 | 252 | 2.07 | -0.04 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 105.00 | 1.26 | 2.80 | 2.03 | 1.75 | +0.32 | +22.38% | 0.02 | 6,902 | 1,318 | 2.12 | -0.05 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 110.00 | 1.57 | 3.85 | 2.71 | 2.31 | +0.39 | +20.32% | 0.02 | 426 | 63 | 2.13 | -0.06 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 115.00 | 1.65 | 3.50 | 2.58 | 2.35 | +0.50 | +27.03% | 0.02 | 90 | 121 | 1.94 | -0.07 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 120.00 | 2.20 | 3.80 | 3.00 | 2.90 | +0.29 | +11.12% | 0.03 | 148 | 395 | 1.88 | -0.08 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 125.00 | 2.46 | 4.65 | 3.56 | 4.25 | +1.00 | +30.77% | 0.03 | 784 | 627 | 1.84 | -0.10 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 130.00 | 3.80 | 7.50 | 5.65 | 5.05 | +1.25 | +32.90% | 0.04 | 193 | 1,168 | 2.01 | -0.12 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 135.00 | 5.20 | 7.80 | 6.50 | 6.30 | +1.99 | +46.18% | 0.05 | 7,484 | 1,054 | 1.97 | -0.14 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 140.00 | 6.20 | 7.50 | 6.85 | 6.83 | +2.08 | +43.79% | 0.05 | 218 | 448 | 1.85 | -0.16 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 145.00 | 6.65 | 10.45 | 8.55 | 6.21 | +0.21 | +3.50% | 0.06 | 75 | 524 | 1.87 | -0.18 | 0.00 | -0.62 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 150.00 | 9.05 | 10.50 | 9.78 | 9.98 | +3.92 | +64.69% | 0.07 | 500 | 855 | 1.85 | -0.21 | 0.00 | -0.67 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 155.00 | 9.70 | 13.55 | 11.63 | 9.50 | +2.60 | +37.69% | 0.08 | 109 | 1,393 | 1.86 | -0.23 | 0.00 | -0.71 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 157.50 | 10.90 | 14.50 | 12.70 | 12.00 | +4.00 | +50.00% | 0.08 | 261 | 80 | 1.87 | -0.25 | 0.00 | -0.73 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 160.00 | 12.05 | 13.80 | 12.93 | 13.17 | +5.34 | +68.20% | 0.08 | 251 | 380 | 1.81 | -0.26 | 0.00 | -0.75 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 162.50 | 12.30 | 16.50 | 14.40 | 11.94 | +2.69 | +29.09% | 0.09 | 15 | 34 | 1.85 | -0.28 | 0.00 | -0.77 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 165.00 | 13.15 | 17.00 | 15.08 | 14.55 | +4.75 | +48.47% | 0.09 | 260 | 456 | 1.82 | -0.29 | 0.01 | -0.79 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 167.50 | 14.10 | 18.00 | 16.05 | 13.85 | +3.83 | +38.23% | 0.10 | 34 | 67 | 1.81 | -0.30 | 0.01 | -0.81 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 170.00 | 15.15 | 18.95 | 17.05 | 17.29 | +7.33 | +73.60% | 0.10 | 31,373 | 1,564 | 1.75 | -0.32 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 172.50 | 16.25 | 20.00 | 18.13 | 15.40 | +4.54 | +41.81% | 0.11 | 102 | 249 | 1.77 | -0.34 | 0.01 | -0.84 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 175.00 | 17.95 | 20.00 | 18.98 | 17.60 | +6.32 | +56.03% | 0.11 | 155 | 478 | 1.77 | -0.35 | 0.01 | -0.85 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 177.50 | 18.60 | 22.50 | 20.55 | 18.00 | +4.89 | +37.30% | 0.12 | 38 | 54 | 1.79 | -0.37 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 180.00 | 19.80 | 22.00 | 20.90 | 20.04 | +6.04 | +43.15% | 0.12 | 438 | 430 | 1.73 | -0.38 | 0.01 | -0.87 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 182.50 | 21.00 | 24.50 | 22.75 | 20.59 | +6.74 | +48.67% | 0.12 | 236 | 65 | 1.76 | -0.40 | 0.01 | -0.88 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 185.00 | 22.20 | 25.50 | 23.85 | 21.44 | +7.30 | +51.63% | 0.13 | 398 | 369 | 1.75 | -0.41 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 187.50 | 23.55 | 27.00 | 25.28 | 22.45 | +6.59 | +41.56% | 0.13 | 234 | 140 | 1.75 | -0.43 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 190.00 | 24.70 | 28.00 | 26.35 | 26.50 | +11.10 | +72.08% | 0.14 | 239 | 594 | 1.72 | -0.45 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 192.50 | 25.90 | 29.50 | 27.70 | 26.15 | +10.35 | +65.51% | 0.14 | 2,899 | 16 | 1.72 | -0.46 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 195.00 | 27.35 | 30.00 | 28.68 | 26.50 | +7.50 | +39.48% | 0.15 | 164 | 197 | 1.68 | -0.48 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 197.50 | 29.05 | 