Options Chain for WESTERN DIGITAL CORP COM (WDC) - $497.92 as of 7/28/2026 2:07:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 169.55 | 180.00 | 174.78 | % | 0.62 | 0 | 0 | 2.32 | 0.98 | 0.00 | -0.19 | 7/28/2026 12:58:59 PM EST | |||
| 290.00 | 159.75 | 171.00 | 165.38 | % | 0.57 | 0 | 0 | 2.15 | 0.98 | 0.00 | -0.27 | 7/28/2026 12:58:59 PM EST | |||
| 300.00 | 150.20 | 161.00 | 155.60 | 275.63 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.07 | 0.97 | 0.00 | -0.36 | 7/6/2026 | 7/28/2026 12:58:59 PM EST |
| 310.00 | 140.70 | 152.00 | 146.35 | % | 0.47 | 0 | 0 | 1.94 | 0.96 | 0.00 | -0.46 | 7/28/2026 12:58:59 PM EST | |||
| 320.00 | 131.80 | 143.00 | 137.40 | % | 0.43 | 0 | 0 | 1.91 | 0.95 | 0.00 | -0.58 | 7/28/2026 12:58:59 PM EST | |||
| 325.00 | 127.35 | 138.00 | 132.68 | % | 0.41 | 0 | 0 | 1.86 | 0.94 | 0.00 | -0.63 | 7/28/2026 12:58:59 PM EST | |||
| 327.50 | 125.15 | 136.00 | 130.58 | % | 0.40 | 0 | 0 | 1.88 | 0.94 | 0.00 | -0.68 | 7/28/2026 12:58:59 PM EST | |||
| 330.00 | 122.55 | 134.00 | 128.28 | 195.46 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.88 | 0.93 | 0.00 | -0.71 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 332.50 | 120.15 | 129.45 | 124.80 | % | 0.38 | 0 | 0 | 1.85 | 0.93 | 0.00 | -0.74 | 7/28/2026 12:58:59 PM EST | |||
| 335.00 | 117.80 | 128.40 | 123.10 | 233.18 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.82 | 0.92 | 0.00 | -0.77 | 7/23/2026 | 7/28/2026 12:58:59 PM EST |
| 337.50 | 116.60 | 125.95 | 121.28 | % | 0.36 | 0 | 0 | 1.79 | 0.92 | 0.00 | -0.80 | 7/28/2026 12:58:59 PM EST | |||
| 340.00 | 113.65 | 123.75 | 118.70 | 196.27 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.78 | 0.91 | 0.00 | -0.84 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 342.50 | 111.00 | 120.65 | 115.83 | % | 0.34 | 0 | 0 | 1.75 | 0.91 | 0.00 | -0.88 | 7/28/2026 12:58:59 PM EST | |||
| 345.00 | 109.00 | 120.30 | 114.65 | 184.11 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.75 | 0.91 | 0.00 | -0.91 | 7/7/2026 | 7/28/2026 12:58:59 PM EST |
| 347.50 | 106.85 | 119.00 | 112.93 | % | 0.32 | 0 | 0 | 1.75 | 0.90 | 0.00 | -0.93 | 7/28/2026 12:58:59 PM EST | |||
| 350.00 | 104.80 | 115.15 | 109.98 | 190.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.76 | 0.90 | 0.00 | -0.98 | 7/7/2026 | 7/28/2026 12:58:59 PM EST |
| 352.50 | 102.70 | 114.50 | 108.60 | % | 0.31 | 0 | 0 | 1.74 | 0.89 | 0.00 | -1.01 | 7/28/2026 12:58:59 PM EST | |||
| 355.00 | 101.70 | 110.15 | 105.93 | 144.55 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.73 | 0.88 | 0.00 | -1.05 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 357.50 | 101.00 | 108.60 | 104.80 | % | 0.29 | 0 | 0 | 1.69 | 0.88 | 0.00 | -1.07 | 7/28/2026 12:58:59 PM EST | |||
| 360.00 | 99.00 | 106.55 | 102.78 | 132.99 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.16 | 0.87 | 0.00 | -1.12 | 7/17/2026 | 7/28/2026 12:58:59 PM EST |
| 362.50 | 97.00 | 104.70 | 100.85 | % | 0.28 | 0 | 0 | 1.38 | 0.87 | 0.00 | -1.15 | 7/28/2026 12:58:59 PM EST | |||
| 365.00 | 95.00 | 102.65 | 98.83 | % | 0.27 | 0 | 0 | 1.42 | 0.86 | 0.00 | -1.18 | 7/28/2026 12:58:59 PM EST | |||
| 367.50 | 93.00 | 100.65 | 96.83 | % | 0.26 | 0 | 0 | 1.42 | 0.86 | 0.00 | -1.22 | 7/28/2026 12:58:59 PM EST | |||
| 370.00 | 91.00 | 98.45 | 94.73 | 120.55 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.44 | 0.85 | 0.00 | -1.25 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 372.50 | 89.00 | 96.45 | 92.73 | % | 0.25 | 0 | 0 | 1.43 | 0.84 | 0.00 | -1.28 | 7/28/2026 12:58:59 PM EST | |||
| 375.00 | 87.00 | 95.00 | 91.00 | % | 0.24 | 0 | 0 | 1.42 | 0.84 | 0.00 | -1.31 | 7/28/2026 12:58:59 PM EST | |||
| 377.50 | 85.00 | 92.75 | 88.88 | % | 0.24 | 0 | 0 | 1.43 | 0.83 | 0.00 | -1.35 | 7/28/2026 12:58:59 PM EST | |||
| 380.00 | 83.00 | 91.60 | 87.30 | 117.33 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.42 | 0.82 | 0.00 | -1.38 | 7/17/2026 | 7/28/2026 12:58:59 PM EST |
| 382.50 | 81.00 | 88.95 | 84.98 | % | 0.22 | 0 | 0 | 1.43 | 0.82 | 0.00 | -1.41 | 7/28/2026 12:58:59 PM EST | |||
| 385.00 | 80.00 | 87.35 | 83.68 | 174.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | 0.81 | 0.00 | -1.44 | 7/7/2026 | 7/28/2026 12:58:59 PM EST |
| 387.50 | 78.00 | 85.15 | 81.58 | % | 0.21 | 0 | 0 | 1.41 | 0.80 | 0.00 | -1.47 | 7/28/2026 12:58:59 PM EST | |||
| 390.00 | 76.00 | 83.00 | 79.50 | % | 0.20 | 0 | 0 | 1.40 | 0.79 | 0.00 | -1.50 | 7/28/2026 12:58:59 PM EST | |||
| 392.50 | 74.00 | 81.10 | 77.55 | % | 0.20 | 0 | 0 | 1.43 | 0.79 | 0.00 | -1.53 | 7/28/2026 12:58:59 PM EST | |||
| 395.00 | 72.00 | 80.00 | 76.00 | 153.97 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.40 | 0.78 | 0.00 | -1.56 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 397.50 | 71.00 | 77.95 | 74.48 | % | 0.19 | 0 | 0 | 1.39 | 0.77 | 0.00 | -1.59 | 7/28/2026 12:58:59 PM EST | |||
| 400.00 | 69.00 | 76.10 | 72.55 | 62.05 | -33.45 | -35.03% | 0.18 | 2 | 44 | 1.39 | 0.76 | 0.00 | -1.62 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 402.50 | 67.00 | 74.15 | 70.58 | % | 0.18 | 0 | 0 | 1.39 | 0.76 | 0.00 | -1.64 | 7/28/2026 12:58:59 PM EST | |||
| 405.00 | 65.00 | 72.95 | 68.98 | 145.09 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.39 | 0.75 | 0.00 | -1.67 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 407.50 | 64.00 | 70.95 | 67.48 | 54.70 | % | 0.17 | 2 | 0 | 1.39 | 0.74 | 0.00 | -1.69 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 410.00 | 62.00 | 69.00 | 65.50 | 56.83 | -23.38 | -29.15% | 0.16 | 1 | 7 | 1.38 | 0.73 | 0.00 | -1.72 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 412.50 | 61.65 | 67.55 | 64.60 | % | 0.16 | 0 | 0 | 1.38 | 0.72 | 0.00 | -1.74 | 7/28/2026 12:58:59 PM EST | |||
| 415.00 | 61.50 | 65.20 | 63.35 | 45.00 | -31.03 | -40.82% | 0.15 | 2 | 2 | 1.37 | 0.71 | 0.00 | -1.76 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 417.50 | 60.10 | 63.50 | 61.80 | % | 0.15 | 0 | 0 | 1.41 | 0.71 | 0.00 | -1.78 | 7/28/2026 12:58:59 PM EST | |||
| 420.00 | 58.20 | 61.70 | 59.95 | 64.10 | -9.90 | -13.38% | 0.14 | 1 | 1 | 1.40 | 0.70 | 0.00 | -1.81 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 422.50 | 57.15 | 60.20 | 58.68 | % | 0.14 | 0 | 0 | 1.41 | 0.69 | 0.00 | -1.82 | 7/28/2026 12:58:59 PM EST | |||
