Tim's Stock Lists | SNDK Options Chain

Options Chain for SANDISK CORP COM (SNDK) - $1,390.95 as of 7/20/2026 9:05:15 PM EST

Expiration:

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	701.70	713.40	707.55	688.00	0.00	0.00%	1.00	0	1	2.30	0.95	-2.23	7/17/2026	7/20/2026 4:00:00 PM EST
710.00	697.40	709.00	703.20			%	0.99	0	0	2.29	0.94	-2.27		7/20/2026 4:00:00 PM EST
715.00	693.00	704.60	698.80			%	0.98	0	0	2.29	0.94	-2.32		7/20/2026 4:00:00 PM EST
720.00	688.60	700.30	694.45	668.00	0.00	0.00%	0.96	0	3	2.29	0.94	-2.36	7/17/2026	7/20/2026 4:00:00 PM EST
725.00	684.30	695.90	690.10			%	0.95	0	0	2.29	0.94	-2.42		7/20/2026 4:00:00 PM EST
730.00	679.90	691.60	685.75	713.44	+49.44	+7.45%	0.94	8	1	2.28	0.94	-2.44	7/20/2026	7/20/2026 4:00:00 PM EST
735.00	675.60	687.20	681.40			%	0.93	0	0	2.28	0.94	-2.50		7/20/2026 4:00:00 PM EST
740.00	670.10	682.90	676.50	656.00	0.00	0.00%	0.91	0	2	2.26	0.94	-2.54	7/17/2026	7/20/2026 4:00:00 PM EST
750.00	662.60	674.30	668.45	669.10	-138.78	-17.18%	0.89	3	1	2.27	0.93	-2.63	7/20/2026	7/20/2026 4:00:00 PM EST
760.00	654.00	665.80	659.90	700.90		%	0.87	1	0	2.27	0.93	-2.71	7/20/2026	7/20/2026 4:00:00 PM EST
770.00	645.50	657.20	651.35			%	0.85	0	0	2.26	0.93	-2.80		7/20/2026 4:00:00 PM EST
780.00	636.00	648.80	642.40			%	0.82	0	0	2.24	0.92	-2.89		7/20/2026 4:00:00 PM EST
790.00	628.00	640.30	634.15			%	0.80	0	0	2.24	0.92	-2.98		7/20/2026 4:00:00 PM EST
800.00	619.20	631.90	625.55	878.09	0.00	0.00%	0.78	0	5	2.23	0.92	-3.07	7/13/2026	7/20/2026 4:00:00 PM EST
805.00	614.90	627.70	621.30			%	0.77	0	0	2.23	0.91	-3.11		7/20/2026 4:00:00 PM EST
810.00	610.00	623.50	616.75			%	0.76	0	0	2.22	0.91	-3.16		7/20/2026 4:00:00 PM EST
815.00	606.80	619.30	613.05			%	0.75	0	0	2.22	0.91	-3.20		7/20/2026 4:00:00 PM EST
820.00	602.40	615.10	608.75	732.20	0.00	0.00%	0.74	0	2	2.21	0.91	-3.25	7/15/2026	7/20/2026 4:00:00 PM EST
825.00	598.70	611.00	604.85	939.10	0.00	0.00%	0.73	0	1	2.22	0.91	-3.30	7/14/2026	7/20/2026 4:00:00 PM EST
830.00	594.10	606.80	600.45			%	0.72	0	0	2.21	0.90	-3.34		7/20/2026 4:00:00 PM EST
835.00	590.00	602.70	596.35	606.03	0.00	0.00%	0.71	0	24	2.21	0.90	-3.38	7/16/2026	7/20/2026 4:00:00 PM EST
840.00	586.00	598.50	592.25	634.80	0.00	0.00%	0.71	0	1	2.20	0.90	-3.42	7/16/2026	7/20/2026 4:00:00 PM EST
845.00	582.00	594.40	588.20			%	0.70	0	0	2.20	0.90	-3.47		7/20/2026 4:00:00 PM EST
850.00	578.00	590.30	584.15	1,096.13	0.00	0.00%	0.69	0	1	2.20	0.90	-3.52	7/9/2026	7/20/2026 4:00:00 PM EST
855.00	574.00	586.20	580.10			%	0.68	0	0	2.19	0.89	-3.56		7/20/2026 4:00:00 PM EST
860.00	570.00	582.20	576.10	826.33	0.00	0.00%	0.67	0	1	2.19	0.89	-3.61	7/8/2026	7/20/2026 4:00:00 PM EST
870.00	562.10	574.00	568.05			%	0.65	0	0	2.19	0.89	-3.69		7/20/2026 4:00:00 PM EST
880.00	554.00	565.90	559.95			%	0.64	0	0	2.18	0.88	-3.78		7/20/2026 4:00:00 PM EST
890.00	546.00	557.80	551.90	511.90	0.00	0.00%	0.62	0	1	2.17	0.88	-3.87	7/17/2026	7/20/2026 4:00:00 PM EST
900.00	537.90	549.80	543.85	652.50	0.00	0.00%	0.60	0	10	2.16	0.87	-3.96	7/15/2026	7/20/2026 4:00:00 PM EST
910.00	529.60	541.80	535.70			%	0.59	0	0	2.15	0.87	-4.04		7/20/2026 4:00:00 PM EST
920.00	522.20	533.90	528.05			%	0.57	0	0	2.15	0.87	-4.12		7/20/2026 4:00:00 PM EST
930.00	514.10	526.10	520.10	718.60	0.00	0.00%	0.56	0	1	2.14	0.86	-4.20	7/7/2026	7/20/2026 4:00:00 PM EST
940.00	506.30	518.30	512.30	887.60	0.00	0.00%	0.54	0	1	2.13	0.86	-4.28	7/6/2026	7/20/2026 4:00:00 PM EST
950.00	498.70	510.50	504.60	521.75	-238.57	-31.38%	0.53	10	0	2.12	0.85	-4.37	7/20/2026	7/20/2026 4:00:00 PM EST
960.00	491.60	502.80	497.20	499.97		%	0.52	5	0	2.12	0.85	-4.44	7/20/2026	7/20/2026 4:00:00 PM EST
970.00	482.90	495.20	489.05	595.90	0.00	0.00%	0.50	0	1	2.10	0.84	-4.52	7/16/2026	7/20/2026 4:00:00 PM EST
980.00	475.60	487.60	481.60			%	0.49	0	0	2.10	0.84	-4.59		7/20/2026 4:00:00 PM EST
990.00	466.70	480.10	473.40			%	0.48	0	0	2.08	0.83	-4.67		7/20/2026 4:00:00 PM EST
1,000.00	460.10	472.60	466.35	471.00	+42.00	+9.79%	0.47	5	29	2.08	0.83	-4.74	7/20/2026	7/20/2026 4:00:00 PM EST
1,010.00	452.90	465.20	459.05			%	0.45	0	0	2.07	0.82	-4.81		7/20/2026 4:00:00 PM EST
1,020.00	445.50	457.90	451.70	469.30	0.00	0.00%	0.44	0	2	2.07	0.82	-4.88	7/17/2026	7/20/2026 4:00:00 PM EST
1,030.00	439.10	450.60	444.85			%	0.43	0	0	2.06	0.81	-4.94		7/20/2026 4:00:00 PM EST
1,040.00	430.90	443.40	437.15			%	0.42	0	0	2.05	0.81	-5.01		7/20/2026 4:00:00 PM EST
1,050.00	423.60	435.20	429.40	434.57	0.00	0.00%	0.41	0	12	2.04	0.80	-5.07	7/16/2026	7/20/2026 4:00:00 PM EST
1,055.00	420.00	431.60	425.80	468.75	0.00	0.00%	0.40	0	1	2.03	0.80	-5.11	7/16/2026	7/20/2026 4:00:00 PM EST
1,060.00	416.40	429.10	422.75	431.05	0.00	0.00%	0.40	0	24	2.03	0.80	-5.13	7/17/2026	7/20/2026 4:00:00 PM EST
1,065.00	412.40	425.50	418.95	1,173.40	0.00	0.00%	0.39	0	1	2.03	0.79	-5.16	6/26/2026	7/20/2026 4:00:00 PM EST
1,070.00	409.30	422.00	415.65	559.74	0.00	0.00%	0.39	0	0	2.03	0.79	-5.19	7/7/2026	7/20/2026 4:00:00 PM EST
1,075.00	405.00	418.50	411.75			%	0.38	0	0	2.02	0.79	-5.22		7/20/2026 4:00:00 PM EST
1,080.00	402.30	415.00	408.65			%	0.38	0	0	2.02	0.78	-5.25		7/20/2026 4:00:00 PM EST
1,085.00	398.80	411.50	405.15	436.70	0.00	0.00%	0.37	0	2	2.02	0.78	-5.28	7/16/2026	7/20/2026 4:00:00 PM EST
1,090.00	395.30	408.00	401.65	395.00	0.00	0.00%	0.37	0	4	2.01	0.78	-5.30	7/17/2026	7/20/2026 4:00:00 PM EST
1,095.00	391.80	404.50	398.15	416.52		%	0.36	1	0	2.01	0.78	-5.33	7/20/2026	7/20/2026 4:00:00 PM EST
1,100.00	389.60	398.50	394.05	415.38	-50.78	-10.90%	0.36	102	60	2.00	0.77	-5.36	7/20/2026	7/20/2026 4:00:00 PM EST
1,105.00	384.40	397.70	391.05			%	0.35	0	0	2.00	0.77	-5.39		7/20/2026 4:00:00 PM EST
1,110.00	380.90	394.20	387.55	565.90	0.00	0.00%	0.35	0	1	1.99	0.77	-5.41	7/15/2026	7/20/2026 4:00:00 PM EST
1,115.00	378.00	390.80	384.40	451.60	0.00	0.00%	0.34	0	2	1.99	0.76	-5.44	7/17/2026	7/20/2026 4:00:00 PM EST
1,120.00	374.10	387.50	380.80	409.55	0.00	0.00%	0.34	0	1	1.99	0.76	-5.46	7/16/2026	7/20/2026 4:00:00 PM EST
1,125.00	370.70	384.10	377.40	755.58	0.00	0.00%	0.34	0	0	1.98	0.76	-5.48	7/6/2026	7/20/2026 4:00:00 PM EST
1,130.00	367.30	380.70	374.00	636.00	0.00	0.00%	0.33	0	1	1.98	0.76	-5.50	7/15/2026	7/20/2026 4:00:00 PM EST
1,135.00	364.00	377.40	370.70	995.20	0.00	0.00%	0.33	0	1	1.98	0.75	-5.53	6/26/2026	7/20/2026 4:00:00 PM EST
1,140.00	360.60	374.50	367.55	399.10	-307.45	-43.52%	0.32	17	1	1.97	0.75	-5.55	7/20/2026	7/20/2026 4:00:00 PM EST
1,150.00	354.60	368.50	361.55	389.11	-114.49	-22.74%	0.31	101	2	1.97	0.74	-5.60	7/20/2026	7/20/2026 4:00:00 PM EST
1,160.00	348.00	360.90	354.45			%	0.31	0	0	1.96	0.74	-5.64		7/20/2026 4:00:00 PM EST
1,170.00	340.80	354.40	347.60	580.00	0.00	0.00%	0.30	0	1	1.95	0.73	-5.68	7/13/2026	7/20/2026 4:00:00 PM EST
1,180.00	334.40	347.90	341.15			%	0.29	0	0	1.94	0.73	-5.72		7/20/2026 4:00:00 PM EST
1,190.00	328.00	341.50	334.75	584.00	0.00	0.00%	0.28	0	1	1.93	0.72	-5.75	7/15/2026	7/20/2026 4:00:00 PM EST
1,200.00	322.80	334.00	328.40	336.70	+36.70	+12.24%	0.27	206	331	1.93	0.71	-5.79	7/20/2026	7/20/2026 4:00:00 PM EST
1,210.00	316.00	329.00	322.50	330.21	0.00	0.00%	0.27	0	2	1.92	0.71	-5.82	7/17/2026	7/20/2026 4:00:00 PM EST
1,220.00	310.60	322.70	316.65	342.30	+18.16	+5.61%	0.26	15	4	1.92	0.70	-5.86	7/20/2026	7/20/2026 4:00:00 PM EST
1,230.00	303.20	316.80	310.00	307.90	0.00	0.00%	0.25	0	14	1.91	0.69	-5.88	7/17/2026	7/20/2026 4:00:00 PM EST
1,240.00	298.10	308.50	303.30	326.60	+13.85	+4.43%	0.24	1	40	1.89	0.69	-5.91	7/20/2026	7/20/2026 4:00:00 PM EST
1,250.00	292.00	302.80	297.40	295.00	-30.03	-9.24%	0.24	3	16	1.89	0.68	-5.93	7/20/2026	7/20/2026 4:00:00 PM EST
1,260.00	285.20	298.80	292.00	309.55	0.00	0.00%	0.23	0	20	1.88	0.67	-5.95	7/17/2026	7/20/2026 4:00:00 PM EST
1,270.00	279.40	293.00	286.20	300.37	0.00	0.00%	0.23	0	16	1.88	0.67	-5.98	7/17/2026	7/20/2026 4:00:00 PM EST
1,280.00	273.60	286.80	280.20	300.00	0.00	0.00%	0.22	0	4	1.87	0.66	-6.00	7/17/2026	7/20/2026 4:00:00 PM EST
1,290.00	268.10	279.40	273.75	289.50	-196.50	-40.44%	0.21	22	1	1.86	0.65	-6.01	7/20/2026	7/20/2026 4:00:00 PM EST
1,300.00	263.80	274.00	268.90	265.00	-27.73	-9.48%	0.21	5	243	1.86	0.65	-6.02	7/20/2026	7/20/2026 4:00:00 PM EST
1,310.00	256.80	270.40	263.60	272.35	0.00	0.00%	0.20	0	1	1.85	0.64	-6.04	7/17/2026	7/20/2026 4:00:00 PM EST
1,315.00	254.30	267.60	260.95	279.29	0.00	0.00%	0.20	0	36	1.85	0.64	-6.04	7/17/2026	7/20/2026 4:00:00 PM EST
1,320.00	252.50	262.90	257.70	287.94	+25.91	+9.89%	0.20	3	75	1.84	0.63	-6.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,325.00	248.70	262.20	255.45	273.72	0.00	0.00%	0.19	0	4	1.84	0.63	-6.06	7/17/2026	7/20/2026 4:00:00 PM EST
1,330.00	245.70	257.50	251.60	274.00	+2.10	+0.78%	0.19	1	3	1.83	0.62	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,335.00	243.20	256.40	249.80	464.00	0.00	0.00%	0.19	0	3	1.84	0.62	-6.07	7/15/2026	7/20/2026 4:00:00 PM EST
1,340.00	240.50	252.20	246.35	248.53	-17.07	-6.43%	0.18	1	3	1.82	0.62	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,345.00	238.90	249.60	244.25	257.80	-27.20	-9.55%	0.18	2	2	1.83	0.61	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,350.00	236.10	246.50	241.30	263.40	0.00	0.00%	0.18	0	10	1.82	0.61	-6.07	7/17/2026	7/20/2026 4:00:00 PM EST
1,355.00	234.00	244.90	239.45	273.80	+51.80	+23.34%	0.18	15	2	1.82	0.61	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,360.00	230.00	241.80	235.90	237.78	+24.78	+11.64%	0.17	1	8	1.81	0.60	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,365.00	227.40	240.90	234.15			%	0.17	0	0	1.82	0.60	-6.08		7/20/2026 4:00:00 PM EST
1,370.00	225.70	238.60	232.15	248.55	0.00	0.00%	0.17	0	7	1.82	0.60	-6.08	7/17/2026	7/20/2026 4:00:00 PM EST
1,375.00	222.40	236.10	229.25			%	0.17	0	0	1.81	0.59	-6.08		7/20/2026 4:00:00 PM EST
1,380.00	221.30	230.00	225.65	225.00	-12.00	-5.07%	0.16	6	9	1.80	0.59	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,385.00	217.90	230.00	223.95	224.00	-1.60	-0.71%	0.16	9	12	1.80	0.58	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,390.00	217.10	227.70	222.40	214.00	-27.55	-11.41%	0.16	4	2	1.81	0.58	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,395.00	214.80	226.20	220.50	215.20	0.00	0.00%	0.16	0	43	1.81	0.58	-6.08	7/17/2026	7/20/2026 4:00:00 PM EST