32.00 | 30.53 | 27.02 | +8.18 | +43.42% | 0.15 | 53 | 39 | 1.72 | -0.49 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 200.00 | 30.40 | 34.00 | 32.20 | 28.95 | +9.80 | +51.18% | 0.16 | 163 | 482 | 1.71 | -0.51 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 202.50 | 31.65 | 35.50 | 33.58 | 26.49 | +6.54 | +32.79% | 0.17 | 14 | 26 | 1.70 | -0.53 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 205.00 | 32.80 | 37.00 | 34.90 | 31.14 | +9.39 | +43.18% | 0.17 | 20 | 334 | 1.68 | -0.54 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 207.50 | 34.95 | 38.50 | 36.73 | 25.35 | +3.80 | +17.64% | 0.18 | 7 | 1 | 1.69 | -0.56 | 0.01 | -0.89 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 210.00 | 36.45 | 40.00 | 38.23 | 34.60 | +9.90 | +40.09% | 0.18 | 40 | 294 | 1.67 | -0.57 | 0.01 | -0.88 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 212.50 | 37.90 | 41.85 | 39.88 | 36.47 | +11.67 | +47.06% | 0.19 | 63 | 12 | 1.66 | -0.59 | 0.01 | -0.87 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 215.00 | 39.90 | 43.50 | 41.70 | 37.85 | +11.65 | +44.47% | 0.19 | 30 | 237 | 1.66 | -0.60 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 217.50 | 41.70 | 45.20 | 43.45 | 30.55 | +3.90 | +14.64% | 0.20 | 23 | 1 | 1.66 | -0.62 | 0.01 | -0.85 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 220.00 | 43.55 | 46.95 | 45.25 | 41.24 | +13.74 | +49.97% | 0.21 | 63 | 257 | 1.66 | -0.63 | 0.01 | -0.84 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 222.50 | 45.45 | 48.75 | 47.10 | 33.85 | % | 0.21 | 2 | 0 | 1.66 | -0.65 | 0.01 | -0.83 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 225.00 | 46.95 | 50.50 | 48.73 | 45.06 | +14.01 | +45.13% | 0.22 | 53 | 111 | 1.64 | -0.66 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 227.50 | 48.75 | 52.40 | 50.58 | 36.86 | +4.71 | +14.65% | 0.22 | 18 | 1 | 1.62 | -0.67 | 0.01 | -0.80 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 230.00 | 50.75 | 54.25 | 52.50 | 48.05 | +13.05 | +37.29% | 0.23 | 20 | 153 | 1.63 | -0.69 | 0.01 | -0.79 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 232.50 | 52.55 | 56.15 | 54.35 | 33.90 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.63 | -0.70 | 0.01 | -0.77 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 235.00 | 54.55 | 58.15 | 56.35 | 53.37 | +19.30 | +56.65% | 0.24 | 20 | 114 | 1.62 | -0.71 | 0.01 | -0.76 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 237.50 | 57.00 | 60.15 | 58.58 | 43.95 | +5.75 | +15.06% | 0.25 | 14 | 28 | 1.61 | -0.73 | 0.01 | -0.74 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 240.00 | 58.65 | 62.10 | 60.38 | 57.37 | +15.47 | +36.93% | 0.25 | 8 | 141 | 1.62 | -0.74 | 0.01 | -0.72 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 242.50 | 60.70 | 64.15 | 62.43 | 47.55 | +7.70 | +19.33% | 0.26 | 7 | 96 | 1.61 | -0.75 | 0.01 | -0.71 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 245.00 | 62.80 | 66.25 | 64.53 | 59.54 | +14.13 | +31.12% | 0.26 | 2 | 104 | 1.60 | -0.76 | 0.01 | -0.69 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 247.50 | 64.45 | 68.30 | 66.38 | 56.60 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.59 | -0.77 | 0.01 | -0.67 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 250.00 | 67.05 | 70.45 | 68.75 | 65.40 | +20.02 | +44.12% | 0.28 | 12 | 108 | 1.62 | -0.78 | 0.01 | -0.65 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 252.50 | 69.00 | 72.55 | 70.78 | 43.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.62 | -0.79 | 0.01 | -0.63 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 255.00 | 71.25 | 74.75 | 73.00 | 69.52 | +18.12 | +35.26% | 0.29 | 3 | 49 | 1.61 | -0.80 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 257.50 | 73.55 | 76.95 | 75.25 | 69.28 | +14.16 | +25.69% | 0.29 | 1 | 12 | 1.59 | -0.81 | 0.00 | -0.60 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 260.00 | 75.80 | 79.15 | 77.48 | 73.52 | +23.52 | +47.04% | 0.30 | 3 | 38 | 1.63 | -0.82 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 262.50 | 77.95 | 81.35 | 79.65 | 56.55 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.60 | -0.83 | 0.00 | -0.56 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 