| 425.00 | 55.55 | 58.75 | 57.15 | 42.50 | -94.49 | -68.98% | 0.13 | 2 | 39 | 1.40 | 0.68 | 0.00 | -1.84 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 427.50 | 53.25 | 56.85 | 55.05 | % | 0.13 | 0 | 0 | 1.39 | 0.67 | 0.00 | -1.86 | 7/28/2026 12:58:59 PM EST | |||
| 430.00 | 51.70 | 55.45 | 53.58 | 52.52 | -19.93 | -27.51% | 0.12 | 12 | 22 | 1.39 | 0.66 | 0.00 | -1.88 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 432.50 | 51.20 | 54.40 | 52.80 | 53.05 | % | 0.12 | 5 | 0 | 1.38 | 0.65 | 0.00 | -1.89 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 435.00 | 50.00 | 52.15 | 51.08 | 37.00 | -47.80 | -56.37% | 0.12 | 1 | 6 | 1.38 | 0.64 | 0.00 | -1.90 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 437.50 | 48.75 | 51.35 | 50.05 | % | 0.11 | 0 | 0 | 1.37 | 0.63 | 0.00 | -1.92 | 7/28/2026 12:58:59 PM EST | |||
| 440.00 | 46.80 | 49.35 | 48.08 | 49.02 | -32.63 | -39.97% | 0.11 | 13 | 7 | 1.38 | 0.62 | 0.00 | -1.93 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 442.50 | 45.75 | 48.30 | 47.03 | 45.16 | -35.49 | -44.01% | 0.11 | 62 | 1 | 1.37 | 0.61 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 445.00 | 43.35 | 47.40 | 45.38 | 45.35 | -13.31 | -22.69% | 0.10 | 32 | 6 | 1.36 | 0.60 | 0.00 | -1.95 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 447.50 | 42.95 | 46.10 | 44.53 | 45.05 | -32.10 | -41.61% | 0.10 | 58 | 5 | 1.36 | 0.59 | 0.00 | -1.96 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 450.00 | 41.65 | 44.80 | 43.23 | 45.79 | -57.81 | -55.81% | 0.10 | 38 | 56 | 1.36 | 0.58 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 452.50 | 39.70 | 43.05 | 41.38 | 41.95 | -28.25 | -40.25% | 0.09 | 53 | 1 | 1.36 | 0.57 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 455.00 | 38.45 | 42.00 | 40.23 | 39.50 | -29.15 | -42.47% | 0.09 | 33 | 2 | 1.35 | 0.56 | 0.00 | -1.98 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 457.50 | 37.25 | 40.60 | 38.93 | 38.10 | % | 0.09 | 25 | 0 | 1.34 | 0.55 | 0.00 | -1.98 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 460.00 | 36.95 | 39.80 | 38.38 | 36.15 | -66.85 | -64.91% | 0.08 | 29 | 102 | 1.34 | 0.55 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 462.50 | 35.70 | 38.70 | 37.20 | % | 0.08 | 0 | 0 | 1.34 | 0.54 | 0.00 | -1.99 | 7/28/2026 12:58:59 PM EST | |||
| 465.00 | 34.60 | 37.40 | 36.00 | 62.40 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.33 | 0.53 | 0.00 | -1.99 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 467.50 | 33.45 | 36.20 | 34.83 | 60.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.32 | 0.52 | 0.00 | -1.99 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 470.00 | 32.30 | 35.10 | 33.70 | 36.40 | -23.00 | -38.73% | 0.07 | 7 | 7 | 1.31 | 0.51 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 472.50 | 31.20 | 34.35 | 32.78 | 26.00 | -31.90 | -55.10% | 0.07 | 1 | 2 | 1.33 | 0.50 | 0.00 | -1.98 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 475.00 | 29.50 | 33.05 | 31.28 | 24.55 | -22.30 | -47.60% | 0.07 | 1 | 10 | 1.30 | 0.49 | 0.00 | -1.98 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 477.50 | 28.05 | 31.95 | 30.00 | 79.