1,400.00	210.70	221.90	216.30	217.00	+18.00	+9.05%	0.15	40	189	1.79	0.57	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,405.00	207.70	221.40	214.55	230.30	+14.70	+6.82%	0.15	5	42	1.79	0.57	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,410.00	205.60	217.40	211.50	215.25	-16.83	-7.26%	0.15	44	13	1.79	0.57	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,415.00	205.30	215.30	210.30	212.00	-60.00	-22.06%	0.15	4	1	1.79	0.56	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,420.00	203.90	213.40	208.65	213.00	+8.33	+4.07%	0.15	17	70	1.80	0.56	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,425.00	201.10	210.70	205.90	199.95	-2.52	-1.25%	0.14	18	36	1.79	0.55	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,430.00	197.00	208.40	202.70	222.05	+34.05	+18.12%	0.14	13	52	1.78	0.55	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,435.00	194.80	205.80	200.30	228.95	+23.50	+11.44%	0.14	6	27	1.78	0.55	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,440.00	193.70	200.00	196.85	195.10	-24.10	-11.00%	0.14	17	62	1.77	0.54	-6.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,445.00	190.00	202.00	196.00	220.00	+8.79	+4.17%	0.14	12	12	1.77	0.54	-6.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,450.00	187.30	196.50	191.90	191.27	+14.80	+8.39%	0.13	15	50	1.76	0.54	-6.04	7/20/2026	7/20/2026 4:00:00 PM EST
1,455.00	185.60	198.60	192.10	213.25	+1.67	+0.79%	0.13	1	2	1.77	0.53	-6.03	7/20/2026	7/20/2026 4:00:00 PM EST
1,460.00	183.50	195.30	189.40	200.18	-49.82	-19.93%	0.13	5	22	1.77	0.53	-6.03	7/20/2026	7/20/2026 4:00:00 PM EST
1,465.00	180.30	193.10	186.70	195.00	0.00	0.00%	0.13	4	12	1.76	0.52	-6.02	7/20/2026	7/20/2026 4:00:00 PM EST
1,470.00	179.50	190.20	184.85	179.00	-36.70	-17.02%	0.13	3	113	1.76	0.52	-6.01	7/20/2026	7/20/2026 4:00:00 PM EST
1,475.00	176.00	189.00	182.50	207.40	+22.80	+12.36%	0.12	2	29	1.75	0.52	-6.00	7/20/2026	7/20/2026 4:00:00 PM EST
1,480.00	174.40	186.80	180.60	187.02	-5.18	-2.70%	0.12	5	28	1.75	0.51	-6.00	7/20/2026	7/20/2026 4:00:00 PM EST
1,485.00	172.00	184.20	178.10	174.25	-65.35	-27.28%	0.12	3	39	1.75	0.51	-5.99	7/20/2026	7/20/2026 4:00:00 PM EST
1,490.00	169.90	183.50	176.70	199.00	+3.73	+1.91%	0.12	1	14	1.75	0.51	-5.98	7/20/2026	7/20/2026 4:00:00 PM EST
1,495.00	167.50	180.40	173.95	193.00	+13.00	+7.23%	0.12	2	26	1.74	0.50	-5.98	7/20/2026	7/20/2026 4:00:00 PM EST
1,500.00	168.40	178.40	173.40	172.00	+12.00	+7.50%	0.12	145	249	1.75	0.50	-5.97	7/20/2026	7/20/2026 4:00:00 PM EST
1,505.00	164.60	176.00	170.30	188.91	0.00	0.00%	0.11	0	63	1.74	0.49	-5.96	7/17/2026	7/20/2026 4:00:00 PM EST
1,510.00	163.70	174.30	169.00	187.16	0.00	0.00%	0.11	0	69	1.75	0.49	-5.95	7/17/2026	7/20/2026 4:00:00 PM EST
1,515.00	160.10	172.30	166.20	187.00	+1.80	+0.98%	0.11	6	36	1.74	0.49	-5.94	7/20/2026	7/20/2026 4:00:00 PM EST
1,520.00	158.20	170.40	164.30	171.00	+1.00	+0.59%	0.11	3	15	1.73	0.48	-5.93	7/20/2026	7/20/2026 4:00:00 PM EST
1,525.00	158.00	168.50	163.25	162.96	-27.47	-14.43%	0.11	30	8	1.74	0.48	-5.92	7/20/2026	7/20/2026 4:00:00 PM EST
1,530.00	154.40	166.50	160.45	157.60	-62.40	-28.37%	0.10	2	20	1.73	0.48	-5.91	7/20/2026	7/20/2026 4:00:00 PM EST
1,535.00	154.20	164.60	159.40	159.57	-8.49	-5.06%	0.10	40	14	1.74	0.47	-5.90	7/20/2026	7/20/2026 4:00:00 PM EST
1,540.00	150.30	162.70	156.50	153.70	-45.00	-22.65%	0.10	25	20	1.73	0.47	-5.88	7/20/2026	7/20/2026 4:00:00 PM EST
1,545.00	147.80	160.60	154.20	154.30	-192.30	-55.49%	0.10	10	1	1.72	0.47	-5.88	7/20/2026	7/20/2026 4:00:00 PM EST
1,550.00	147.00	158.90	152.95	153.00	+10.80	+7.60%	0.10	2	51	1.72	0.46	-5.86	7/20/2026	7/20/2026 4:00:00 PM EST
1,555.00	145.30	156.80	151.05	160.00	-72.00	-31.04%	0.10	1	14	1.72	0.46	-5.85	7/20/2026	7/20/2026 4:00:00 PM EST
1,560.00	144.50	155.20	149.85	148.66	+14.44	+10.76%	0.10	3	20	1.72	0.46	-5.84	7/20/2026	7/20/2026 4:00:00 PM EST
1,565.00	141.80	153.40	147.60	149.00	-10.90	-6.82%	0.09	1	13	1.72	0.45	-5.82	7/20/2026	7/20/2026 4:00:00 PM EST
1,570.00	141.70	151.60	146.65	170.10	-3.84	-2.21%	0.09	2	119	1.72	0.45	-5.81	7/20/2026	7/20/2026 4:00:00 PM EST
1,575.00	138.30	149.60	143.95	161.60	0.00	0.00%	0.09	0	7	1.71	0.44	-5.80	7/16/2026	7/20/2026 4:00:00 PM EST
1,580.00	136.60	148.10	142.35	130.00	0.00	0.00%	0.09	0	8	1.71	0.44	-5.78	7/17/2026	7/20/2026 4:00:00 PM EST
1,585.00	134.90	146.40	140.65	218.49	0.00	0.00%	0.09	0	4	1.71	0.44	-5.77	7/15/2026	7/20/2026 4:00:00 PM EST
1,590.00	134.00	144.40	139.20	270.94	0.00	0.00%	0.09	0	6	1.71	0.43	-5.76	7/15/2026	7/20/2026 4:00:00 PM EST
1,595.00	131.60	142.70	137.15	142.63	0.00	0.00%	0.09	0	5	1.71	0.43	-5.75	7/17/2026	7/20/2026 4:00:00 PM EST
1,600.00	131.00	141.00	136.00	132.20	+5.35	+4.22%	0.09	53	182	1.71	0.43	-5.73	7/20/2026	7/20/2026 4:00:00 PM EST
1,605.00	129.20	139.30	134.25	155.69	+23.69	+17.95%	0.08	4	48	1.71	0.42	-5.72	7/20/2026	7/20/2026 4:00:00 PM EST
1,610.00	128.40	138.00	133.20	157.00	+32.00	+25.60%	0.08	8	84	1.71	0.42	-5.71	7/20/2026	7/20/2026 4:00:00 PM EST
1,615.00	125.20	136.10	130.65	181.70	0.00	0.00%	0.08	0	3	1.70	0.42	-5.69	7/17/2026	7/20/2026 4:00:00 PM EST
1,620.00	123.60	134.80	129.20	145.00	-16.40	-10.17%	0.08	2	14	1.70	0.41	-5.68	7/20/2026	7/20/2026 4:00:00 PM EST
1,625.00	123.00	133.20	128.10	146.20	+30.50	+26.37%	0.08	12	3	1.70	0.41	-5.66	7/20/2026	7/20/2026 4:00:00 PM EST
1,630.00	120.10	131.60	125.85	145.00	+13.00	+9.85%	0.08	4	26	1.69	0.41	-5.64	7/20/2026	7/20/2026 4:00:00 PM EST
1,635.00	119.00	130.00	124.50	129.59	+0.26	+0.21%	0.08	1	2	1.69	0.40	-5.63	7/20/2026	7/20/2026 4:00:00 PM EST
1,640.00	119.10	128.50	123.80	175.43	0.00	0.00%	0.08	0	2	1.70	0.40	-5.61	7/16/2026	7/20/2026 4:00:00 PM EST
1,645.00	116.10	127.00	121.55	169.50	0.00	0.00%	0.07	0	4	1.69	0.40	-5.60	7/17/2026	7/20/2026 4:00:00 PM EST
1,650.00	114.00	125.20	119.60	120.47	+3.36	+2.87%	0.07	11	41	1.69	0.39	-5.58	7/20/2026	7/20/2026 4:00:00 PM EST
1,655.00	113.20	124.00	118.60	220.00	0.00	0.00%	0.07	0	3	1.69	0.39	-5.57	7/15/2026	7/20/2026 4:00:00 PM EST
1,660.00	110.80	122.30	116.55	118.63	-25.45	-17.67%	0.07	5	36	1.68	0.39	-5.55	7/20/2026	7/20/2026 4:00:00 PM EST
1,665.00	111.10	120.80	115.95	129.00	+25.60	+24.76%	0.07	2	12	1.69	0.38	-5.54	7/20/2026	7/20/2026 4:00:00 PM EST
1,670.00	108.90	119.60	114.25	120.90	-14.27	-10.56%	0.07	2	15	1.68	0.38	-5.52	7/20/2026	7/20/2026 4:00:00 PM EST
1,675.00	108.50	118.00	113.25	125.00	-9.00	-6.72%	0.07	2	19	1.69	0.38	-5.50	7/20/2026	7/20/2026 4:00:00 PM EST
1,680.00	106.20	116.80	111.50	136.10	+3.85	+2.92%	0.07	1	18	1.68	0.37	-5.49	7/20/2026	7/20/2026 4:00:00 PM EST
1,685.00	104.80	115.40	110.10	122.00	0.00	0.00%	0.07	0	13	1.68	0.37	-5.47	7/17/2026	7/20/2026 4:00:00 PM EST
1,690.00	103.50	113.90	108.70	221.00	0.00	0.00%	0.06	0	2	1.68	0.37	-5.45	7/15/2026	7/20/2026 4:00:00 PM EST
1,695.00	102.10	111.90	107.00	99.87	0.00	0.00%	0.06	0	16	1.67	0.37	-5.43	7/17/2026	7/20/2026 4:00:00 PM EST
1,700.00	102.30	110.50	106.40	104.00	+3.15	+3.13%	0.06	21	112	1.68	0.36	-5.42	7/20/2026	7/20/2026 4:00:00 PM EST
1,705.00	99.80	108.90	104.35	219.00	0.00	0.00%	0.06	0	26	1.67	0.36	-5.40	7/15/2026	7/20/2026 4:00:00 PM EST
1,710.00	98.20	108.20	103.20	123.65	-7.12	-5.45%	0.06	3	15	1.67	0.36	-5.38	7/20/2026	7/20/2026 4:00:00 PM EST
1,715.00	97.00	107.00	102.00	150.50	0.00	0.00%	0.06	0	21	1.67	0.35	-5.36	7/17/2026	7/20/2026 4:00:00 PM EST
1,720.00	96.50	106.00	101.25	116.65	+5.50	+4.95%	0.06	3	60	1.68	0.35	-5.35	7/20/2026	7/20/2026 4:00:00 PM EST
1,725.00	96.00	105.00	100.50	120.00	-20.98	-14.89%	0.06	1	76	1.68	0.35	-5.33	7/20/2026	7/20/2026 4:00:00 PM EST
1,730.00	94.60	103.40	99.00	105.27	-34.00	-24.42%	0.06	4	66	1.68	0.34	-5.31	7/20/2026	7/20/2026 4:00:00 PM EST
1,735.00	92.70	102.40	97.55	105.25	+0.70	+0.67%	0.06	5	52	1.67	0.34	-5.30	7/20/2026	7/20/2026 4:00:00 PM EST
1,740.00	91.60	101.40	96.50	120.00	+9.55	+8.65%	0.06	1	32	1.67	0.34	-5.28	7/20/2026	7/20/2026 4:00:00 PM EST
1,750.00	89.10	98.80	93.95	111.05	+16.95	+18.02%	0.05	17	139	1.67	0.33	-5.24	7/20/2026	7/20/2026 4:00:00 PM EST
1,760.00	86.50	96.50	91.50	111.80	+4.00	+3.72%	0.05	17	54	1.66	0.33	-5.20	7/20/2026	7/20/2026 4:00:00 PM EST
1,765.00	85.10	94.70	89.90	123.56	0.00	0.00%	0.05	0	11	1.66	0.32	-5.18	7/17/2026	7/20/2026 4:00:00 PM EST
1,770.00	84.00	93.70	88.85	134.40	0.00	0.00%	0.05	0	17	1.66	0.32	-5.17	7/17/2026	7/20/2026 4:00:00 PM EST
1,775.00	82.90	92.70	87.80	101.80	0.00	0.00%	0.05	0	9	1.66	0.32	-5.15	7/17/2026	7/20/2026 4:00:00 PM EST
1,780.00	82.70	92.10	87.40	87.03	-12.17	-12.27%	0.05	2	25	1.66	0.32	-5.13	7/20/2026	7/20/2026 4:00:00 PM EST
1,785.00	80.90	90.90	85.90	259.65	0.00	0.00%	0.05	0	20	1.66	0.31	-5.11	7/14/2026	7/20/2026 4:00:00 PM EST
1,790.00	80.10	89.90	85.00	180.00	0.00	0.00%	0.05	0	18	1.66	0.31	-5.09	7/15/2026	7/20/2026 4:00:00 PM EST
1,795.00	78.80	88.80	83.80	93.05	-155.35	-62.54%	0.05	1	4	1.66	0.31	-5.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,800.00	78.30	87.80	83.05	84.00	+2.05	+2.51%	0.05	31	239	1.66	0.31	-5.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,805.00	77.90	85.00	81.45	98.00	0.00	0.00%	0.05	0	6	1.65	0.30	-5.03	7/17/2026	7/20/2026 4:00:00 PM EST
1,810.00	76.70	86.40	81.55	92.00	0.00	0.00%	0.05	0	11	1.66	0.30	-5.01	7/16/2026	7/20/2026 4:00:00 PM EST
1,815.00	74.40	84.20	79.30	79.27	-0.73	-0.92%	0.04	1	23	1.65	0.30	-4.99	7/20/2026	7/20/2026 4:00:00 PM EST
1,820.00	73.70	83.00	78.35	171.73	0.00	0.00%	0.04	0	14	1.65	0.30	-4.97	7/15/2026	7/20/2026 4:00:00 PM EST
1,825.00	72.40	82.40	77.40	114.80	0.00	0.00%	0.04	0	6	1.65	0.29	-4.95	7/17/2026	7/20/2026 4:00:00 PM EST
1,830.00	72.00	82.00	77.00	79.70	-44.71	-35.94%	0.04	1	8	1.65	0.29	-4.93	7/20/2026	7/20/2026 4:00:00 PM EST
1,835.00	70.60	80.60	75.60	87.30	0.00	0.00%	0.04	0	4	1.65	0.29	-4.92	7/17/2026	7/20/2026 4:00:00 PM EST
1,840.00	70.50	80.50	75.50	72.41	-96.96	-57.25%	0.04	1	198	1.66	0.29	-4.90	7/20/2026	7/20/2026 4:00:00 PM EST
1,845.00	70.10	79.50	74.80	84.04	0.00	0.00%	0.04	0	6	1.66	0.28	-4.88	7/16/2026	7/20/2026 4:00:00 PM EST
1,850.00	68.70	78.70	73.70	88.02	+7.37	+9.14%	0.04	13	59	1.66	0.28	-4.86	7/20/2026	7/20/2026 4:00:00 PM EST
1,855.00	67.80	77.80	72.80	81.00	-252.00	-75.68%	0.04	3	48	1.66	0.28	-4.84	7/20/2026	7/20/2026 4:00:00 PM EST
1,860.00	66.20	76.10	71.15	79.86	0.00	0.00%	0.04	0	16	1.65	0.28	-4.82	7/17/2026	7/20/2026 4:00:00 PM EST
1,865.00	65.20	74.90	70.05	299.00	0.00	0.00%	0.04	0	3	1.65	0.27	-4.80	7/10/2026	7/20/2026 4:00:00 PM EST
1,870.00	63.90	73.90	68.90	290.00	0.00	0.00%	0.04	0	12	1.64	0.27	-4.78	7/10/2026	7/20/2026 4:00:00 PM EST
1,875.00	63.90	73.90	68.90	76.90	0.00	0.00%	0.04	0	24	1.65	0.27	-4.76	7/17/2026	7/20/2026 4:00:00 PM EST
1,880.00	63.60	73.30	68.45	79.00	+3.45	+4.57%	0.04	1	12	1.65	0.27	-4.74	7/20/2026	7/20/2026 4:00:00 PM EST
1,885.00	62.10	72.10	67.10	82.00	-8.53	-9.43%	0.04	3	14	1.65	0.26	-4.72	7/20/2026	7/20/2026 4:00:00 PM EST
1,890.00	61.90	71.10	66.50	89.53	0.00	0.00%	0.04	0	76	1.65	0.26	-4.70	7/17/2026	7/20/2026 4:00:00 PM EST
1,895.00	59.90	69.90	64.90	133.20	0.00	0.00%	0.03	0	37	1.64	0.26	-4.67	7/15/2026	7/20/2026 4:00:00 PM EST
1,900.00	60.20	69.40	64.80	62.00	-5.29	-7.87%	0.03	54	500	1.65	0.26	-4.65	7/20/2026	7/20/2026 4:00:00 PM EST
1,905.00	59.50	69.40	64.45	90.33	0.00	0.00%	0.03	0	38	1.65	0.26	-4.63	7/17/2026	7/20/2026 4:00:00 PM EST
1,910.00	58.40	68.40	63.40	70.00	-19.38	-21.69%	0.03	1	16	1.65	0.25	-4.61	7/20/2026	7/20/2026 4:00:00 PM EST
1,915.00	57.80	66.90	62.35	71.78	-16.65	-18.83%	0.03	6	15	1.65	0.25	-4.59	7/20/2026	7/20/2026 4:00:00 PM EST
1,920.00	56.20	66.20	61.20	86.65	0.00	0.00%	0.03	0	34	1.64	0.25	-4.57	7/17/2026	7/20/2026 4:00:00 PM EST
1,925.00	56.80	66.10	61.45	69.12	0.00	0.00%	0.03	0	38	1.65	0.25	-4.55	7/16/2026	7/20/2026 4:00:00 PM EST
1,930.00	55.40	65.40	60.40	64.80	-13.56	-17.31%	0.03	13	6	1.65	0.24	-4.53	7/20/2026	7/20/2026 4:00:00 PM EST
1,935.00	55.20	64.70	59.95	67.17	-15.83	-19.08%	0.03	6	32	1.65	0.24	-4.51	7/20/2026	7/20/2026 4:00:00 PM EST
1,940.00	53.00	63.00	58.00	86.00	0.00	0.00%	0.03	0	14	1.64	0.24	-4.49	7/17/2026	7/20/2026 4:00:00 PM EST
1,945.00	53.90	62.60	58.25	80.70	0.00	0.00%	0.03	0	14	1.65	0.24	-4.47	7/16/2026	7/20/2026 4:00:00 PM EST
1,950.00	52.00	62.00	57.00	68.00	+3.00	+4.62%	0.03	8	51	1.64	0.24	-4.44	7/20/2026	7/20/2026 4:00:00 PM EST
1,955.00	50.80	60.80	55.80	89.10	0.00	0.00%	0.03	0	11	1.63	0.23	-4.42	7/17/2026	7/20/2026 4:00:00 PM EST
1,960.00	51.20	61.20	56.20	57.24	-24.75	-30.19%	0.03	10	8	1.65	0.23	-4.40	7/20/2026	7/20/2026 4:00:00 PM EST
1,965.00	49.90	59.80	54.85	63.00	0.00	0.00%	0.03	0	17	1.64	0.23	-4.38	7/16/2026	7/20/2026 4:00:00 PM EST
1,970.00	48.70	58.70	53.70	75.86	0.00	0.00%	0.03	0	24	1.63	0.23	-4.36	7/16/2026	7/20/2026 4:00:00 PM EST
1,975.00	48.60	58.60	53.60	60.20	0.00	0.00%	0.03	0	10	1.64	0.23	-4.34	7/17/2026	7/20/2026 4:00:00 PM EST
1,980.00	47.40	57.40	52.40	57.00	0.00	0.00%	0.03	0	16	1.63	0.22	-4.31	7/17/2026	7/20/2026 4:00:00 PM EST
1,985.00	47.70	55.50	51.60	64.00	+11.00	+20.76%	0.03	15	10	1.63	0.22	-4.29	7/20/2026	7/20/2026 4:00:00 PM EST
1,990.00	47.70	56.80	52.25	77.24	0.00	0.00%	0.03	0	3	1.64	0.22	-4.27	7/17/2026	7/20/2026 4:00:00 PM EST
1,995.00	47.10	56.50	51.80	60.10	0.00	0.00%	0.03	0	14	1.65	0.22	-4.25	7/17/2026	7/20/2026 4:00:00 PM EST
2,000.00	45.80	54.30	50.05	50.14	+0.04	+0.08%	0.03	39	226	1.63	0.22	-4.23	7/20/2026	7/20/2026 4:00:00 PM EST
2,005.00	44.30	54.30	49.30	59.10	+1.40	+2.43%	0.02	12	4	1.63	0.21	-4.20	7/20/2026	7/20/2026 4:00:00 PM EST
2,010.00	43.50	53.40	48.45	59.20	+0.60	+1.03%	0.02	1	25	1.63	0.21	-4.18	7/20/2026	7/20/2026 4:00:00 PM EST
2,015.00	42.90	52.90	47.90	50.90	-11.60	-18.56%	0.02	1	5	1.63	0.21	-4.16	7/20/2026	7/20/2026 4:00:00 PM EST
2,020.00	43.10	53.10	48.10	48.90	0.00	0.00%	0.02	0	44	1.64	0.21	-4.14	7/17/2026	7/20/2026 4:00:00 PM EST
2,025.00	42.30	51.70	47.00	70.50	0.00	0.00%	0.02	0	21	1.63	0.21	-4.12	7/17/2026	7/20/2026 4:00:00 PM EST
2,030.00	41.10	49.90	45.50	55.00	0.00	0.00%	0.02	0	51	1.62	0.20	-4.09	7/17/2026	7/20/2026 4:00:00 PM EST
2,035.00	41.70	50.90	46.30	126.20	0.00	0.00%	0.02	0	82	1.64	0.20	-4.07	7/13/2026	7/20/2026 4:00:00 PM EST
2,040.00	40.10	50.10	45.10	75.10	0.00	0.00%	0.02	0	12	1.63	0.20	-4.05	7/17/2026	7/20/2026 4:00:00 PM EST
2,045.00	40.90	48.80	44.85	44.30	-53.60	-54.75%	0.02	2	8	1.63	0.20	-4.03	7/20/2026	7/20/2026 4:00:00 PM EST
2,050.00	40.10	47.80	43.95	49.23	+4.63	+10.39%	0.02	4	60	1.63	0.20	-4.00	7/20/2026	7/20/2026 4:00:00 PM EST
2,055.00	38.20	48.20	43.20	318.00	0.00	0.00%	0.02	0	2	1.62	0.20	-3.98	7/1/2026	7/20/2026 4:00:00 PM EST
2,060.00	37.90	47.90	42.90	50.40	0.00	0.00%	0.02	0	9	1.63	0.19	-3.96	7/16/2026	7/20/2026 4:00:00 PM EST
2,065.00	38.00	47.90	42.95	54.00	0.00	0.00%	0.02	0	3	1.63	0.19	-3.93	7/16/2026	7/20/2026 4:00:00 PM EST
2,070.00	36.70	46.70	41.70	51.10	0.00	0.00%	0.02	0	17	1.62	0.19	-3.91	7/16/2026	7/20/2026 4:00:00 PM EST
2,075.00	38.00	46.60	42.30	50.68	0.00	0.00%	0.02	0	65	1.64	0.19	-3.89	7/16/2026	7/20/2026 4:00:00 PM EST
2,080.00	35.90	45.90	40.90	49.30	-14.84	-23.14%	0.02	4	11	1.63	0.19	-3.86	7/20/2026	7/20/2026 4:00:00 PM EST
2,085.00	35.60	45.60	40.60	49.78	-2.69	-5.13%	0.02	2	39	1.63	0.18	-3.84	7/20/2026	7/20/2026 4:00:00 PM EST
2,090.00	34.50	44.50	39.50	44.50	-12.47	-21.89%	0.02	1	55	1.62	0.18	-3.82	7/20/2026	7/20/2026 4:00:00 PM EST
2,095.00	35.20	45.00	40.10	60.97	0.00	0.00%	0.02	0	3	1.64	0.18	-3.79	7/17/2026	7/20/2026 4:00:00 PM EST
2,100.00	34.50	43.00	38.75	43.00	+1.76	+4.27%	0.02	37	257	1.62	0.18	-3.77	7/20/2026	7/20/2026 4:00:00 PM EST
2,105.00	32.40	42.20	37.30	40.00	-30.00	-42.86%	0.02	3	4	1.61	0.18	-3.75	7/20/2026	7/20/2026 4:00:00 PM EST
2,110.00	33.90	41.50	37.70	45.70	-9.91	-17.83%	0.02	1	53	1.62	0.18	-3.73	7/20/2026	7/20/2026 4:00:00 PM EST
2,120.00	31.60	41.60	36.60	45.12	-95.92	-68.01%	0.02	1	12	1.62	0.17	-3.68	7/20/2026	7/20/2026 4:00:00 PM EST
2,130.00	32.90	38.80	35.85	44.65	-113.90	-71.84%	0.02	2	6	1.62	0.17	-3.63	7/20/2026	7/20/2026 4:00:00 PM EST
2,140.00	30.30	40.30	35.30	40.70	+3.90	+10.60%	0.02	2	3	1.63	0.17	-3.58	7/20/2026	7/20/2026 4:00:00 PM EST
2,150.00	30.00	39.90	34.95	34.00	-20.00	-37.04%	0.02	46	39	1.63	0.16	-3.54	7/20/2026	7/20/2026 4:00:00 PM EST
2,160.00	30.70	37.30	34.00	39.35	+4.45	+12.76%	0.02	2	19	1.63	0.16	-3.49	7/20/2026	7/20/2026 4:00:00 PM EST
2,170.00	30.20	37.70	33.95	38.38	+2.88	+8.12%	0.02	27	19	1.64	0.16	-3.44	7/20/2026	7/20/2026 4:00:00 PM EST
2,180.00	27.20	37.10	32.15	38.20	-12.79	-25.09%	0.01	52	53	1.63	0.15	-3.39	7/20/2026	7/20/2026 4:00:00 PM EST
2,190.00	28.80	34.20	31.50	36.55	-10.45	-22.24%	0.01	2	12	1.63	0.15	-3.34	7/20/2026	7/20/2026 4:00:00 PM EST
2,200.00	28.10	35.40	31.75	29.37	-20.01	-40.53%	0.01	15	145	1.64	0.15	-3.30	7/20/2026	7/20/2026 4:00:00 PM EST
2,210.00	25.00	32.60	28.80	27.40	-9.30	-25.35%	0.01	14	25	1.61	0.14	-3.24	7/20/2026	7/20/2026 4:00:00 PM EST
2,220.00	24.70	34.60	29.65	30.00	-11.60	-27.89%	0.01	3	30	1.63	0.14	-3.20	7/20/2026	7/20/2026 4:00:00 PM EST
2,230.00	23.00	33.00	28.00			%	0.01	0	0	1.62	0.14	-3.15		7/20/2026 4:00:00 PM EST
2,240.00	25.00	32.40	28.70	33.45	0.00	0.00%	0.01	0	9	1.64	0.14	-3.11	7/16/2026	7/20/2026 4:00:00 PM EST
2,250.00	21.80	31.80	26.80	29.85	-10.00	-25.10%	0.01	1	33	1.62	0.13	-3.05	7/20/2026	7/20/2026 4:00:00 PM EST
2,260.00	21.20	31.20	26.20	26.14	-13.86	-34.65%	0.01	2	14	1.62	0.13	-3.01	7/20/2026	7/20/2026 4:00:00 PM EST
2,270.00	20.50	30.50	25.50	105.02	0.00	0.00%	0.01	0	1	1.62	0.13	-2.96	7/14/2026	7/20/2026 4:00:00 PM EST
2,280.00	20.40	26.90	23.65	28.00	-2.00	-6.67%	0.01	3	12	1.60	0.12	-2.91	7/20/2026	7/20/2026 4:00:00 PM EST
2,290.00	20.70	27.60	24.15	23.90	-10.59	-30.71%	0.01	66	11	1.62	0.12	-2.86	7/20/2026	7/20/2026 4:00:00 PM EST
2,300.00	21.40	28.10	24.75	23.50	-4.50	-16.08%	0.01	21	97	1.64	0.12	-2.82	7/20/2026	7/20/2026 4:00:00 PM EST
2,310.00	21.40	28.50	24.95	23.00	-8.00	-25.81%	0.01	1	14	1.65	0.12	-2.78	7/20/2026	7/20/2026 4:00:00 PM EST
2,320.00	17.50	27.50	22.50	60.70	0.00	0.00%	0.01	0	19	1.62	0.11	-2.71	7/15/2026	7/20/2026 4:00:00 PM EST
2,330.00	17.10	26.90	22.00	23.50	-0.40	-1.68%	0.01	55	8	1.62	0.11	-2.66	7/20/2026	7/20/2026 4:00:00 PM EST
2,340.00	19.70	23.90	21.80	21.70	-2.09	-8.79%	0.01	24	9	1.63	0.11	-2.63	7/20/2026	7/20/2026 4:00:00 PM EST
2,350.00	18.10	23.90	21.00	20.99	-6.64	-24.04%	0.01	5	45	1.62	0.10	-2.55	7/20/2026	7/20/2026 4:00:00 PM EST
2,360.00	15.80	25.70	20.75	21.70	-29.30	-57.46%	0.01	8	35	1.62	0.10	-2.52	7/20/2026	7/20/2026 4:00:00 PM EST
2,370.00	14.90	24.90	19.90	26.70	0.00	0.00%	0.01	0	30	1.62	0.10	-2.47	7/16/2026	7/20/2026 4:00:00 PM EST
2,380.00	17.50	23.60	20.55	19.00	-8.90	-31.90%	0.01	7	6	1.64	0.10	-2.45	7/20/2026	7/20/2026 4:00:00 PM EST
2,390.00	14.30	24.30	19.30	22.10	0.00	0.00%	0.01	0	17	1.62	0.10	-2.38	7/17/2026	7/20/2026 4:00:00 PM EST
2,400.00	14.40	22.30	18.35	18.00	-7.30	-28.86%	0.01	17	113	1.62	0.09	-2.33	7/20/2026	7/20/2026 4:00:00 PM EST
2,410.00	13.10	23.10	18.10	36.00	0.00	0.00%	0.01	0	16	1.62	0.09	-2.28	7/15/2026	7/20/2026 4:00:00 PM EST
2,420.00	12.70	22.70	17.70	79.70	0.00	0.00%	0.01	0	6	1.62	0.09	-2.24	7/14/2026	7/20/2026 4:00:00 PM EST
2,430.00	12.30	22.30	17.30	33.20	0.00	0.00%	0.01	0	4	1.62	0.09	-2.19	7/15/2026	7/20/2026 4:00:00 PM EST
2,440.00	14.80	20.40	17.60	24.05	0.00	0.00%	0.01	0	27	1.64	0.09	-2.17	7/16/2026	7/20/2026 4:00:00 PM EST
2,450.00	12.40	20.20	16.30	19.43	-8.83	-31.25%	0.01	2	62	1.62	0.08	-2.10	7/20/2026	7/20/2026 4:00:00 PM EST
2,460.00	14.30	17.70	16.00	12.60	-13.60	-51.91%	0.01	2	70	1.62	0.08	-2.08	7/20/2026	7/20/2026 4:00:00 PM EST
2,470.00	10.60	18.10	14.35	27.12	0.00	0.00%	0.01	0	22	1.58	0.08	-2.00	7/17/2026	7/20/2026 4:00:00 PM EST
2,480.00	11.40	18.90	15.15	21.20	-3.91	-15.58%	0.01	1	60	1.62	0.08	-1.96	7/20/2026	7/20/2026 4:00:00 PM EST
2,490.00	9.90	19.90	14.90	23.30	0.00	0.00%	0.01	0	10	1.61	0.07	-1.92	7/17/2026	7/20/2026 4:00:00 PM EST
2,500.00	12.50	17.80	15.15	14.20	-4.80	-25.27%	0.01	36	135	1.64	0.07	-1.90	7/20/2026	7/20/2026 4:00:00 PM EST
2,510.00	9.50	19.50	14.50	16.80	+0.80	+5.00%	0.01	3	24	1.62	0.07	-1.84	7/20/2026	7/20/2026 4:00:00 PM EST
2,520.00	8.80	18.80	13.80	23.30	0.00	0.00%	0.01	0	8	1.61	0.07	-1.79	7/17/2026	7/20/2026 4:00:00 PM EST
2,530.00	8.50	18.50	13.50	64.90	0.00	0.00%	0.01	0	2	1.61	0.07	-1.74	7/14/2026	7/20/2026 4:00:00 PM EST
2,540.00	11.30	14.60	12.95	20.90	0.00	0.00%	0.01	0	11	1.62	0.06	-1.71	7/17/2026	7/20/2026 4:00:00 PM EST
2,550.00	11.20	18.20	14.70	14.55	-7.89	-35.16%	0.01	1	26	1.66	0.06	-1.70	7/20/2026	7/20/2026 4:00:00 PM EST
2,560.00	8.50	15.60	12.05	18.40	0.00	0.00%	0.00	0	60	1.60	0.06	-1.61	7/16/2026	7/20/2026 4:00:00 PM EST
2,570.00	9.70	17.20	13.45	37.60	0.00	0.00%	0.01	0	1	1.64	0.06	-1.58	7/7/2026	7/20/2026 4:00:00 PM EST
2,580.00	7.80	17.40	12.60	13.80	-46.40	-77.08%	0.00	1	1	1.63	0.06	-1.56	7/20/2026	7/20/2026 4:00:00 PM EST
2,590.00	9.30	16.70	13.00	58.80	0.00	0.00%	0.01	0	39	1.65	0.06	-1.50	7/14/2026	7/20/2026 4:00:00 PM EST
2,600.00	7.40	14.20	10.80	10.70	-5.60	-34.36%	0.00	88	171	1.60	0.05	-1.45	7/20/2026	7/20/2026 4:00:00 PM EST
2,610.00	6.20	16.20	11.20	87.00	0.00	0.00%	0.00	0	3	1.61	0.05	-1.42	7/9/2026	7/20/2026 4:00:00 PM EST
2,620.00	5.90	15.90	10.90	15.05	0.00	0.00%	0.00	0	3	1.61	0.05	-1.38	7/16/2026	7/20/2026 4:00:00 PM EST
2,630.00	5.60	15.60	10.60	12.50	-71.50	-85.12%	0.00	2	7	1.60	0.05	-1.34	7/20/2026	7/20/2026 4:00:00 PM EST
2,640.00	5.30	15.30	10.30	14.10	0.00	0.00%	0.00	0	20	1.60	0.05	-1.30	7/17/2026	7/20/2026 4:00:00 PM EST
2,650.00	6.10	12.60	9.35	9.60	-6.88	-41.75%	0.00	18	39	1.59	0.04	-1.25	7/20/2026	7/20/2026 4:00:00 PM EST
2,660.00	4.90	14.90	9.90	21.12	0.00	0.00%	0.00	0	42	1.60	0.04	-1.23	7/15/2026	7/20/2026 4:00:00 PM EST
2,670.00	4.50	12.00	8.25	18.85	0.00	0.00%	0.00	0	15	1.55	0.04	-1.19	7/17/2026	7/20/2026 4:00:00 PM EST
2,680.00	3.40	13.10	8.25	15.60	0.00	0.00%	0.00	0	22	1.56	0.04	-1.10	7/17/2026	7/20/2026 4:00:00 PM EST
2,690.00	7.10	10.20	8.65	17.20	0.00	0.00%	0.00	0	6	1.61	0.04	-1.09	7/16/2026	7/20/2026 4:00:00 PM EST
2,700.00	5.00	11.30	8.15	9.52	-4.08	-30.00%	0.00	15	58	1.59	0.04	-1.08	7/20/2026	7/20/2026 4:00:00 PM EST
2,710.00	3.40	13.00	8.20	10.85	-60.45	-84.79%	0.00	1	2	1.58	0.04	-1.03	7/20/2026	7/20/2026 4:00:00 PM EST
2,720.00	6.60	9.60	8.10	10.05	-0.15	-1.48%	0.00	1	23	1.61	0.04	-1.03	7/20/2026	7/20/2026 4:00:00 PM EST
2,730.00	6.60	9.60	8.10	12.90	0.00	0.00%	0.00	0	4	1.62	0.04	-1.02	7/17/2026	7/20/2026 4:00:00 PM EST
2,740.00	6.50	9.40	7.95	61.27	0.00	0.00%	0.00	0	7	1.62	0.03	-0.99	7/9/2026	7/20/2026 4:00:00 PM EST
2,750.00	6.10	8.70	7.40	8.10	-6.70	-45.27%	0.00	4	139	1.61	0.03	-0.95	7/20/2026	7/20/2026 4:00:00 PM EST
2,760.00	2.45	12.40	7.43	8.20	-27.80	-77.23%	0.00	2	23	1.57	0.03	-0.87	7/20/2026	7/20/2026 4:00:00 PM EST
2,770.00	5.50	8.80	7.15	39.16	0.00	0.00%	0.00	0	16	1.61	0.03	-0.88	7/14/2026	7/20/2026 4:00:00 PM EST
2,780.00	2.20	12.20	7.20	58.00	0.00	0.00%	0.00	0	5	1.57	0.03	-0.82	7/6/2026	7/20/2026 4:00:00 PM EST
2,790.00	5.30	8.50	6.90	10.50	0.00	0.00%	0.00	0	2	1.61	0.03	-0.82	7/16/2026	7/20/2026 4:00:00 PM EST
2,800.00	3.20	8.00	5.60	7.60	-4.30	-36.14%	0.00	8	71	1.54	0.03	-0.77	7/20/2026	7/20/2026 4:00:00 PM EST
2,810.00	5.20	7.80	6.50	7.10	-30.30	-81.02%	0.00	2	1	1.61	0.03	-0.77	7/20/2026	7/20/2026 4:00:00 PM EST
2,820.00	4.70	7.60	6.15	14.53	0.00	0.00%	0.00	0	7	1.60	0.03	-0.76	7/15/2026	7/20/2026 4:00:00 PM EST
2,830.00	1.30	11.30	6.30	26.55	0.00	0.00%	0.00	0	25	1.55	0.02	-0.67	7/13/2026	7/20/2026 4:00:00 PM EST
2,840.00	4.30	7.50	5.90			%	0.00	0	0	1.60	0.02	-0.67		7/20/2026 4:00:00 PM EST
2,850.00	4.80	6.90	5.85	7.25	-7.03	-49.23%	0.00	3	3	1.61	0.02	-0.66	7/20/2026	7/20/2026 4:00:00 PM EST
2,860.00	4.50	7.20	5.85	5.88		%	0.00	2	0	1.61	0.02	-0.66	7/20/2026	7/20/2026 4:00:00 PM EST
2,870.00	0.65	6.90	3.78	16.00	0.00	0.00%	0.00	0	5	1.45	0.02	-0.48	7/15/2026	7/20/2026 4:00:00 PM EST
2,880.00	0.50	10.50	5.50	52.00	0.00	0.00%	0.00	0	1	1.50	0.02	-0.48	7/2/2026	7/20/2026 4:00:00 PM EST
2,890.00	3.90	6.10	5.00			%	0.00	0	0	1.59	0.02	-0.47		7/20/2026 4:00:00 PM EST
2,900.00	4.10	6.20	5.15	5.80	-4.20	-42.00%	0.00	19	36	1.61	0.02	-0.47	7/20/2026	7/20/2026 4:00:00 PM EST
2,910.00	3.00	6.80	4.90	5.60	-77.78	-93.29%	0.00	4	1	1.59	0.02	-0.47	7/20/2026	7/20/2026 4:00:00 PM EST
2,920.00	3.60	6.50	5.05	49.91	0.00	0.00%	0.00	0	12	1.61	0.02	-0.47	7/10/2026	7/20/2026 4:00:00 PM EST
2,930.00	0.00	9.80	4.90	51.60	0.00	0.00%	0.00	0	16	1.81	0.01	-0.46	7/10/2026	7/20/2026 4:00:00 PM EST
2,940.00	0.00	9.80	4.90	40.90	0.00	0.00%	0.00	0	9	1.81	0.01	-0.46	7/10/2026	7/20/2026 4:00:00 PM EST
2,950.00	0.00	9.60	4.80	14.45	0.00	0.00%	0.00	0	50	1.82	0.01	-0.46	7/15/2026	7/20/2026 4:00:00 PM EST
2,960.00	0.35	9.50	4.93	23.20	0.00	0.00%	0.00	0	5	1.51	0.01	-0.38	7/13/2026	7/20/2026 4:00:00 PM EST
2,970.00	2.90	5.70	4.30	50.43	0.00	0.00%	0.00	0	1	1.60	0.01	-0.38	7/9/2026	7/20/2026 4:00:00 PM EST
2,980.00	3.10	6.70	4.90	4.84	-2.83	-36.90%	0.00	20	22	1.64	0.01	-0.38	7/20/2026	7/20/2026 4:00:00 PM EST
2,990.00	2.05	5.90	3.98	5.49	-72.31	-92.95%	0.00	1	2	1.58	0.01	-0.38	7/20/2026	7/20/2026 4:00:00 PM EST
3,000.00	3.20	6.30	4.75	3.81	-2.19	-36.50%	0.00	44	348	1.64	0.01	-0.38	7/20/2026	7/20/2026 4:00:00 PM EST
3,010.00	2.10	5.10	3.60	4.30	-1.25	-22.53%	0.00	5	26	1.58	0.01	-0.37	7/20/2026	7/20/2026 4:00:00 PM EST
3,020.00	0.00	9.10	4.55			%	0.00	0	0	1.85	0.01	-0.37		7/20/2026 4:00:00 PM EST
3,030.00	2.20	5.70	3.95	4.00	-19.20	-82.76%	0.00	5	6	1.61	0.01	-0.36	7/20/2026	7/20/2026 4:00:00 PM EST
3,040.00	0.00	8.90	4.45	8.00	0.00	0.00%	0.00	0	1	1.85	0.01	-0.36	7/16/2026	7/20/2026 4:00:00 PM EST
3,050.00	0.10	8.90	4.50	8.28	0.00	0.00%	0.00	0	19	1.49	0.01	-0.26	7/17/2026	7/20/2026 4:00:00 PM EST
3,060.00	0.00	8.80	4.40	38.73	0.00	0.00%	0.00	0	2	1.86	0.01	-0.26	7/9/2026	7/20/2026 4:00:00 PM EST
3,070.00	0.00	8.80	4.40	22.70	0.00	0.00%	0.00	0	9	1.86	0.01	-0.26	7/14/2026	7/20/2026 4:00:00 PM EST
3,080.00	0.00	8.70	4.35	87.40	0.00	0.00%	0.00	0	2	1.87	0.01	-0.26	6/30/2026	7/20/2026 4:00:00 PM EST
3,090.00	0.00	8.60	4.30	70.10	0.00	0.00%	0.00	0	2	1.87	0.01	-0.25	6/29/2026	7/20/2026 4:00:00 PM EST
3,100.00	0.00	5.20	2.60	7.13	0.00	0.00%	0.00	0	30	1.73	0.01	-0.25	7/17/2026	7/20/2026 4:00:00 PM EST
3,110.00	0.05	8.50	4.28			%	0.00	0	0	1.48	0.01	-0.20		7/20/2026 4:00:00 PM EST
3,120.00	0.05	8.50	4.28			%	0.00	0	0	1.49	0.01	-0.19		7/20/2026 4:00:00 PM EST
3,130.00	0.00	8.40	4.20	66.50	0.00	0.00%	0.00	0	2	1.88	0.01	-0.19	6/29/2026	7/20/2026 4:00:00 PM EST
3,140.00	0.00	8.40	4.20	16.40	0.00	0.00%	0.00	0	0	1.89	0.01	-0.19	7/13/2026	7/20/2026 4:00:00 PM EST
3,150.00	0.00	8.30	4.15	15.41	0.00	0.00%	0.00	0	4	1.89	0.01	-0.19	7/13/2026	7/20/2026 4:00:00 PM EST
3,160.00	0.00	8.30	4.15	56.00	0.00	0.00%	0.00	0	1	1.90	0.01	-0.19	6/29/2026	7/20/2026 4:00:00 PM EST
3,170.00	0.00	8.30	4.15	31.73	0.00	0.00%	0.00	0	11	1.90	0.01	-0.19	7/9/2026	7/20/2026 4:00:00 PM EST
3,180.00	0.00	8.20	4.10	7.85	0.00	0.00%	0.00	0	1	1.90	0.01	-0.19	7/15/2026	7/20/2026 4:00:00 PM EST
3,190.00	0.05	8.20	4.13	5.20	0.00	0.00%	0.00	0	1	1.51	0.00	-0.16	7/17/2026	7/20/2026 4:00:00 PM EST
3,200.00	1.25	3.60	2.43	3.58	-0.77	-17.71%	0.00	3	53	1.59	0.00	-0.15	7/20/2026	7/20/2026 4:00:00 PM EST
3,210.00	0.05	8.10	4.08	5.93	0.00	0.00%	0.00	0	6	1.52	0.00	-0.15	7/16/2026	7/20/2026 4:00:00 PM EST
3,220.00	0.05	8.10	4.08	4.30	0.00	0.00%	0.00	0	6	1.53	0.00	-0.14	7/17/2026	7/20/2026 4:00:00 PM EST
3,230.00	0.00	8.10	4.05	13.15	0.00	0.00%	0.00	0	1	1.93	0.00	-0.14	7/7/2026	7/20/2026 4:00:00 PM EST
3,240.00	0.00	8.00	4.00			%	0.00	0	0	1.93	0.00	-0.14		7/20/2026 4:00:00 PM EST
3,250.00	0.00	8.00	4.00	6.69	0.00	0.00%	0.00	0	3	1.94	0.00	-0.14	7/15/2026	7/20/2026 4:00:00 PM EST
3,260.00	0.00	7.90	3.95	24.17	0.00	0.00%	0.00	0	9	1.94	0.00	-0.14	7/9/2026	7/20/2026 4:00:00 PM EST
3,270.00	0.00	7.90	3.95	21.55	0.00	0.00%	0.00	0	52	1.94	0.00	-0.14	7/10/2026	7/20/2026 4:00:00 PM EST
3,280.00	0.05	7.90	3.98	11.75	0.00	0.00%	0.00	0	40	1.55	0.00	-0.12	7/14/2026	7/20/2026 4:00:00 PM EST
3,290.00	0.00	7.80	3.90	64.70	0.00	0.00%	0.00	0	1	1.95	0.00	-0.12	6/30/2026	7/20/2026 4:00:00 PM EST
3,300.00	1.00	2.75	1.88	3.20	0.00	0.00%	0.00	0	470	1.59	0.00	-0.12	7/17/2026	7/20/2026 4:00:00 PM EST
3,310.00	0.00	7.80	3.90	72.20	0.00	0.00%	0.00	0	22	1.96	0.00	-0.12	6/30/2026	7/20/2026 4:00:00 PM EST
3,320.00	0.00	7.70	3.85	62.00	0.00	0.00%	0.00	0	2	1.96	0.00	-0.12	6/30/2026	7/20/2026 4:00:00 PM EST
3,330.00	0.00	3.70	1.85	9.00	0.00	0.00%	0.00	0	3	1.77	0.00	-0.12	7/15/2026	7/20/2026 4:00:00 PM EST
3,340.00	0.00	2.30	1.15	7.40	0.00	0.00%	0.00	0	1	1.97	0.00	-0.12	7/15/2026	7/20/2026 4:00:00 PM EST
3,350.00	0.00	7.60	3.80	30.01	0.00	0.00%	0.00	0	36	1.98	0.00	-0.12	7/9/2026	7/20/2026 4:00:00 PM EST
3,360.00	0.00	7.60	3.80	29.00	0.00	0.00%	0.00	0	2	1.98	0.00	-0.12	7/9/2026	7/20/2026 4:00:00 PM EST
3,370.00	0.00	7.60	3.80	45.40	0.00	0.00%	0.00	0	2	1.99	0.00	-0.12	6/29/2026	7/20/2026 4:00:00 PM EST
3,380.00	0.00	7.60	3.80	67.35	0.00	0.00%	0.00	0	1	1.99	0.00	-0.12	6/30/2026	7/20/2026 4:00:00 PM EST
3,390.00	0.00	7.50	3.75			%	0.00	0	0	1.99	0.00	-0.12		7/20/2026 4:00:00 PM EST
3,400.00	1.00	2.30	1.65	2.00	-4.01	-66.73%	0.00	10	31	1.62	0.00	-0.09	7/20/2026	7/20/2026 4:00:00 PM EST
3,410.00	0.00	7.50	3.75	5.22	0.00	0.00%	0.00	0	29	2.00	0.00	-0.08	7/15/2026	7/20/2026 4:00:00 PM EST
3,420.00	0.00	7.50	3.75	68.50	0.00	0.00%	0.00	0	1	2.01	0.00	-0.08	6/30/2026	7/20/2026 4:00:00 PM EST
3,430.00	0.00	7.50	3.75	36.80	0.00	0.00%	0.00	0	2	2.01	0.00	-0.08	7/1/2026	7/20/2026 4:00:00 PM EST
3,440.00	0.00	7.40	3.70	8.00	0.00	0.00%	0.00	0	3	2.01	0.00	-0.08	7/17/2026	7/20/2026 4:00:00 PM EST
3,450.00	0.10	7.20	3.65	1.73	0.00	0.00%	0.00	0	1	1.64	0.00	-0.07	7/17/2026	7/20/2026 4:00:00 PM EST
3,460.00	0.00	7.40	3.70	20.60	0.00	0.00%	0.00	0	3	2.02	0.00	-0.07	7/10/2026	7/20/2026 4:00:00 PM EST
3,470.00	0.00	2.50	1.25	1.10	-0.83	-43.01%	0.00	23	114	1.75	0.00	-0.07	7/20/2026	7/20/2026 4:00:00 PM EST
3,480.00	0.70	1.50	1.10	1.05	-0.95	-47.50%	0.00	135	477	1.59	0.00	-0.07	7/20/2026	7/20/2026 4:00:00 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	18.30	22.20	20.25	21.06	+3.07	+17.07%	0.03	46	39	2.28	-0.05	-2.23	7/20/2026	7/20/2026 4:00:00 PM EST
710.00	17.00	27.00	22.00	14.90	-4.73	-24.10%	0.03	2	18	2.31	-0.06	-2.27	7/20/2026	7/20/2026 4:00:00 PM EST
715.00	18.20	26.30	22.25	21.30	+3.50	+19.67%	0.03	6	5	2.29	-0.06	-2.32	7/20/2026	7/20/2026 4:00:00 PM EST
720.00	18.00	28.00	23.00	16.00	0.00	0.00%	0.03	0	13	2.29	-0.06	-2.36	7/17/2026	7/20/2026 4:00:00 PM EST
725.00	18.00	24.20	21.10	22.80	+4.74	+26.25%	0.03	2	2	2.22	-0.06	-2.42	7/20/2026	7/20/2026 4:00:00 PM EST
730.00	19.60	29.60	24.60	18.00	0.00	0.00%	0.03	0	5	2.29	-0.06	-2.44	7/17/2026	7/20/2026 4:00:00 PM EST
735.00	19.30	29.00	24.15	22.36		%	0.03	2	0	2.26	-0.06	-2.50	7/20/2026	7/20/2026 4:00:00 PM EST
740.00	19.90	29.00	24.45	25.45	+8.77	+52.58%	0.03	8	25	2.25	-0.06	-2.54	7/20/2026	7/20/2026 4:00:00 PM EST
750.00	23.00	27.40	25.20	27.20	+2.60	+10.57%	0.03	23	87	2.24	-0.07	-2.63	7/20/2026	7/20/2026 4:00:00 PM EST
760.00	23.80	33.70	28.75	25.73	+6.83	+36.14%	0.04	2	6	2.28	-0.07	-2.71	7/20/2026	7/20/2026 4:00:00 PM EST
770.00	25.20	33.50	29.35	29.83	+10.94	+57.92%	0.04	7	2	2.25	-0.07	-2.80	7/20/2026	7/20/2026 4:00:00 PM EST
780.00	26.60	34.90	30.75	31.15	+11.23	+56.38%	0.04	15	2	2.25	-0.08	-2.89	7/20/2026	7/20/2026 4:00:00 PM EST
790.00	28.20	38.20	33.20	30.00	+6.15	+25.79%	0.04	1	3	2.26	-0.08	-2.98	7/20/2026	7/20/2026 4:00:00 PM EST
800.00	31.00	36.00	33.50	34.00	+1.20	+3.66%	0.04	89	233	2.25	-0.08	-3.07	7/20/2026	7/20/2026 4:00:00 PM EST
805.00	32.40	40.80	36.60	33.00	+4.70	+16.61%	0.05	1	10	2.27	-0.09	-3.11	7/20/2026	7/20/2026 4:00:00 PM EST
810.00	33.40	40.90	37.15	37.00	+14.00	+60.87%	0.05	1	9	2.26	-0.09	-3.16	7/20/2026	7/20/2026 4:00:00 PM EST
815.00	32.10	42.10	37.10	26.90	0.00	0.00%	0.05	0	3	2.23	-0.09	-3.20	7/17/2026	7/20/2026 4:00:00 PM EST
820.00	33.00	43.00	38.00	27.45	-0.15	-0.55%	0.05	1	2	2.23	-0.09	-3.25	7/20/2026	7/20/2026 4:00:00 PM EST
825.00	33.50	43.50	38.50	28.15	-0.35	-1.23%	0.05	1	9	2.23	-0.09	-3.30	7/20/2026	7/20/2026 4:00:00 PM EST
830.00	34.80	44.80	39.80	19.58	0.00	0.00%	0.05	0	3	2.23	-0.10	-3.34	7/16/2026	7/20/2026 4:00:00 PM EST
835.00	35.60	45.50	40.55	38.40	-0.26	-0.68%	0.05	4	26	2.22	-0.10	-3.38	7/20/2026	7/20/2026 4:00:00 PM EST
840.00	38.50	46.50	42.50	39.30	+8.80	+28.86%	0.05	3	12	2.24	-0.10	-3.42	7/20/2026	7/20/2026 4:00:00 PM EST
845.00	37.40	47.40	42.40	30.32	0.00	0.00%	0.05	0	1	2.21	-0.10	-3.47	7/17/2026	7/20/2026 4:00:00 PM EST
850.00	39.10	45.40	42.25	42.95	+7.95	+22.72%	0.05	17	44	2.20	-0.10	-3.52	7/20/2026	7/20/2026 4:00:00 PM EST
855.00	39.40	48.50	43.95	43.77	+28.62	+188.92%	0.05	5	1	2.20	-0.11	-3.56	7/20/2026	7/20/2026 4:00:00 PM EST
860.00	40.30	48.00	44.15	44.85	+17.65	+64.89%	0.05	776	114	2.19	-0.11	-3.61	7/20/2026	7/20/2026 4:00:00 PM EST
870.00	42.70	49.70	46.20	46.14	+14.14	+44.19%	0.05	18	6	2.18	-0.11	-3.69	7/20/2026	7/20/2026 4:00:00 PM EST
880.00	44.50	52.40	48.45	43.80	+11.36	+35.02%	0.06	4	9	2.18	-0.12	-3.78	7/20/2026	7/20/2026 4:00:00 PM EST
890.00	47.20	54.30	50.75	48.20	+4.23	+9.62%	0.06	36	183	2.18	-0.12	-3.87	7/20/2026	7/20/2026 4:00:00 PM EST
900.00	47.40	56.00	51.70	52.00	+2.00	+4.00%	0.06	53	112	2.16	-0.13	-3.96	7/20/2026	7/20/2026 4:00:00 PM EST
910.00	49.60	59.60	54.60	40.64	-9.43	-18.84%	0.06	2	8	2.16	-0.13	-4.04	7/20/2026	7/20/2026 4:00:00 PM EST
920.00	50.40	60.40	55.40	53.40	+1.46	+2.82%	0.06	4	24	2.13	-0.13	-4.12	7/20/2026	7/20/2026 4:00:00 PM EST
930.00	53.10	63.10	58.10	52.00	0.00	0.00%	0.06	0	20	2.13	-0.14	-4.20	7/17/2026	7/20/2026 4:00:00 PM EST
940.00	56.60	66.20	61.40	45.70	-11.34	-19.89%	0.07	1	13	2.14	-0.14	-4.28	7/20/2026	7/20/2026 4:00:00 PM EST
950.00	59.20	67.60	63.40	58.00	-1.00	-1.70%	0.07	5	402	2.11	-0.15	-4.37	7/20/2026	7/20/2026 4:00:00 PM EST
960.00	60.10	69.80	64.95	61.92	+15.42	+33.17%	0.07	2	28	2.11	-0.15	-4.44	7/20/2026	7/20/2026 4:00:00 PM EST
970.00	62.60	72.60	67.60	67.80	+4.80	+7.62%	0.07	17	37	2.11	-0.16	-4.52	7/20/2026	7/20/2026 4:00:00 PM EST
980.00	64.30	74.30	69.30	63.50	+14.00	+28.29%	0.07	1	41	2.09	-0.16	-4.59	7/20/2026	7/20/2026 4:00:00 PM EST
990.00	67.10	77.10	72.10	70.83	-0.52	-0.73%	0.07	33	83	2.09	-0.17	-4.67	7/20/2026	7/20/2026 4:00:00 PM EST
1,000.00	70.90	79.10	75.00	74.75	-1.35	-1.78%	0.07	56	324	2.09	-0.17	-4.74	7/20/2026	7/20/2026 4:00:00 PM EST
1,010.00	71.90	81.90	76.90	77.91	-0.69	-0.88%	0.08	7	8	2.07	-0.18	-4.81	7/20/2026	7/20/2026 4:00:00 PM EST
1,020.00	74.30	84.10	79.20	82.00	+16.60	+25.39%	0.08	2	4	2.06	-0.18	-4.88	7/20/2026	7/20/2026 4:00:00 PM EST
1,030.00	77.20	87.20	82.20	78.00	0.00	0.00%	0.08	0	30	2.06	-0.19	-4.94	7/17/2026	7/20/2026 4:00:00 PM EST
1,040.00	79.70	89.60	84.65	82.00	+4.00	+5.13%	0.08	13	21	2.05	-0.19	-5.01	7/20/2026	7/20/2026 4:00:00 PM EST
1,050.00	82.70	92.60	87.65	85.36	+4.76	+5.91%	0.08	60	197	2.04	-0.20	-5.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,055.00	84.30	91.00	87.65	80.24	-3.76	-4.48%	0.08	5	83	2.02	-0.20	-5.11	7/20/2026	7/20/2026 4:00:00 PM EST
1,060.00	85.70	95.70	90.70	90.00	+6.30	+7.53%	0.09	15	28	2.04	-0.20	-5.13	7/20/2026	7/20/2026 4:00:00 PM EST
1,065.00	89.10	97.40	93.25	81.90	-5.80	-6.62%	0.09	7	17	2.04	-0.21	-5.16	7/20/2026	7/20/2026 4:00:00 PM EST
1,070.00	88.30	98.10	93.20	80.00	-7.70	-8.78%	0.09	3	56	2.02	-0.21	-5.19	7/20/2026	7/20/2026 4:00:00 PM EST
1,075.00	90.10	100.10	95.10	84.30	-5.80	-6.44%	0.09	6	24	2.02	-0.21	-5.22	7/20/2026	7/20/2026 4:00:00 PM EST
1,080.00	91.80	101.80	96.80	91.20	-4.79	-4.99%	0.09	1	53	2.02	-0.22	-5.25	7/20/2026	7/20/2026 4:00:00 PM EST
1,085.00	92.70	102.70	97.70	86.90	-11.10	-11.33%	0.09	5	72	2.01	-0.22	-5.28	7/20/2026	7/20/2026 4:00:00 PM EST
1,090.00	96.30	105.00	100.65	96.40	+1.40	+1.48%	0.09	17	21	2.02	-0.22	-5.30	7/20/2026	7/20/2026 4:00:00 PM EST
1,095.00	97.10	105.70	101.40	100.00	+4.10	+4.28%	0.09	5	38	2.01	-0.22	-5.33	7/20/2026	7/20/2026 4:00:00 PM EST
1,100.00	97.90	107.10	102.50	96.70	-2.50	-2.52%	0.09	33	215	2.00	-0.23	-5.36	7/20/2026	7/20/2026 4:00:00 PM EST
1,105.00	98.90	108.90	103.90	96.40	-4.30	-4.27%	0.09	22	14	2.00	-0.23	-5.39	7/20/2026	7/20/2026 4:00:00 PM EST
1,110.00	101.50	111.50	106.50	104.40	+2.00	+1.96%	0.10	18	25	2.01	-0.23	-5.41	7/20/2026	7/20/2026 4:00:00 PM EST
1,115.00	101.90	111.90	106.90	97.70	0.00	0.00%	0.10	0	35	1.99	-0.24	-5.44	7/17/2026	7/20/2026 4:00:00 PM EST
1,120.00	104.40	115.40	109.90	106.80	+8.90	+9.10%	0.10	8	46	2.00	-0.24	-5.46	7/20/2026	7/20/2026 4:00:00 PM EST
1,125.00	104.70	116.70	110.70	109.60	-4.40	-3.86%	0.10	7	48	1.99	-0.24	-5.48	7/20/2026	7/20/2026 4:00:00 PM EST
1,130.00	106.10	119.10	112.60	108.50	0.00	0.00%	0.10	0	45	1.99	-0.24	-5.50	7/17/2026	7/20/2026 4:00:00 PM EST
1,135.00	107.10	120.40	113.75	96.65	-12.05	-11.09%	0.10	20	39	1.98	-0.25	-5.53	7/20/2026	7/20/2026 4:00:00 PM EST
1,140.00	109.70	121.00	115.35	96.70	-19.24	-16.60%	0.10	6	39	1.97	-0.25	-5.55	7/20/2026	7/20/2026 4:00:00 PM EST
1,150.00	113.30	123.80	118.55	117.00	-7.58	-6.09%	0.10	155	65	1.97	-0.26	-5.60	7/20/2026	7/20/2026 4:00:00 PM EST
1,160.00	116.70	128.10	122.40	114.71	+11.61	+11.27%	0.11	59	18	1.96	-0.26	-5.64	7/20/2026	7/20/2026 4:00:00 PM EST
1,170.00	119.60	132.40	126.00	117.70	+6.65	+5.99%	0.11	69	25	1.96	-0.27	-5.68	7/20/2026	7/20/2026 4:00:00 PM EST
1,180.00	123.40	135.80	129.60	120.10	-5.68	-4.52%	0.11	8	49	1.95	-0.27	-5.72	7/20/2026	7/20/2026 4:00:00 PM EST
1,190.00	128.10	137.90	133.00	123.20	+18.86	+18.08%	0.11	6	19	1.94	-0.28	-5.75	7/20/2026	7/20/2026 4:00:00 PM EST
1,200.00	130.60	141.30	135.95	135.55	-8.28	-5.76%	0.11	63	138	1.93	-0.29	-5.79	7/20/2026	7/20/2026 4:00:00 PM EST
1,210.00	134.40	146.10	140.25	139.61	+9.71	+7.48%	0.12	25	71	1.92	-0.29	-5.82	7/20/2026	7/20/2026 4:00:00 PM EST
1,220.00	139.30	149.80	144.55	137.97	+3.87	+2.89%	0.12	16	56	1.92	-0.30	-5.86	7/20/2026	7/20/2026 4:00:00 PM EST
1,230.00	141.90	154.40	148.15	118.02	0.00	0.00%	0.12	0	38	1.91	-0.31	-5.88	7/17/2026	7/20/2026 4:00:00 PM EST
1,240.00	146.40	158.90	152.65	144.91	-2.59	-1.76%	0.12	10	27	1.91	-0.31	-5.91	7/20/2026	7/20/2026 4:00:00 PM EST
1,250.00	150.50	161.30	155.90	146.71	-7.99	-5.17%	0.12	18	84	1.90	-0.32	-5.93	7/20/2026	7/20/2026 4:00:00 PM EST
1,260.00	154.00	166.60	160.30	146.27	+1.27	+0.88%	0.13	1	20	1.89	-0.33	-5.95	7/20/2026	7/20/2026 4:00:00 PM EST
1,270.00	158.20	170.40	164.30	132.59	0.00	0.00%	0.13	0	22	1.88	-0.33	-5.98	7/17/2026	7/20/2026 4:00:00 PM EST
1,280.00	162.30	175.20	168.75	165.86	0.00	0.00%	0.13	0	18	1.88	-0.34	-6.00	7/17/2026	7/20/2026 4:00:00 PM EST
1,290.00	167.00	178.60	172.80	164.45	+26.50	+19.21%	0.13	5	47	1.87	-0.35	-6.01	7/20/2026	7/20/2026 4:00:00 PM EST
1,300.00	171.40	181.80	176.60	176.00	-13.35	-7.05%	0.14	23	182	1.86	-0.35	-6.02	7/20/2026	7/20/2026 4:00:00 PM EST
1,310.00	175.40	187.80	181.60	157.00	-4.55	-2.82%	0.14	2	16	1.86	-0.36	-6.04	7/20/2026	7/20/2026 4:00:00 PM EST
1,315.00	177.80	189.90	183.85	172.00	-7.08	-3.96%	0.14	3	21	1.85	-0.36	-6.04	7/20/2026	7/20/2026 4:00:00 PM EST
1,320.00	180.10	193.60	186.85	181.88	+31.48	+20.94%	0.14	10	31	1.86	-0.37	-6.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,325.00	182.70	195.40	189.05	186.31	+26.01	+16.23%	0.14	15	21	1.85	-0.37	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,330.00	184.70	196.60	190.65	177.70	-8.85	-4.75%	0.14	4	6	1.84	-0.38	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,335.00	187.10	199.30	193.20	182.08	+12.08	+7.11%	0.14	2	9	1.84	-0.38	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,340.00	189.30	201.20	195.25	185.90	+1.90	+1.04%	0.15	15	17	1.84	-0.38	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,345.00	192.50	204.40	198.45	186.01	-8.99	-4.61%	0.15	2	15	1.84	-0.39	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,350.00	197.00	205.50	201.25	198.78	-16.52	-7.68%	0.15	42	78	1.82	-0.39	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,355.00	196.50	208.30	202.40	188.30	+22.45	+13.54%	0.15	9	12	1.83	-0.39	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,360.00	198.90	210.80	204.85	186.05	0.00	0.00%	0.15	0	14	1.82	-0.40	-6.07	7/17/2026	7/20/2026 4:00:00 PM EST
1,365.00	199.60	213.90	206.75	160.77	0.00	0.00%	0.15	0	7	1.82	-0.40	-6.08	7/16/2026	7/20/2026 4:00:00 PM EST
1,370.00	203.80	216.40	210.10	203.95	-19.94	-8.91%	0.15	12	18	1.82	-0.40	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,375.00	206.80	217.90	212.35	206.35	-20.35	-8.98%	0.15	10	13	1.82	-0.41	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,380.00	208.70	221.30	215.00	191.90	-28.10	-12.78%	0.16	3	33	1.82	-0.41	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,385.00	211.30	223.70	217.50	205.25	-8.70	-4.07%	0.16	1	15	1.81	-0.42	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,390.00	214.20	225.70	219.95	215.75	-5.01	-2.27%	0.16	1	21	1.81	-0.42	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,395.00	217.50	229.50	223.50	208.30	-14.50	-6.51%	0.16	55	16	1.81	-0.42	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,400.00	220.50	230.60	225.55	224.91	-15.80	-6.57%	0.16	116	153	1.81	-0.43	-6.08	7/20/2026	7/20/2026 4:00:00 PM EST
1,405.00	222.10	233.70	227.90	221.15	-11.81	-5.07%	0.16	5	28	1.80	-0.43	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,410.00	224.20	236.60	230.40	224.05	+0.65	+0.30%	0.16	4	26	1.80	-0.43	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,415.00	227.30	238.60	232.95	223.80	-0.65	-0.29%	0.16	12	23	1.79	-0.44	-6.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,420.00	229.50	241.30	235.40	223.78	-8.22	-3.55%	0.17	24	21	1.79	-0.44	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,425.00	232.10	244.30	238.20	209.94	-17.12	-7.54%	0.17	2	46	1.79	-0.45	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,430.00	234.90	245.80	240.35	240.30	+4.54	+1.93%	0.17	28	75	1.78	-0.45	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,435.00	237.50	249.80	243.65	229.90	+1.87	+0.82%	0.17	4	16	1.79	-0.45	-6.06	7/20/2026	7/20/2026 4:00:00 PM EST
1,440.00	240.60	251.30	245.95	232.20	-9.16	-3.80%	0.17	61	136	1.78	-0.46	-6.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,445.00	242.90	254.80	248.85	236.02	+0.02	+0.01%	0.17	1	10	1.78	-0.46	-6.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,450.00	245.80	256.40	251.10	251.00	-9.00	-3.47%	0.17	12	155	1.77	-0.46	-6.04	7/20/2026	7/20/2026 4:00:00 PM EST
1,455.00	248.40	260.40	254.40	234.46	+23.25	+11.01%	0.17	1	21	1.77	-0.47	-6.03	7/20/2026	7/20/2026 4:00:00 PM EST
1,460.00	250.90	263.20	257.05	227.30	0.00	0.00%	0.18	0	14	1.77	-0.47	-6.03	7/17/2026	7/20/2026 4:00:00 PM EST
1,465.00	253.90	266.10	260.00	264.00	0.00	0.00%	0.18	0	13	1.77	-0.48	-6.02	7/17/2026	7/20/2026 4:00:00 PM EST
1,470.00	256.80	269.30	263.05	232.21	+14.16	+6.50%	0.18	1	18	1.77	-0.48	-6.01	7/20/2026	7/20/2026 4:00:00 PM EST
1,475.00	259.70	271.90	265.80	248.42	+13.93	+5.95%	0.18	66	22	1.76	-0.48	-6.00	7/20/2026	7/20/2026 4:00:00 PM EST
1,480.00	261.20	274.80	268.00	243.09	0.00	0.00%	0.18	0	26	1.75	-0.49	-6.00	7/17/2026	7/20/2026 4:00:00 PM EST
1,485.00	264.10	277.70	270.90	257.35	0.00	0.00%	0.18	0	9	1.75	-0.49	-5.99	7/17/2026	7/20/2026 4:00:00 PM EST
1,490.00	268.70	280.70	274.70	250.35	-15.65	-5.89%	0.18	25	33	1.76	-0.49	-5.98	7/20/2026	7/20/2026 4:00:00 PM EST
1,495.00	271.70	283.60	277.65	252.47	+13.37	+5.60%	0.19	6	52	1.76	-0.50	-5.98	7/20/2026	7/20/2026 4:00:00 PM EST
1,500.00	274.20	285.30	279.75	260.78	-39.70	-13.22%	0.19	19	161	1.75	-0.50	-5.97	7/20/2026	7/20/2026 4:00:00 PM EST
1,505.00	276.10	289.60	282.85	272.81	0.00	0.00%	0.19	0	17	1.75	-0.51	-5.96	7/17/2026	7/20/2026 4:00:00 PM EST
1,510.00	280.10	293.40	286.75	271.75	+0.67	+0.25%	0.19	3	14	1.75	-0.51	-5.95	7/20/2026	7/20/2026 4:00:00 PM EST
1,515.00	283.00	296.00	289.50	264.77	-11.84	-4.28%	0.19	20	5	1.75	-0.51	-5.94	7/20/2026	7/20/2026 4:00:00 PM EST
1,520.00	287.00	298.80	292.90	273.75	+9.69	+3.67%	0.19	2	54	1.75	-0.52	-5.93	7/20/2026	7/20/2026 4:00:00 PM EST
1,525.00	288.70	301.90	295.30	313.87	0.00	0.00%	0.19	0	21	1.74	-0.52	-5.92	7/17/2026	7/20/2026 4:00:00 PM EST
1,530.00	291.80	305.00	298.40	308.20	0.00	0.00%	0.20	0	28	1.74	-0.52	-5.91	7/17/2026	7/20/2026 4:00:00 PM EST
1,535.00	295.00	308.20	301.60	283.66	0.00	0.00%	0.20	0	4	1.74	-0.53	-5.90	7/17/2026	7/20/2026 4:00:00 PM EST
1,540.00	296.90	311.40	304.15	279.63	-18.12	-6.09%	0.20	21	26	1.73	-0.53	-5.88	7/20/2026	7/20/2026 4:00:00 PM EST
1,545.00	301.30	314.50	307.90	309.07	0.00	0.00%	0.20	0	26	1.73	-0.53	-5.88	7/17/2026	7/20/2026 4:00:00 PM EST
1,550.00	304.40	317.00	310.70	289.85	+6.85	+2.42%	0.20	6	76	1.73	-0.54	-5.86	7/20/2026	7/20/2026 4:00:00 PM EST
1,555.00	307.70	320.90	314.30	309.00	0.00	0.00%	0.20	0	30	1.73	-0.54	-5.85	7/17/2026	7/20/2026 4:00:00 PM EST
1,560.00	311.00	324.00	317.50	305.40	0.00	0.00%	0.20	0	31	1.73	-0.55	-5.84	7/16/2026	7/20/2026 4:00:00 PM EST
1,565.00	314.20	326.90	320.55	302.18	0.00	0.00%	0.20	0	11	1.72	-0.55	-5.82	7/17/2026	7/20/2026 4:00:00 PM EST
1,570.00	317.50	330.60	324.05	322.60	0.00	0.00%	0.21	0	21	1.72	-0.55	-5.81	7/17/2026	7/20/2026 4:00:00 PM EST
1,575.00	320.70	333.90	327.30	276.65	0.00	0.00%	0.21	0	32	1.72	-0.56	-5.80	7/17/2026	7/20/2026 4:00:00 PM EST
1,580.00	324.00	337.20	330.60	306.00	0.00	0.00%	0.21	0	22	1.72	-0.56	-5.78	7/17/2026	7/20/2026 4:00:00 PM EST
1,585.00	326.20	340.00	333.10	333.50	+12.80	+4.00%	0.21	12	8	1.71	-0.56	-5.77	7/20/2026	7/20/2026 4:00:00 PM EST
1,590.00	330.70	343.80	337.25	312.50	+16.30	+5.51%	0.21	2	10	1.72	-0.57	-5.76	7/20/2026	7/20/2026 4:00:00 PM EST
1,595.00	334.00	347.10	340.55	327.30	0.00	0.00%	0.21	0	8	1.72	-0.57	-5.75	7/16/2026	7/20/2026 4:00:00 PM EST
1,600.00	337.00	349.70	343.35	339.55	-5.97	-1.73%	0.21	32	190	1.71	-0.57	-5.73	7/20/2026	7/20/2026 4:00:00 PM EST
1,605.00	339.00	353.30	346.15	344.77	+83.47	+31.95%	0.22	18	10	1.70	-0.58	-5.72	7/20/2026	7/20/2026 4:00:00 PM EST
1,610.00	343.80	355.50	349.65	322.20	-12.80	-3.83%	0.22	10	21	1.70	-0.58	-5.71	7/20/2026	7/20/2026 4:00:00 PM EST
1,615.00	347.60	360.00	353.80	235.20	0.00	0.00%	0.22	0	2	1.71	-0.58	-5.69	7/15/2026	7/20/2026 4:00:00 PM EST
1,620.00	351.00	362.80	356.90	322.67	-42.31	-11.60%	0.22	1	7	1.70	-0.59	-5.68	7/20/2026	7/20/2026 4:00:00 PM EST
1,625.00	354.50	365.40	359.95	341.18	-0.90	-0.27%	0.22	2	7	1.70	-0.59	-5.66	7/20/2026	7/20/2026 4:00:00 PM EST
1,630.00	357.90	370.00	363.95	352.07	0.00	0.00%	0.22	0	2	1.70	-0.59	-5.64	7/17/2026	7/20/2026 4:00:00 PM EST
1,635.00	361.40	371.60	366.50	314.80	0.00	0.00%	0.22	0	6	1.69	-0.60	-5.63	7/17/2026	7/20/2026 4:00:00 PM EST
1,640.00	363.40	376.90	370.15	373.04	+15.73	+4.41%	0.23	2	35	1.69	-0.60	-5.61	7/20/2026	7/20/2026 4:00:00 PM EST
1,645.00	368.40	377.60	373.00	323.55	0.00	0.00%	0.23	0	26	1.68	-0.60	-5.60	7/17/2026	7/20/2026 4:00:00 PM EST
1,650.00	371.90	383.90	377.90	346.40	+15.68	+4.75%	0.23	17	50	1.70	-0.61	-5.58	7/20/2026	7/20/2026 4:00:00 PM EST
1,655.00	375.50	385.80	380.65	380.90	+55.83	+17.18%	0.23	4	10	1.69	-0.61	-5.57	7/20/2026	7/20/2026 4:00:00 PM EST
1,660.00	379.10	391.10	385.10	376.80	+43.05	+12.90%	0.23	1	47	1.69	-0.61	-5.55	7/20/2026	7/20/2026 4:00:00 PM EST
1,665.00	382.70	394.10	388.40	381.72	0.00	0.00%	0.23	0	24	1.69	-0.62	-5.54	7/16/2026	7/20/2026 4:00:00 PM EST
1,670.00	390.80	395.10	392.95	387.90	+26.71	+7.40%	0.24	81	17	1.70	-0.62	-5.52	7/20/2026	7/20/2026 4:00:00 PM EST
1,675.00	389.90	400.90	395.40	366.32	0.00	0.00%	0.24	0	36	1.69	-0.62	-5.50	7/17/2026	7/20/2026 4:00:00 PM EST
1,680.00	393.50	404.30	398.90	396.20	+13.21	+3.45%	0.24	1	11	1.68	-0.63	-5.49	7/20/2026	7/20/2026 4:00:00 PM EST
1,685.00	397.10	408.10	402.60	344.66	0.00	0.00%	0.24	0	4	1.68	-0.63	-5.47	7/17/2026	7/20/2026 4:00:00 PM EST
1,690.00	400.70	409.80	405.25	364.70	0.00	0.00%	0.24	0	19	1.67	-0.63	-5.45	7/16/2026	7/20/2026 4:00:00 PM EST
1,695.00	404.50	413.40	408.95	350.95	0.00	0.00%	0.24	0	23	1.67	-0.63	-5.43	7/17/2026	7/20/2026 4:00:00 PM EST
1,700.00	407.00	419.80	413.40	373.35	-37.31	-9.09%	0.24	12	77	1.68	-0.64	-5.42	7/20/2026	7/20/2026 4:00:00 PM EST
1,705.00	411.90	422.20	417.05	323.35	0.00	0.00%	0.24	0	3	1.68	-0.64	-5.40	7/7/2026	7/20/2026 4:00:00 PM EST
1,710.00	415.60	424.40	420.00	408.40	0.00	0.00%	0.25	0	18	1.67	-0.64	-5.38	7/17/2026	7/20/2026 4:00:00 PM EST
1,715.00	419.30	429.90	424.60	367.74	0.00	0.00%	0.25	0	32	1.67	-0.65	-5.36	7/17/2026	7/20/2026 4:00:00 PM EST
1,720.00	423.10	431.70	427.40	399.96	0.00	0.00%	0.25	0	51	1.67	-0.65	-5.35	7/16/2026	7/20/2026 4:00:00 PM EST
1,725.00	426.80	437.40	432.10	343.22	0.00	0.00%	0.25	0	19	1.67	-0.65	-5.33	7/15/2026	7/20/2026 4:00:00 PM EST
1,730.00	430.60	441.60	436.10	395.20	0.00	0.00%	0.25	0	87	1.67	-0.66	-5.31	7/17/2026	7/20/2026 4:00:00 PM EST
1,735.00	434.40	445.60	440.00	250.53	0.00	0.00%	0.25	0	28	1.67	-0.66	-5.30	7/13/2026	7/20/2026 4:00:00 PM EST
1,740.00	438.20	448.20	443.20	408.28	0.00	0.00%	0.25	0	11	1.68	-0.66	-5.28	7/17/2026	7/20/2026 4:00:00 PM EST
1,750.00	445.80	456.70	451.25	423.45	+15.65	+3.84%	0.26	1	50	1.67	-0.67	-5.24	7/20/2026	7/20/2026 4:00:00 PM EST
1,760.00	453.50	465.70	459.60	429.98	-13.82	-3.12%	0.26	3	20	1.67	-0.67	-5.20	7/20/2026	7/20/2026 4:00:00 PM EST
1,765.00	457.40	468.70	463.05	259.10	0.00	0.00%	0.26	0	13	1.67	-0.68	-5.18	7/14/2026	7/20/2026 4:00:00 PM EST
1,770.00	460.60	473.90	467.25	263.82	0.00	0.00%	0.26	0	38	1.67	-0.68	-5.17	7/14/2026	7/20/2026 4:00:00 PM EST
1,775.00	465.20	476.30	470.75	434.07	0.00	0.00%	0.27	0	13	1.67	-0.68	-5.15	7/16/2026	7/20/2026 4:00:00 PM EST
1,780.00	469.10	479.00	474.05	464.51	0.00	0.00%	0.27	0	39	1.66	-0.68	-5.13	7/17/2026	7/20/2026 4:00:00 PM EST
1,785.00	473.00	482.20	477.60	224.20	0.00	0.00%	0.27	0	19	1.66	-0.69	-5.11	7/9/2026	7/20/2026 4:00:00 PM EST
1,790.00	476.90	485.40	481.15	442.24	0.00	0.00%	0.27	0	26	1.65	-0.69	-5.09	7/16/2026	7/20/2026 4:00:00 PM EST
1,795.00	480.80	493.50	487.15	472.00	+33.60	+7.67%	0.27	2	33	1.67	-0.69	-5.07	7/20/2026	7/20/2026 4:00:00 PM EST
1,800.00	484.00	496.50	490.25	475.00	+41.30	+9.53%	0.27	8	163	1.66	-0.69	-5.05	7/20/2026	7/20/2026 4:00:00 PM EST
1,805.00	488.70	500.00	494.35	278.51	0.00	0.00%	0.27	0	22	1.66	-0.70	-5.03	7/13/2026	7/20/2026 4:00:00 PM EST
1,810.00	492.70	503.70	498.20	233.30	0.00	0.00%	0.28	0	14	1.66	-0.70	-5.01	7/10/2026	7/20/2026 4:00:00 PM EST
1,815.00	496.70	508.00	502.35	307.42	0.00	0.00%	0.28	0	13	1.66	-0.70	-4.99	7/13/2026	7/20/2026 4:00:00 PM EST
1,820.00	500.00	509.20	504.60	418.07	0.00	0.00%	0.28	0	15	1.64	-0.70	-4.97	7/16/2026	7/20/2026 4:00:00 PM EST
1,825.00	504.70	516.00	510.35	243.70	0.00	0.00%	0.28	0	13	1.66	-0.71	-4.95	7/9/2026	7/20/2026 4:00:00 PM EST
1,830.00	508.70	519.80	514.25	288.00	0.00	0.00%	0.28	0	13	1.65	-0.71	-4.93	7/13/2026	7/20/2026 4:00:00 PM EST
1,835.00	512.70	524.10	518.40	570.22	0.00	0.00%	0.28	0	31	1.66	-0.71	-4.92	7/17/2026	7/20/2026 4:00:00 PM EST
1,840.00	516.70	528.00	522.35	288.40	0.00	0.00%	0.28	0	26	1.65	-0.71	-4.90	7/10/2026	7/20/2026 4:00:00 PM EST
1,845.00	520.80	530.20	525.50	515.96	0.00	0.00%	0.28	0	11	1.64	-0.72	-4.88	7/17/2026	7/20/2026 4:00:00 PM EST
1,850.00	524.80	538.00	531.40	501.81	+19.51	+4.05%	0.29	7	31	1.66	-0.72	-4.86	7/20/2026	7/20/2026 4:00:00 PM EST
1,855.00	528.90	540.20	534.55	530.00	0.00	0.00%	0.29	0	27	1.65	-0.72	-4.84	7/17/2026	7/20/2026 4:00:00 PM EST
1,860.00	533.00	544.00	538.50	515.55	+9.55	+1.89%	0.29	2	31	1.65	-0.72	-4.82	7/20/2026	7/20/2026 4:00:00 PM EST
1,865.00	537.10	548.50	542.80	271.60	0.00	0.00%	0.29	0	16	1.65	-0.73	-4.80	7/9/2026	7/20/2026 4:00:00 PM EST
1,870.00	541.00	551.40	546.20	314.61	0.00	0.00%	0.29	0	35	1.64	-0.73	-4.78	7/14/2026	7/20/2026 4:00:00 PM EST
1,875.00	545.30	556.80	551.05	313.00	0.00	0.00%	0.29	0	25	1.65	-0.73	-4.76	7/14/2026	7/20/2026 4:00:00 PM EST
1,880.00	549.40	560.80	555.10	533.80	+284.00	+113.70%	0.30	5	49	1.65	-0.73	-4.74	7/20/2026	7/20/2026 4:00:00 PM EST
1,885.00	553.50	565.10	559.30	357.78	0.00	0.00%	0.30	0	13	1.65	-0.74	-4.72	7/15/2026	7/20/2026 4:00:00 PM EST
1,890.00	557.70	569.20	563.45	350.00	0.00	0.00%	0.30	0	18	1.65	-0.74	-4.70	7/13/2026	7/20/2026 4:00:00 PM EST
1,895.00	561.80	573.40	567.60	542.21	+252.11	+86.91%	0.30	1	73	1.65	-0.74	-4.67	7/20/2026	7/20/2026 4:00:00 PM EST
1,900.00	566.00	577.30	571.65	552.15	+38.15	+7.43%	0.30	3	73	1.64	-0.74	-4.65	7/20/2026	7/20/2026 4:00:00 PM EST
1,905.00	569.50	581.80	575.65	487.10	0.00	0.00%	0.30	0	24	1.64	-0.74	-4.63	7/15/2026	7/20/2026 4:00:00 PM EST
1,910.00	574.40	586.00	580.20	337.15	0.00	0.00%	0.30	0	17	1.64	-0.75	-4.61	7/14/2026	7/20/2026 4:00:00 PM EST
1,915.00	578.60	590.20	584.40	551.08	+33.75	+6.53%	0.31	1	6	1.64	-0.75	-4.59	7/20/2026	7/20/2026 4:00:00 PM EST
1,920.00	582.90	594.40	588.65	344.60	0.00	0.00%	0.31	0	6	1.64	-0.75	-4.57	7/14/2026	7/20/2026 4:00:00 PM EST
1,925.00	587.10	599.60	593.35	559.55	+216.35	+63.04%	0.31	3	15	1.65	-0.75	-4.55	7/20/2026	7/20/2026 4:00:00 PM EST
1,930.00	591.30	602.90	597.10	351.30	0.00	0.00%	0.31	0	14	1.64	-0.76	-4.53	7/14/2026	7/20/2026 4:00:00 PM EST
1,935.00	594.90	608.80	601.85	604.95	0.00	0.00%	0.31	0	17	1.65	-0.76	-4.51	7/17/2026	7/20/2026 4:00:00 PM EST
1,940.00	599.90	611.40	605.65	441.21	0.00	0.00%	0.31	0	41	1.64	-0.76	-4.49	7/15/2026	7/20/2026 4:00:00 PM EST
1,945.00	603.40	617.70	610.55	625.50	0.00	0.00%	0.31	0	17	1.65	-0.76	-4.47	7/17/2026	7/20/2026 4:00:00 PM EST
1,950.00	607.70	617.40	612.55	586.07	0.00	0.00%	0.31	0	47	1.62	-0.76	-4.44	7/16/2026	7/20/2026 4:00:00 PM EST
1,955.00	612.20	626.00	619.10	601.44	+286.84	+91.18%	0.32	2	12	1.65	-0.77	-4.42	7/20/2026	7/20/2026 4:00:00 PM EST
1,960.00	617.00	629.70	623.35	605.81	+85.01	+16.33%	0.32	2	15	1.64	-0.77	-4.40	7/20/2026	7/20/2026 4:00:00 PM EST
1,965.00	620.90	631.60	626.25	359.95	0.00	0.00%	0.32	0	2	1.63	-0.77	-4.38	7/2/2026	7/20/2026 4:00:00 PM EST
1,970.00	625.70	638.30	632.00	604.07	+104.07	+20.82%	0.32	1	49	1.64	-0.77	-4.36	7/20/2026	7/20/2026 4:00:00 PM EST
1,975.00	630.00	640.50	635.25	197.63	0.00	0.00%	0.32	0	6	1.63	-0.77	-4.34	6/30/2026	7/20/2026 4:00:00 PM EST
1,980.00	634.30	645.20	639.75	641.84	+75.74	+13.38%	0.32	2	18	1.63	-0.78	-4.31	7/20/2026	7/20/2026 4:00:00 PM EST
1,985.00	638.70	650.10	644.40	605.95	0.00	0.00%	0.32	0	2	1.64	-0.78	-4.29	7/16/2026	7/20/2026 4:00:00 PM EST
1,990.00	643.00	654.60	648.80	650.54	+44.22	+7.30%	0.33	1	20	1.64	-0.78	-4.27	7/20/2026	7/20/2026 4:00:00 PM EST
1,995.00	647.40	658.90	653.15	406.10	0.00	0.00%	0.33	0	1	1.64	-0.78	-4.25	7/13/2026	7/20/2026 4:00:00 PM EST
2,000.00	651.80	663.20	657.50	640.46	0.00	0.00%	0.33	0	23	1.63	-0.78	-4.23	7/16/2026	7/20/2026 4:00:00 PM EST
2,005.00	655.70	667.50	661.60	268.00	0.00	0.00%	0.33	0	0	1.63	-0.79	-4.20	7/1/2026	7/20/2026 4:00:00 PM EST
2,010.00	660.50	671.70	666.10			%	0.33	0	0	1.63	-0.79	-4.18		7/20/2026 4:00:00 PM EST
2,015.00	664.90	676.40	670.65			%	0.33	0	0	1.63	-0.79	-4.16		7/20/2026 4:00:00 PM EST
2,020.00	669.30	680.70	675.00	581.77	0.00	0.00%	0.33	0	8	1.63	-0.79	-4.14	7/15/2026	7/20/2026 4:00:00 PM EST
2,025.00	673.70	684.90	679.30	217.50	0.00	0.00%	0.34	0	7	1.63	-0.79	-4.12	6/30/2026	7/20/2026 4:00:00 PM EST
2,030.00	677.60	689.70	683.65	396.00	0.00	0.00%	0.34	0	2	1.63	-0.80	-4.09	7/10/2026	7/20/2026 4:00:00 PM EST
2,035.00	682.60	693.90	688.25	292.05	0.00	0.00%	0.34	0	1	1.63	-0.80	-4.07	7/1/2026	7/20/2026 4:00:00 PM EST
2,040.00	686.50	698.00	692.25	310.00	0.00	0.00%	0.34	0	1	1.63	-0.80	-4.05	6/29/2026	7/20/2026 4:00:00 PM EST
2,045.00	690.90	704.20	697.55	733.50	0.00	0.00%	0.34	0	1	1.64	-0.80	-4.03	7/17/2026	7/20/2026 4:00:00 PM EST
2,050.00	695.80	707.40	701.60	691.15	0.00	0.00%	0.34	0	17	1.63	-0.80	-4.00	7/17/2026	7/20/2026 4:00:00 PM EST
2,055.00	699.80	713.50	706.65	674.54	0.00	0.00%	0.34	0	1	1.64	-0.81	-3.98	7/17/2026	7/20/2026 4:00:00 PM EST
2,060.00	704.70	716.30	710.50	707.08	0.00	0.00%	0.34	0	8	1.63	-0.81	-3.96	7/16/2026	7/20/2026 4:00:00 PM EST
2,065.00	709.20	720.80	715.00	682.96	0.00	0.00%	0.35	0	3	1.63	-0.81	-3.93	7/17/2026	7/20/2026 4:00:00 PM EST
2,070.00	713.60	724.70	719.15	424.55	0.00	0.00%	0.35	0	6	1.63	-0.81	-3.91	7/9/2026	7/20/2026 4:00:00 PM EST
2,075.00	717.60	730.50	724.05	388.91	0.00	0.00%	0.35	0	1	1.63	-0.81	-3.89	7/10/2026	7/20/2026 4:00:00 PM EST
2,080.00	722.50	733.80	728.15	705.60	+93.73	+15.32%	0.35	1	4	1.63	-0.81	-3.86	7/20/2026	7/20/2026 4:00:00 PM EST
2,085.00	727.00	737.40	732.20			%	0.35	0	0	1.62	-0.82	-3.84		7/20/2026 4:00:00 PM EST
2,090.00	731.50	741.90	736.70	696.20	+178.70	+34.54%	0.35	2	7	1.62	-0.82	-3.82	7/20/2026	7/20/2026 4:00:00 PM EST
2,095.00	736.00	747.30	741.65	700.70	+118.72	+20.40%	0.35	2	36	1.63	-0.82	-3.79	7/20/2026	7/20/2026 4:00:00 PM EST
2,100.00	740.50	752.20	746.35	716.13	-63.42	-8.14%	0.36	1	80	1.63	-0.82	-3.77	7/20/2026	7/20/2026 4:00:00 PM EST
2,105.00	744.40	756.20	750.30			%	0.36	0	0	1.62	-0.82	-3.75		7/20/2026 4:00:00 PM EST
2,110.00	749.00	760.00	754.50	708.04	0.00	0.00%	0.36	0	1	1.62	-0.82	-3.73	7/16/2026	7/20/2026 4:00:00 PM EST
2,120.00	758.50	770.20	764.35	762.74	+507.74	+199.12%	0.36	4	5	1.62	-0.83	-3.68	7/20/2026	7/20/2026 4:00:00 PM EST
2,130.00	767.00	779.30	773.15	328.28	0.00	0.00%	0.36	0	3	1.62	-0.83	-3.63	6/26/2026	7/20/2026 4:00:00 PM EST
2,140.00	776.60	787.50	782.05	267.50	0.00	0.00%	0.37	0	7	1.62	-0.83	-3.58	6/30/2026	7/20/2026 4:00:00 PM EST
2,150.00	785.20	797.00	791.10	697.05	0.00	0.00%	0.37	0	5	1.62	-0.84	-3.54	7/7/2026	7/20/2026 4:00:00 PM EST
2,160.00	794.30	808.00	801.15	590.92	0.00	0.00%	0.37	0	3	1.63	-0.84	-3.49	7/15/2026	7/20/2026 4:00:00 PM EST
2,170.00	803.40	817.00	810.20	842.00	0.00	0.00%	0.37	0	4	1.63	-0.84	-3.44	7/17/2026	7/20/2026 4:00:00 PM EST
2,180.00	813.10	823.70	818.40	612.50	0.00	0.00%	0.38	0	52	1.61	-0.85	-3.39	7/15/2026	7/20/2026 4:00:00 PM EST
2,190.00	822.20	834.30	828.25	327.06	0.00	0.00%	0.38	0	2	1.62	-0.85	-3.34	6/30/2026	7/20/2026 4:00:00 PM EST
2,200.00	831.40	842.80	837.10	801.30	+86.40	+12.09%	0.38	12	96	1.61	-0.85	-3.30	7/20/2026	7/20/2026 4:00:00 PM EST
2,210.00	840.70	852.90	846.80	482.00	0.00	0.00%	0.38	0	4	1.62	-0.86	-3.24	7/9/2026	7/20/2026 4:00:00 PM EST
2,220.00	849.90	861.20	855.55	825.60		%	0.39	2	0	1.61	-0.86	-3.20	7/20/2026	7/20/2026 4:00:00 PM EST
2,230.00	859.20	872.10	865.65	316.29	0.00	0.00%	0.39	0	2	1.62	-0.86	-3.15	6/30/2026	7/20/2026 4:00:00 PM EST
2,240.00	868.40	880.70	874.55			%	0.39	0	0	1.61	-0.86	-3.11		7/20/2026 4:00:00 PM EST
2,250.00	877.70	891.50	884.60	875.00	+15.55	+1.81%	0.39	1	10	1.62	-0.87	-3.05	7/20/2026	7/20/2026 4:00:00 PM EST
2,260.00	887.00	899.30	893.15	642.80	0.00	0.00%	0.40	0	1	1.61	-0.87	-3.01	7/2/2026	7/20/2026 4:00:00 PM EST
2,270.00	896.40	909.10	902.75			%	0.40	0	0	1.62	-0.87	-2.96		7/20/2026 4:00:00 PM EST
2,280.00	905.70	918.10	911.90			%	0.40	0	0	1.61	-0.88	-2.91		7/20/2026 4:00:00 PM EST
2,290.00	915.00	926.00	920.50	907.40	-17.90	-1.94%	0.40	3	10	1.60	-0.88	-2.86	7/20/2026	7/20/2026 4:00:00 PM EST
2,300.00	924.40	935.90	930.15	862.70	0.00	0.00%	0.40	0	12	1.60	-0.88	-2.82	7/17/2026	7/20/2026 4:00:00 PM EST
2,310.00	933.80	946.10	939.95	911.00	0.00	0.00%	0.41	0	6	1.61	-0.88	-2.78	7/17/2026	7/20/2026 4:00:00 PM EST
2,320.00	943.20	955.00	949.10	920.30	0.00	0.00%	0.41	0	7	1.60	-0.89	-2.71	7/17/2026	7/20/2026 4:00:00 PM EST
2,330.00	952.60	964.20	958.40			%	0.41	0	0	1.59	-0.89	-2.66		7/20/2026 4:00:00 PM EST
2,340.00	962.00	973.70	967.85			%	0.41	0	0	1.59	-0.89	-2.63		7/20/2026 4:00:00 PM EST
2,350.00	971.50	985.30	978.40	956.10	0.00	0.00%	0.42	0	10	1.61	-0.90	-2.55	7/17/2026	7/20/2026 4:00:00 PM EST
2,360.00	980.90	994.70	987.80	970.60	0.00	0.00%	0.42	0	3	1.61	-0.90	-2.52	7/16/2026	7/20/2026 4:00:00 PM EST
2,370.00	990.40	1,002.20	996.30	734.27	0.00	0.00%	0.42	0	1	1.59	-0.90	-2.47	7/2/2026	7/20/2026 4:00:00 PM EST
2,380.00	999.90	1,013.70	1,006.80	920.48	0.00	0.00%	0.42	0	1	1.61	-0.90	-2.45	7/7/2026	7/20/2026 4:00:00 PM EST
2,390.00	1,009.40	1,023.20	1,016.30	676.20	0.00	0.00%	0.43	0	2	1.61	-0.90	-2.38	7/14/2026	7/20/2026 4:00:00 PM EST
2,400.00	1,018.90	1,030.50	1,024.70	887.60	0.00	0.00%	0.43	0	5	1.58	-0.91	-2.33	7/16/2026	7/20/2026 4:00:00 PM EST
2,410.00	1,028.40	1,040.30	1,034.35			%	0.43	0	0	1.58	-0.91	-2.28		7/20/2026 4:00:00 PM EST
2,420.00	1,037.90	1,051.70	1,044.80	864.00	0.00	0.00%	0.43	0	1	1.60	-0.91	-2.24	7/15/2026	7/20/2026 4:00:00 PM EST
2,430.00	1,047.50	1,061.30	1,054.40	1,046.00	0.00	0.00%	0.43	0	2	1.60	-0.91	-2.19	7/17/2026	7/20/2026 4:00:00 PM EST
2,440.00	1,057.00	1,070.80	1,063.90	714.60	0.00	0.00%	0.44	0	1	1.59	-0.91	-2.17	7/14/2026	7/20/2026 4:00:00 PM EST
2,450.00	1,066.60	1,080.40	1,073.50	1,041.50	0.00	0.00%	0.44	0	1	1.59	-0.92	-2.10	7/17/2026	7/20/2026 4:00:00 PM EST
2,460.00	1,076.10	1,089.90	1,083.00	570.30	0.00	0.00%	0.44	0	2	1.59	-0.92	-2.08	6/26/2026	7/20/2026 4:00:00 PM EST
2,470.00	1,085.70	1,097.80	1,091.75	910.00	0.00	0.00%	0.44	0	1	1.57	-0.92	-2.00	7/15/2026	7/20/2026 4:00:00 PM EST
2,480.00	1,095.30	1,108.20	1,101.75	1,074.00	+4.10	+0.39%	0.44	1	3	1.58	-0.92	-1.96	7/20/2026	7/20/2026 4:00:00 PM EST
2,490.00	1,105.00	1,118.90	1,111.95			%	0.45	0	0	1.59	-0.93	-1.92		7/20/2026 4:00:00 PM EST
2,500.00	1,114.60	1,128.60	1,121.60	926.10	0.00	0.00%	0.45	0	3	1.58	-0.93	-1.90	7/15/2026	7/20/2026 4:00:00 PM EST
2,510.00	1,123.80	1,138.20	1,131.00			%	0.45	0	0	1.58	-0.93	-1.84		7/20/2026 4:00:00 PM EST
2,520.00	1,133.90	1,147.80	1,140.85	1,132.00	0.00	0.00%	0.45	0	3	1.58	-0.93	-1.79	7/17/2026	7/20/2026 4:00:00 PM EST
2,530.00	1,143.50	1,157.40	1,150.45	900.12	0.00	0.00%	0.45	0	3	1.57	-0.93	-1.74	7/8/2026	7/20/2026 4:00:00 PM EST
2,540.00	1,153.20	1,165.20	1,159.20	922.40	0.00	0.00%	0.46	0	1	1.54	-0.94	-1.71	7/8/2026	7/20/2026 4:00:00 PM EST
2,550.00	1,162.40	1,176.70	1,169.55			%	0.46	0	0	1.56	-0.94	-1.70		7/20/2026 4:00:00 PM EST
2,560.00	1,172.50	1,186.40	1,179.45	913.30	0.00	0.00%	0.46	0	1	1.55	-0.94	-1.61	7/13/2026	7/20/2026 4:00:00 PM EST
2,570.00	1,182.20	1,196.00	1,189.10	984.00	0.00	0.00%	0.46	0	1	1.55	-0.94	-1.58	7/7/2026	7/20/2026 4:00:00 PM EST
2,580.00	1,191.40	1,205.70	1,198.55	1,190.00	0.00	0.00%	0.46	0	2	1.54	-0.94	-1.56	7/17/2026	7/20/2026 4:00:00 PM EST
2,590.00	1,201.60	1,215.40	1,208.50	850.50	0.00	0.00%	0.47	0	1	1.53	-0.94	-1.50	7/6/2026	7/20/2026 4:00:00 PM EST
2,600.00	1,210.80	1,225.10	1,217.95	949.10	0.00	0.00%	0.47	0	3	1.52	-0.95	-1.45	7/13/2026	7/20/2026 4:00:00 PM EST
2,610.00	1,221.00	1,234.80	1,227.90			%	0.47	0	0	1.52	-0.95	-1.42		7/20/2026 4:00:00 PM EST
2,620.00	1,230.70	1,244.50	1,237.60	1,219.70	0.00	0.00%	0.47	0	1	1.49	-0.95	-1.38	7/16/2026	7/20/2026 4:00:00 PM EST
2,630.00	1,240.40	1,254.20	1,247.30	1,238.01	0.00	0.00%	0.47	0	5	1.77	-0.95	-1.34	7/17/2026	7/20/2026 4:00:00 PM EST
2,640.00	1,250.20	1,264.00	1,257.10	1,248.00	0.00	0.00%	0.48	0	6	1.78	-0.95	-1.30	7/17/2026	7/20/2026 4:00:00 PM EST
2,650.00	1,260.10	1,273.70	1,266.90			%	0.48	0	0	1.78	-0.96	-1.25		7/20/2026 4:00:00 PM EST
2,660.00	1,269.20	1,283.50	1,276.35			%	0.48	0	0	1.80	-0.96	-1.23		7/20/2026 4:00:00 PM EST
2,670.00	1,278.90	1,293.20	1,286.05	1,076.00	0.00	0.00%	0.48	0	1	1.80	-0.96	-1.19	7/7/2026	7/20/2026 4:00:00 PM EST
2,680.00	1,288.60	1,303.00	1,295.80	1,032.00	0.00	0.00%	0.48	0	3	1.81	-0.96	-1.10	7/13/2026	7/20/2026 4:00:00 PM EST
2,690.00	1,299.20	1,312.70	1,305.95			%	0.49	0	0	1.81	-0.96	-1.09		7/20/2026 4:00:00 PM EST
2,700.00	1,308.20	1,322.50	1,315.35	1,050.00	0.00	0.00%	0.49	0	4	1.81	-0.96	-1.08	7/13/2026	7/20/2026 4:00:00 PM EST
2,710.00	1,318.70	1,332.30	1,325.50	1,316.00	0.00	0.00%	0.49	0	4	1.81	-0.96	-1.03	7/17/2026	7/20/2026 4:00:00 PM EST
2,720.00	1,327.70	1,342.10	1,334.90	1,064.97	0.00	0.00%	0.49	0	2	1.82	-0.96	-1.03	7/13/2026	7/20/2026 4:00:00 PM EST
2,730.00	1,338.20	1,351.90	1,345.05			%	0.49	0	0	1.82	-0.96	-1.02		7/20/2026 4:00:00 PM EST
2,740.00	1,348.10	1,361.70	1,354.90			%	0.49	0	0	1.82	-0.97	-0.99		7/20/2026 4:00:00 PM EST
2,750.00	1,357.90	1,371.50	1,364.70	692.64	0.00	0.00%	0.50	0	21	1.82	-0.97	-0.95	6/30/2026	7/20/2026 4:00:00 PM EST
2,760.00	1,369.20	1,381.30	1,375.25	1,160.00	0.00	0.00%	0.50	0	1	1.83	-0.97	-0.87	7/7/2026	7/20/2026 4:00:00 PM EST
2,770.00	1,377.50	1,391.10	1,384.30	1,116.00	0.00	0.00%	0.50	0	5	1.83	-0.97	-0.88	7/13/2026	7/20/2026 4:00:00 PM EST
2,780.00	1,386.60	1,401.00	1,393.80			%	0.50	0	0	1.83	-0.97	-0.82		7/20/2026 4:00:00 PM EST
2,790.00	1,397.20	1,410.80	1,404.00	1,394.00	0.00	0.00%	0.50	0	4	1.84	-0.97	-0.82	7/17/2026	7/20/2026 4:00:00 PM EST
2,800.00	1,407.10	1,420.60	1,413.85	1,294.00	0.00	0.00%	0.50	0	1	1.84	-0.97	-0.77	7/16/2026	7/20/2026 4:00:00 PM EST
2,810.00	1,416.90	1,430.50	1,423.70			%	0.51	0	0	1.84	-0.97	-0.77		7/20/2026 4:00:00 PM EST
2,820.00	1,427.00	1,440.40	1,433.70	1,314.00	0.00	0.00%	0.51	0	1	1.85	-0.97	-0.76	7/16/2026	7/20/2026 4:00:00 PM EST
2,830.00	1,435.90	1,450.20	1,443.05			%	0.51	0	0	1.85	-0.98	-0.67		7/20/2026 4:00:00 PM EST
2,840.00	1,446.70	1,460.10	1,453.40			%	0.51	0	0	1.82	-0.98	-0.67		7/20/2026 4:00:00 PM EST
2,850.00	1,456.40	1,470.00	1,463.20	811.10	0.00	0.00%	0.51	0	1	1.83	-0.98	-0.66	6/26/2026	7/20/2026 4:00:00 PM EST
2,860.00	1,466.20	1,479.80	1,473.00	1,035.80	0.00	0.00%	0.52	0	2	1.86	-0.98	-0.66	7/9/2026	7/20/2026 4:00:00 PM EST
2,870.00	1,476.10	1,489.70	1,482.90			%	0.52	0	0	1.83	-0.98	-0.48		7/20/2026 4:00:00 PM EST
2,880.00	1,486.10	1,499.60	1,492.85	1,372.00	0.00	0.00%	0.52	0	4	1.87	-0.98	-0.48	7/16/2026	7/20/2026 4:00:00 PM EST
2,890.00	1,495.90	1,509.50	1,502.70	1,094.80	0.00	0.00%	0.52	0	1	1.84	-0.98	-0.47	7/9/2026	7/20/2026 4:00:00 PM EST
2,900.00	1,505.10	1,519.40	1,512.25	1,517.69	+157.69	+11.60%	0.52	7	2	1.83	-0.98	-0.47	7/20/2026	7/20/2026 4:00:00 PM EST
2,910.00	1,515.00	1,529.30	1,522.15			%	0.52	0	0	1.88	-0.98	-0.47		7/20/2026 4:00:00 PM EST
2,920.00	1,525.70	1,539.20	1,532.45			%	0.52	0	0	1.88	-0.98	-0.47		7/20/2026 4:00:00 PM EST
2,930.00	1,534.80	1,549.20	1,542.00			%	0.53	0	0	1.88	-0.98	-0.46		7/20/2026 4:00:00 PM EST
2,940.00	1,545.40	1,559.10	1,552.25			%	0.53	0	0	1.89	-0.99	-0.46		7/20/2026 4:00:00 PM EST
2,950.00	1,554.70	1,569.00	1,561.85			%	0.53	0	0	1.89	-0.99	-0.46		7/20/2026 4:00:00 PM EST
2,960.00	1,564.60	1,578.90	1,571.75			%	0.53	0	0	1.87	-0.99	-0.38		7/20/2026 4:00:00 PM EST
2,970.00	1,574.50	1,588.90	1,581.70			%	0.53	0	0	1.91	-0.99	-0.38		7/20/2026 4:00:00 PM EST
2,980.00	1,584.50	1,598.80	1,591.65			%	0.53	0	0	1.91	-0.99	-0.38		7/20/2026 4:00:00 PM EST
2,990.00	1,594.40	1,608.80	1,601.60	1,378.00	0.00	0.00%	0.54	0	1	1.92	-0.99	-0.38	7/7/2026	7/20/2026 4:00:00 PM EST
3,000.00	1,604.20	1,617.60	1,610.90	1,590.42	+56.06	+3.66%	0.54	71	19	1.92	-0.99	-0.38	7/20/2026	7/20/2026 4:00:00 PM EST
3,010.00	1,614.30	1,628.70	1,621.50	1,644.00	0.00	0.00%	0.54	0	1	1.93	-0.99	-0.37	7/17/2026	7/20/2026 4:00:00 PM EST
3,020.00	1,624.30	1,638.60	1,631.45			%	0.54	0	0	1.92	-0.99	-0.37		7/20/2026 4:00:00 PM EST
3,030.00	1,634.20	1,648.50	1,641.35			%	0.54	0	0	1.94	-0.99	-0.36		7/20/2026 4:00:00 PM EST
3,040.00	1,644.20	1,658.50	1,651.35			%	0.54	0	0	1.94	-0.99	-0.36		7/20/2026 4:00:00 PM EST
3,050.00	1,654.10	1,668.50	1,661.30	1,696.90	0.00	0.00%	0.54	0	15	1.95	-0.99	-0.26	7/17/2026	7/20/2026 4:00:00 PM EST
3,060.00	1,664.10	1,678.40	1,671.25			%	0.55	0	0	1.95	-0.99	-0.26		7/20/2026 4:00:00 PM EST
3,070.00	1,674.00	1,688.40	1,681.20			%	0.55	0	0	1.95	-0.99	-0.26		7/20/2026 4:00:00 PM EST
3,080.00	1,684.00	1,698.30	1,691.15			%	0.55	0	0	1.96	-0.99	-0.26		7/20/2026 4:00:00 PM EST
3,090.00	1,693.90	1,708.30	1,701.10			%	0.55	0	0	1.96	-0.99	-0.25		7/20/2026 4:00:00 PM EST
3,100.00	1,703.90	1,718.20	1,711.05	1,672.34	+13.69	+0.83%	0.55	2	3	1.96	-0.99	-0.25	7/20/2026	7/20/2026 4:00:00 PM EST
3,110.00	1,713.90	1,728.20	1,721.05			%	0.55	0	0	1.98	-0.99	-0.20		7/20/2026 4:00:00 PM EST
3,120.00	1,723.80	1,738.20	1,731.00			%	0.55	0	0	1.98	-0.99	-0.19		7/20/2026 4:00:00 PM EST
3,130.00	1,733.80	1,748.20	1,741.00			%	0.56	0	0	1.98	-0.99	-0.19		7/20/2026 4:00:00 PM EST
3,140.00	1,743.80	1,758.10	1,750.95			%	0.56	0	0	1.99	-0.99	-0.19		7/20/2026 4:00:00 PM EST
3,150.00	1,753.80	1,768.10	1,760.95			%	0.56	0	0	1.99	-0.99	-0.19		7/20/2026 4:00:00 PM EST
3,160.00	1,763.80	1,778.10	1,770.95			%	0.56	0	0	2.00	-0.99	-0.19		7/20/2026 4:00:00 PM EST
3,170.00	1,773.80	1,788.10	1,780.95			%	0.56	0	0	2.00	-0.99	-0.19		7/20/2026 4:00:00 PM EST
3,180.00	1,783.80	1,798.10	1,790.95	1,768.00		%	0.56	1	0	2.01	-0.99	-0.19	7/20/2026	7/20/2026 4:00:00 PM EST
3,190.00	1,793.80	1,808.10	1,800.95			%	0.56	0	0	2.02	-1.00	-0.16		7/20/2026 4:00:00 PM EST
3,200.00	1,803.80	1,818.10	1,810.95	1,372.00	0.00	0.00%	0.57	0	1	2.03	-1.00	-0.15	7/2/2026	7/20/2026 4:00:00 PM EST
3,210.00	1,813.80	1,828.10	1,820.95			%	0.57	0	0	2.03	-1.00	-0.15		7/20/2026 4:00:00 PM EST
3,220.00	1,823.80	1,838.10	1,830.95			%	0.57	0	0	2.04	-1.00	-0.14		7/20/2026 4:00:00 PM EST
3,230.00	1,833.80	1,848.10	1,840.95			%	0.57	0	0	2.04	-1.00	-0.14		7/20/2026 4:00:00 PM EST
3,240.00	1,843.80	1,858.10	1,850.95			%	0.57	0	0	2.05	-1.00	-0.14		7/20/2026 4:00:00 PM EST
3,250.00	1,853.80	1,868.10	1,860.95			%	0.57	0	0	2.05	-1.00	-0.14		7/20/2026 4:00:00 PM EST
3,260.00	1,863.80	1,878.10	1,870.95			%	0.57	0	0	2.06	-1.00	-0.14		7/20/2026 4:00:00 PM EST
3,270.00	1,873.80	1,888.10	1,880.95			%	0.58	0	0	2.06	-1.00	-0.14		7/20/2026 4:00:00 PM EST
3,280.00	1,883.80	1,898.10	1,890.95			%	0.58	0	0	2.08	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,290.00	1,893.80	1,908.10	1,900.95			%	0.58	0	0	2.08	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,300.00	1,903.80	1,918.10	1,910.95	1,650.15	0.00	0.00%	0.58	0	2	2.09	-1.00	-0.12	7/15/2026	7/20/2026 4:00:00 PM EST
3,310.00	1,913.80	1,928.10	1,920.95	1,285.20	0.00	0.00%	0.58	0	0	2.09	-1.00	-0.12	7/1/2026	7/20/2026 4:00:00 PM EST
3,320.00	1,923.80	1,938.10	1,930.95	1,898.60	0.00	0.00%	0.58	0	1	2.09	-1.00	-0.12	7/17/2026	7/20/2026 4:00:00 PM EST
3,330.00	1,933.80	1,948.10	1,940.95			%	0.58	0	0	2.10	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,340.00	1,943.80	1,958.10	1,950.95			%	0.58	0	0	2.10	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,350.00	1,953.80	1,968.10	1,960.95			%	0.59	0	0	2.11	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,360.00	1,963.80	1,978.10	1,970.95			%	0.59	0	0	2.12	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,370.00	1,973.80	1,988.10	1,980.95			%	0.59	0	0	2.12	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,380.00	1,983.80	1,998.10	1,990.95	1,689.41	0.00	0.00%	0.59	0	0	2.13	-1.00	-0.12	7/13/2026	7/20/2026 4:00:00 PM EST
3,390.00	1,993.80	2,008.10	2,000.95			%	0.59	0	0	2.13	-1.00	-0.12		7/20/2026 4:00:00 PM EST
3,400.00	2,003.80	2,018.10	2,010.95	1,748.99	0.00	0.00%	0.59	0	0	2.14	-1.00	-0.09	7/15/2026	7/20/2026 4:00:00 PM EST
3,410.00	2,013.80	2,028.10	2,020.95			%	0.59	0	0	2.14	-1.00	-0.08		7/20/2026 4:00:00 PM EST
3,420.00	2,023.80	2,038.10	2,030.95			%	0.59	0	0	2.15	-1.00	-0.08		7/20/2026 4:00:00 PM EST
3,430.00	2,033.80	2,048.10	2,040.95			%	0.60	0	0	2.16	-1.00	-0.08		7/20/2026 4:00:00 PM EST
3,440.00	2,043.80	2,058.10	2,050.95			%	0.60	0	0	2.16	-1.00	-0.08		7/20/2026 4:00:00 PM EST
3,450.00	2,053.80	2,068.10	2,060.95	2,076.00	0.00	0.00%	0.60	0	0	2.17	-1.00	-0.07	7/17/2026	7/20/2026 4:00:00 PM EST
3,460.00	2,063.80	2,078.10	2,070.95	1,478.00	0.00	0.00%	0.60	0	0	2.17	-1.00	-0.07	6/29/2026	7/20/2026 4:00:00 PM EST
3,470.00	2,073.80	2,088.10	2,080.95	2,102.00	0.00	0.00%	0.60	0	0	2.18	-1.00	-0.07	7/17/2026	7/20/2026 4:00:00 PM EST
3,480.00	2,083.80	2,098.10	2,090.95	2,047.70	+17.70	+0.88%	0.60	1	0	2.19	-1.00	-0.07	7/20/2026	7/20/2026 4:00:00 PM EST

Options Chain for SANDISK CORP COM (SNDK) - $1,390.95 as of 7/20/2026 9:05:15 PM EST

Calls

Puts

Please Login or Sign Up