265.00 | 80.40 | 83.55 | 81.98 | 57.87 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.60 | -0.84 | 0.00 | -0.55 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 267.50 | 82.45 | 85.80 | 84.13 | 67.65 | +27.25 | +67.45% | 0.31 | 2 | 1 | 1.61 | -0.85 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 270.00 | 84.75 | 88.05 | 86.40 | 71.60 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.58 | -0.85 | 0.00 | -0.51 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 272.50 | 87.00 | 90.30 | 88.65 | 81.36 | -0.30 | -0.37% | 0.33 | 1 | 10 | 1.60 | -0.86 | 0.00 | -0.49 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 275.00 | 89.25 | 92.60 | 90.93 | 86.87 | -1.03 | -1.18% | 0.33 | 1 | 12 | 1.60 | -0.87 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 277.50 | 91.55 | 95.00 | 93.28 | 80.49 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.58 | -0.88 | 0.00 | -0.46 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 280.00 | 93.90 | 97.10 | 95.50 | 99.17 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.57 | -0.88 | 0.00 | -0.44 | 7/20/2026 | 7/24/2026 4:00:10 PM EST |
| 282.50 | 96.05 | 99.45 | 97.75 | 80.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.59 | -0.89 | 0.00 | -0.43 | 7/13/2026 | 7/24/2026 4:00:10 PM EST |
| 285.00 | 98.20 | 102.00 | 100.10 | 89.55 | -15.02 | -14.37% | 0.35 | 1 | 26 | 1.61 | -0.89 | 0.00 | -0.41 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 290.00 | 102.80 | 106.50 | 104.65 | 94.10 | -0.72 | -0.76% | 0.36 | 1 | 9 | 1.62 | -0.90 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 295.00 | 107.60 | 111.15 | 109.38 | 115.83 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.61 | -0.91 | 0.00 | -0.36 | 7/20/2026 | 7/24/2026 4:00:10 PM EST |
| 300.00 | 112.30 | 115.90 | 114.10 | 82.00 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.59 | -0.92 | 0.00 | -0.33 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 305.00 | 117.25 | 120.75 | 119.00 | 87.80 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.49 | -0.93 | 0.00 | -0.31 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 310.00 | 122.15 | 125.55 | 123.85 | 103.32 | 0.00 | 0.00% | 0.40 | 0 | 29 | 1.87 | -0.94 | 0.00 | -0.29 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 315.00 | 126.55 | 130.35 | 128.45 | 109.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.91 | -0.94 | 0.00 | -0.27 | 7/10/2026 | 7/24/2026 4:00:10 PM EST |
| 320.00 | 131.75 | 135.20 | 133.48 | 99.28 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.94 | -0.95 | 0.00 | -0.25 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 325.00 | 136.60 | 140.35 | 138.48 | % | 0.43 | 0 | 0 | 1.94 | -0.95 | 0.00 | -0.23 | 7/24/2026 4:00:10 PM EST | |||
| 330.00 | 141.10 | 145.00 | 143.05 | % | 0.43 | 0 | 0 | 1.96 | -0.96 | 0.00 | -0.21 | 7/24/2026 4:00:10 PM EST | |||
| 335.00 | 146.10 | 150.00 | 148.05 | % | 0.44 | 0 | 0 | 1.99 | -0.96 | 0.00 | -0.19 | 7/24/2026 4:00:10 PM EST | |||
| 340.00 | 150.85 | 155.00 | 152.93 | 146.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.01 | -0.97 | 0.00 | -0.18 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 350.00 | 160.70 | 164.85 | 162.78 | % | 0.47 | 0 | 0 | 2.04 | -0.97 | 0.00 | -0.15 | 7/24/2026 4:00:10 PM EST | |||
| 360.00 | 171.15 | 174.75 | 172.95 | % | 0.48 | 0 | 0 | 2.11 | -0.98 | 0.00 | -0.13 | 7/24/2026 4:00:10 PM EST | |||
| 370.00 | 180.50 | 184.50 | 182.50 | 175.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.16 | -0.98 | 0.00 | -0.11 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 380.00 | 190.35 | 194.20 | 192.28 | 179.21 | +21.57 | +13.69% | 0.51 | 1 | 2 | 2.18 | -0.98 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 390.00 | 200.30 | 204.15 | 202.23 | 171.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.23 | -0.99 | 0.00 | -0.07 | 7/14/2026 | 7/24/2026 4:00:10 PM EST |
| 400.00 | 210.25 | 214.40 | 212.33 | 190.85 | 0.00 | 0.00% | 0.53 | 0 | 15 | 2.31 | -0.99 | 0.00 | -0.07 | 7/2/2026 | 7/24/2026 4:00:10 PM EST |
| 410.00 | 220.20 | 224.05 | 222.13 | 209.75 | +24.25 | +13.08% | 0.54 | 5 | 5 | 2.33 | -0.99 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |