Options Chain for ROCKET LAB CORP COM (RKLB) - $67.03 as of 7/31/2026 8:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 18.90 | 21.55 | 20.23 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 44.50 | 18.40 | 20.95 | 19.68 | % | 0.44 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 45.00 | 17.95 | 20.45 | 19.20 | 18.90 | +0.90 | +5.00% | 0.43 | 2 | 13 | 1.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 45.50 | 17.45 | 19.95 | 18.70 | % | 0.41 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 46.00 | 16.90 | 19.60 | 18.25 | % | 0.40 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 7/31/2026 12:58:59 PM EST | |||
| 46.50 | 16.40 | 19.05 | 17.73 | % | 0.38 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 7/31/2026 12:58:59 PM EST | |||
| 47.00 | 15.95 | 18.55 | 17.25 | % | 0.37 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.01 | 7/31/2026 12:58:59 PM EST | |||
| 47.50 | 15.45 | 17.90 | 16.68 | % | 0.35 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 7/31/2026 12:58:59 PM EST | |||
| 48.00 | 15.05 | 17.50 | 16.28 | 13.35 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.72 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 48.50 | 14.45 | 17.05 | 15.75 | % | 0.32 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.02 | 7/31/2026 12:58:59 PM EST | |||
| 49.00 | 14.05 | 16.50 | 15.28 | 12.42 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.63 | 0.98 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 49.50 | 13.50 | 16.00 | 14.75 | % | 0.30 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.03 | 7/31/2026 12:58:59 PM EST | |||
| 50.00 | 13.05 | 15.60 | 14.33 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.60 | 0.98 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 51.00 | 12.55 | 14.70 | 13.63 | % | 0.27 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.04 | 7/31/2026 12:58:59 PM EST | |||
| 52.00 | 11.20 | 13.55 | 12.38 | % | 0.24 | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.06 | 7/31/2026 12:58:59 PM EST | |||
| 53.00 | 10.30 | 12.60 | 11.45 | % | 0.22 | 0 | 0 | 1.33 | 0.94 | 0.01 | -0.07 | 7/31/2026 12:58:59 PM EST | |||
| 54.00 | 10.20 | 11.70 | 10.95 | 11.11 | +1.90 | +20.63% | 0.20 | 3 | 1 | 1.29 | 0.92 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 55.00 | 9.40 | 10.95 | 10.18 | 9.53 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.23 | 0.90 | 0.02 | -0.11 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 56.00 | 7.70 | 9.95 | 8.83 | 8.38 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | 0.87 | 0.02 | -0.13 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 57.00 | 7.10 | 9.10 | 8.10 | 7.97 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.15 | 0.84 | 0.03 | -0.15 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 58.00 | 6.50 | 8.20 | 7.35 | 7.47 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.13 | 0.81 | 0.03 | -0.16 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 59.00 | 6.05 | 7.30 | 6.68 | 8.10 | +0.80 | +10.96% | 0.11 | 2 | 20 | 1.10 | 0.78 | 0.03 | -0.18 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 60.00 | 5.80 | 6.50 | 6.15 | 5.88 | -0.67 | -10.23% | 0.10 | 64 | 498 | 0.94 | 0.74 | 0.04 | -0.20 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 61.00 | 5.40 | 5.85 | 5.63 | 5.65 | +0.60 | +11.89% | 0.09 | 7 | 141 | 1.00 | 0.70 | 0.04 | -0.21 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 62.00 | 4.80 | 5.20 | 5.00 | 4.80 | -0.50 | -9.44% | 0.08 | 3 | 85 | 0.98 | 0.65 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 62.50 | 4.50 | 4.90 | 4.70 | 4.70 | -0.24 | -4.86% | 0.08 | 9 | 767 | 0.97 | 0.63 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 63.00 | 4.20 | 4.60 | 4.40 | 4.25 | -0.50 | -10.53% | 0.07 | 139 | 350 | 0.96 | 0.61 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 63.50 | 3.90 | 4.25 | 4.08 | 4.00 | -0.43 | -9.71% | 0.06 | 16 | 46 | 0.97 | 0.59 | 0.04 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 64.00 | 3.65 | 4.00 | 3.83 | 3.80 | -0.35 | -8.44% | 0.06 | 173 | 203 | 0.97 | 0.56 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 65.00 | 3.25 | 3.40 | 3.33 | 3.32 | -0.33 | -9.05% | 0.05 | 1,460 | 2,797 | 0.98 | 0.52 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 66.00 | 2.78 | 2.97 | 2.88 | 2.90 | -0.30 | -9.38% | 0.04 | 149 | 218 | 0.97 | 0.47 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 66.50 | 2.58 | 2.73 | 2.66 | 2.60 | -0.45 | -14.76% | 0.04 | 48 | 74 | 0.97 | 0.45 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 67.00 | 2.39 | 2.54 | 2.47 | 2.50 | -0.35 | -12.29% | 0.04 | 322 | 490 | 0.95 | 0.43 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 67.50 | 2.20 | 2.35 | 2.28 | 2.20 | -0.39 | -15.06% | 0.03 | 60 | 205 | 0.96 | 0.40 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 68.00 | 2.04 | 2.17 | 2.11 | 2.08 | -0.44 | -17.46% | 0.03 | 3,207 | 264 | 0.96 | 0.38 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 68.50 | 1.89 | 2.01 | 1.95 | 2.00 | -0.31 | -13.42% | 0.03 | 31 | 65 | 0.96 | 0.36 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 69.00 | 1.74 | 1.86 | 1.80 | 1.80 | -0.33 | -15.50% | 0.03 | 352 | 258 | 0.96 | 0.34 | 0.04 | -0.22 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 70.00 | 1.48 | 1.57 | 1.53 | 1.50 | -0.35 | -18.92% | 0.02 | 1,383 | 1,799 | 0.95 | 0.30 | 0.04 | -0.21 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 71.00 | 1.23 | 1.35 | 1.29 | 1.29 | -0.29 | -18.36% | 0.02 | 214 | 455 | 0.96 | 0.27 | 0.04 | -0.20 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 72.00 | 1.00 | 1.15 | 1.08 | 1.08 | -0.22 | -16.93% | 0.02 | 435 | 539 | 0.95 | 0.23 | 0.04 | -0.19 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 73.00 | 0.83 | 0.97 | 0.90 | 0.91 | -0.23 | -20.18% | 0.01 | 493 | 287 | 0.95 | 0.20 | 0.03 | -0.17 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 74.00 | 0.71 | 0.80 | 0.76 | 0.75 | -0.25 | -25.00% | 0.01 | 308 | 357 | 0.95 | 0.17 | 0.03 | -0.16 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 75.00 | 0.58 | 0.69 | 0.64 | 0.57 | -0.27 | -32.15% | 0.01 | 551 | 2,323 | 0.96 | 0.15 | 0.03 | -0.14 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 76.00 | 0.46 | 0.58 | 0.52 | 0.52 | -0.19 | -26.77% | 0.01 | 68 | 498 | 0.95 | 0.13 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 77.00 | 0.37 | 0.49 | 0.43 | 0.41 | -0.20 | -32.79% | 0.01 | 145 | 212 | 0.95 | 0.11 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 78.00 | 0.31 | 0.46 | 0.39 | 0.32 | -0.18 | -36.00% | 0.01 | 49 | 543 | 0.98 | 0.09 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 79.00 | 0.22 | 0.35 | 0.29 | 0.29 | -0.16 | -35.56% | 0.00 | 25 | 292 | 0.95 | 0.08 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 80.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.11 | -28.95% | 0.00 | 612 | 1,562 | 0.99 | 0.06 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 81.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 146 | 220 | 0.96 | 0.05 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 82.00 | 0.15 | 0.23 | 0.19 | 0.21 | -0.08 | -27.59% | 0.00 | 114 | 267 | 1.00 | 0.04 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 83.00 | 0.08 | 0.24 | 0.16 | 0.14 | -0.08 | -36.37% | 0.00 | 24 | 197 | 0.99 | 0.03 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 84.00 | 0.11 | 0.23 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 14 | 188 | 1.05 | 0.03 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 85.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 60 | 861 | 0.99 | 0.02 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 86.00 | 0.07 | 0.10 | 0.09 | 0.11 | -0.04 | -26.67% | 0.00 | 159 | 191 | 1.01 | 0.02 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 87.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 273 | 115 | 1.05 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 88.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 11 | 277 | 1.03 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 89.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 8 | 61 | 1.09 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 90.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 41 | 1,998 | 1.08 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 91.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 33 | 110 | 1.26 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 92.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 92 | 1.06 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 93.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.75 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 94.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.78 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 95.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 207 | 1.16 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 96.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 12:58:59 PM EST |
| 97.00 | 0.00 | 1.37 | 0.69 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 98.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 99.00 | 0.00 | 2.09 | 1.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:58:59 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 28 | 508 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 101.00 | 0.00 | 1.56 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:59 PM EST |
| 102.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:59 PM EST |
| 103.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 12:58:59 PM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 12:58:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 6 | 259 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:59 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 108.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 12:58:59 PM EST |
| 109.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 68 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 111.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 112.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 12:58:59 PM EST |
| 113.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 12:58:59 PM EST |
| 114.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 12:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 118.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 824 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 585 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 75 | 2.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 118 | 2.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 410 | 2.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 45 | 149 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 100 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 45.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 4,049 | 445 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 45.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 46.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 46.50 | 0.01 | 0.12 | 0.07 | 0.06 | % | 0.00 | 152 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST | |
| 47.00 | 0.02 | 0.16 | 0.09 | 0.18 | +0.04 | +28.58% | 0.00 | 24 | 15 | 1.14 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 47.50 | 0.08 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 39 | 10 | 1.26 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 48.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 45 | 18 | 1.13 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 48.50 | 0.02 | 0.31 | 0.17 | 0.15 | -0.08 | -34.79% | 0.00 | 3 | 9 | 1.13 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 49.00 | 0.00 | 0.21 | 0.11 | 0.18 | -0.17 | -48.58% | 0.00 | 1 | 20 | 1.26 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 49.50 | 0.00 | 0.41 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | -0.02 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 50.00 | 0.11 | 0.18 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 342 | 939 | 1.07 | -0.02 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 51.00 | 0.14 | 0.27 | 0.21 | 0.19 | -0.06 | -24.00% | 0.00 | 56 | 93 | 1.07 | -0.03 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 52.00 | 0.19 | 0.27 | 0.23 | 0.29 | -0.19 | -39.59% | 0.00 | 21 | 79 | 1.03 | -0.05 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 53.00 | 0.24 | 0.36 | 0.30 | 0.31 | -0.12 | -27.91% | 0.01 | 53 | 74 | 1.02 | -0.06 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 54.00 | 0.37 | 0.43 | 0.40 | 0.39 | -0.15 | -27.78% | 0.01 | 144 | 87 | 1.00 | -0.08 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 55.00 | 0.45 | 0.58 | 0.52 | 0.52 | -0.15 | -22.39% | 0.01 | 414 | 995 | 1.01 | -0.10 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 56.00 | 0.59 | 0.72 | 0.66 | 0.65 | -0.21 | -24.42% | 0.01 | 66 | 754 | 1.00 | -0.13 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 57.00 | 0.73 | 0.89 | 0.81 | 0.83 | -0.23 | -21.70% | 0.01 | 107 | 694 | 0.99 | -0.16 | 0.03 | -0.15 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 58.00 | 0.93 | 1.05 | 0.99 | 0.96 | -0.29 | -23.20% | 0.02 | 160 | 526 | 0.98 | -0.19 | 0.03 | -0.16 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 59.00 | 1.15 | 1.29 | 1.22 | 1.18 | -0.56 | -32.19% | 0.02 | 57 | 154 | 0.97 | -0.22 | 0.03 | -0.18 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 60.00 | 1.42 | 1.58 | 1.50 | 1.52 | -0.38 | -20.00% | 0.03 | 646 | 1,032 | 0.97 | -0.26 | 0.04 | -0.20 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 61.00 | 1.73 | 1.86 | 1.80 | 1.81 | -0.35 | -16.21% | 0.03 | 58 | 140 | 0.96 | -0.30 | 0.04 | -0.21 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 62.00 | 2.10 | 2.22 | 2.16 | 2.18 | -0.39 | -15.18% | 0.03 | 113 | 882 | 0.95 | -0.35 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 62.50 | 2.31 | 2.42 | 2.37 | 2.70 | -0.01 | -0.37% | 0.04 | 11 | 189 | 0.95 | -0.37 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 63.00 | 2.51 | 2.62 | 2.57 | 2.60 | -0.88 | -25.29% | 0.04 | 480 | 289 | 0.95 | -0.39 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 63.50 | 2.73 | 2.86 | 2.80 | 2.79 | -0.45 | -13.89% | 0.04 | 47 | 32 | 0.95 | -0.41 | 0.04 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 64.00 | 2.96 | 3.15 | 3.06 | 3.10 | -0.37 | -10.67% | 0.05 | 106 | 104 | 0.96 | -0.44 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 65.00 | 3.40 | 3.65 | 3.53 | 3.65 | -0.08 | -2.15% | 0.05 | 118 | 884 | 0.95 | -0.48 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 66.00 | 3.95 | 4.25 | 4.10 | 4.45 | -0.80 | -15.24% | 0.06 | 19 | 262 | 0.96 | -0.53 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 66.50 | 4.25 | 4.55 | 4.40 | 4.68 | -0.77 | -14.13% | 0.07 | 5 | 40 | 0.95 | -0.55 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 67.00 | 4.45 | 4.85 | 4.65 | 4.67 | -1.13 | -19.49% | 0.07 | 24 | 157 | 0.95 | -0.57 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 67.50 | 4.80 | 5.20 | 5.00 | 5.80 | +0.55 | +10.48% | 0.07 | 9 | 32 | 0.94 | -0.60 | 0.05 | -0.24 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 68.00 | 5.10 | 5.50 | 5.30 | 5.89 | -0.09 | -1.51% | 0.08 | 5 | 63 | 0.94 | -0.62 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 68.50 | 5.40 | 5.80 | 5.60 | 6.06 | -0.93 | -13.31% | 0.08 | 3 | 83 | 0.93 | -0.64 | 0.04 | -0.23 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 69.00 | 5.75 | 6.15 | 5.95 | 6.02 | -1.36 | -18.43% | 0.09 | 27 | 54 | 0.93 | -0.66 | 0.04 | -0.22 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 70.00 | 6.50 | 6.90 | 6.70 | 6.70 | -0.35 | -4.97% | 0.10 | 51 | 955 | 0.92 | -0.70 | 0.04 | -0.21 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 71.00 | 7.20 | 7.70 | 7.45 | 8.27 | -0.82 | -9.03% | 0.10 | 3 | 166 | 1.07 | -0.73 | 0.04 | -0.20 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 72.00 | 7.95 | 8.80 | 8.38 | 8.51 | -1.29 | -13.17% | 0.12 | 28 | 68 | 0.97 | -0.77 | 0.04 | -0.19 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 73.00 | 8.75 | 10.05 | 9.40 | 9.40 | -1.30 | -12.15% | 0.13 | 7 | 93 | 1.03 | -0.80 | 0.03 | -0.17 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 74.00 | 9.50 | 10.85 | 10.18 | 10.43 | -0.12 | -1.14% | 0.14 | 3 | 37 | 1.03 | -0.83 | 0.03 | -0.16 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 75.00 | 10.35 | 11.10 | 10.73 | 10.88 | -0.35 | -3.12% | 0.14 | 17 | 612 | 0.80 | -0.85 | 0.03 | -0.14 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 76.00 | 11.10 | 12.70 | 11.90 | 12.50 | +0.34 | +2.80% | 0.16 | 3 | 69 | 1.11 | -0.87 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 77.00 | 12.15 | 14.45 | 13.30 | 13.40 | -0.82 | -5.77% | 0.17 | 10 | 90 | 1.70 | -0.89 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 78.00 | 12.90 | 15.15 | 14.03 | 14.94 | 0.00 | 0.00% | 0.18 | 0 | 69 | 1.66 | -0.91 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 79.00 | 14.00 | 16.35 | 15.18 | 14.30 | -0.82 | -5.43% | 0.19 | 1 | 137 | 1.80 | -0.92 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 80.00 | 14.95 | 16.25 | 15.60 | 15.85 | +0.28 | +1.80% | 0.20 | 9 | 465 | 1.73 | -0.94 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 81.00 | 15.75 | 18.25 | 17.00 | 15.53 | -2.47 | -13.73% | 0.21 | 1 | 67 | 1.88 | -0.95 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 82.00 | 16.75 | 18.75 | 17.75 | 18.20 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.75 | -0.96 | 0.01 | -0.06 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 83.00 | 17.80 | 20.30 | 19.05 | 19.30 | 0.00 | 0.00% | 0.23 | 0 | 72 | 2.03 | -0.97 | 0.01 | -0.05 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 84.00 | 18.75 | 21.30 | 20.03 | 20.39 | -4.41 | -17.79% | 0.24 | 12 | 106 | 2.07 | -0.97 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 85.00 | 19.70 | 21.80 | 20.75 | 21.44 | +0.61 | +2.93% | 0.24 | 7 | 345 | 1.93 | -0.98 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 86.00 | 20.70 | 23.20 | 21.95 | 22.01 | -3.77 | -14.63% | 0.26 | 4 | 48 | 2.18 | -0.98 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 87.00 | 21.60 | 24.25 | 22.93 | 23.66 | 0.00 | 0.00% | 0.26 | 0 | 27 | 2.21 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 88.00 | 22.70 | 25.25 | 23.98 | 24.41 | -2.53 | -9.40% | 0.27 | 2 | 27 | 2.26 | -0.99 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 89.00 | 23.70 | 26.20 | 24.95 | 27.25 | 0.00 | 0.00% | 0.28 | 0 | 34 | 2.31 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 90.00 | 24.65 | 27.20 | 25.93 | 26.13 | -0.08 | -0.31% | 0.29 | 5 | 215 | 2.34 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 91.00 | 25.65 | 28.20 | 26.93 | 22.00 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.41 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 12:58:59 PM EST |
| 92.00 | 26.55 | 29.20 | 27.88 | 28.32 | -0.56 | -1.94% | 0.30 | 5 | 39 | 2.45 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 93.00 | 27.65 | 30.20 | 28.93 | 30.50 | 0.00 | 0.00% | 0.31 | 0 | 39 | 2.50 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 94.00 | 28.55 | 31.20 | 29.88 | 32.47 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.55 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 12:58:59 PM EST |
| 95.00 | 29.65 | 32.20 | 30.93 | 30.83 | -0.82 | -2.60% | 0.33 | 1 | 9 | 2.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:59 PM EST |
| 96.00 | 30.65 | 33.20 | 31.93 | 34.25 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 97.00 | 31.65 | 34.20 | 32.93 | 30.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:59 PM EST |
| 98.00 | 32.65 | 35.20 | 33.93 | 30.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 12:58:59 PM EST |
| 99.00 | 33.65 | 36.20 | 34.93 | 34.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:59 PM EST |
| 100.00 | 34.50 | 37.20 | 35.85 | 38.06 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:59 PM EST |
| 101.00 | 35.65 | 38.20 | 36.93 | 29.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 12:58:59 PM EST |
| 102.00 | 36.55 | 39.20 | 37.88 | 35.56 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 12:58:59 PM EST |
| 103.00 | 37.65 | 40.20 | 38.93 | 36.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 12:58:59 PM EST |
| 104.00 | 38.70 | 41.20 | 39.95 | 36.95 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 12:58:59 PM EST |
| 105.00 | 39.45 | 42.25 | 40.85 | 43.71 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:58:59 PM EST |
| 106.00 | 40.65 | 43.20 | 41.93 | 38.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 12:58:59 PM EST |
| 107.00 | 41.55 | 44.20 | 42.88 | 37.84 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 12:58:59 PM EST |
| 108.00 | 42.55 | 45.20 | 43.88 | 40.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 12:58:59 PM EST |
| 109.00 | 43.45 | 46.20 | 44.83 | 39.17 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 12:58:59 PM EST |
| 110.00 | 44.55 | 47.20 | 45.88 | 41.81 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 12:58:59 PM EST |
| 111.00 | 45.55 | 48.25 | 46.90 | 39.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 12:58:59 PM EST |
| 112.00 | 46.55 | 49.20 | 47.88 | 35.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 12:58:59 PM EST |
| 113.00 | 47.60 | 50.20 | 48.90 | % | 0.43 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 114.00 | 48.55 | 51.20 | 49.88 | 46.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 12:58:59 PM EST |
| 115.00 | 49.55 | 52.20 | 50.88 | 44.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 12:58:59 PM EST |
| 116.00 | 50.65 | 53.20 | 51.93 | 34.14 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 12:58:59 PM EST |
| 117.00 | 51.45 | 54.20 | 52.83 | 39.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 12:58:59 PM EST |
| 118.00 | 52.45 | 55.20 | 53.83 | % | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 120.00 | 54.55 | 57.20 | 55.88 | 50.89 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 12:58:59 PM EST |
| 125.00 | 59.55 | 62.20 | 60.88 | 45.33 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 12:58:59 PM EST |
| 130.00 | 64.60 | 67.20 | 65.90 | 63.78 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 12:58:59 PM EST |
| 135.00 | 69.55 | 72.20 | 70.88 | % | 0.53 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 140.00 | 74.55 | 77.20 | 75.88 | % | 0.54 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST | |||
| 145.00 | 79.55 | 82.20 | 80.88 | % | 0.56 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:59 PM EST |