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.30 | 0.48 | 0.00 | -1.97 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 480.00 | 27.30 | 30.95 | 29.13 | 23.00 | -21.40 | -48.20% | 0.06 | 5 | 90 | 1.29 | 0.47 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 482.50 | 26.35 | 29.95 | 28.15 | 42.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.30 | 0.46 | 0.00 | -1.96 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 485.00 | 25.45 | 28.95 | 27.20 | 44.50 | 0.00 | 0.00% | 0.06 | 0 | 33 | 1.29 | 0.45 | 0.00 | -1.95 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 487.50 | 24.80 | 27.80 | 26.30 | 21.40 | -23.60 | -52.45% | 0.05 | 3 | 1 | 1.29 | 0.44 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 490.00 | 24.60 | 26.95 | 25.78 | 25.95 | -22.65 | -46.61% | 0.05 | 6 | 11 | 1.28 | 0.43 | 0.00 | -1.93 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 492.50 | 22.75 | 26.15 | 24.45 | % | 0.05 | 0 | 0 | 1.28 | 0.42 | 0.00 | -1.92 | 7/28/2026 12:58:59 PM EST | |||
| 495.00 | 23.10 | 25.15 | 24.13 | 24.90 | -21.10 | -45.87% | 0.05 | 7 | 31 | 1.27 | 0.41 | 0.00 | -1.91 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 497.50 | 21.70 | 24.50 | 23.10 | 17.00 | % | 0.05 | 3 | 0 | 1.28 | 0.40 | 0.00 | -1.89 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 500.00 | 21.40 | 23.65 | 22.53 | 21.95 | -20.56 | -48.37% | 0.05 | 110 | 66 | 1.28 | 0.39 | 0.00 | -1.88 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 502.50 | 19.70 | 22.95 | 21.33 | % | 0.04 | 0 | 0 | 1.26 | 0.38 | 0.00 | -1.86 | 7/28/2026 12:58:59 PM EST | |||
| 505.00 | 19.90 | 22.20 | 21.05 | 20.92 | -15.10 | -41.93% | 0.04 | 4 | 12 | 1.26 | 0.37 | 0.00 | -1.85 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 507.50 | 18.75 | 21.50 | 20.13 | 15.24 | % | 0.04 | 4 | 0 | 1.26 | 0.36 | 0.00 | -1.83 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 510.00 | 18.65 | 20.75 | 19.70 | 20.31 | -17.10 | -45.71% | 0.04 | 31 | 32 | 1.27 | 0.35 | 0.00 | -1.81 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 512.50 | 17.95 | 20.15 | 19.05 | 15.55 | % | 0.04 | 70 | 0 | 1.27 | 0.34 | 0.00 | -1.79 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 515.00 | 17.30 | 19.45 | 18.38 | 18.45 | -14.90 | -44.68% | 0.04 | 17 | 19 | 1.27 | 0.34 | 0.00 | -1.77 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 517.50 | 16.75 | 18.80 | 17.78 | 17.29 | % | 0.03 | 21 | 0 | 1.27 | 0.33 | 0.00 | -1.75 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 520.00 | 16.10 | 18.15 | 17.13 | 17.15 | -16.35 | -48.81% | 0.03 | 54 | 48 | 1.26 | 0.32 | 0.00 | -1.73 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 522.50 | 15.55 | 17.60 | 16.58 | 15.89 | % | 0.03 | 6 | 0 | 1.26 | 0.31 | 0.00 | -1.70 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 525.00 | 15.00 | 17.00 | 16.00 | 16.30 | -15.75 | -49.15% | 0.03 | 22 | 27 | 1.26 | 0.30 | 0.00 | -1.68 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 527.50 | 14.40 | 16.45 | 15.43 | 14.95 | % | 0.03 | 9 | 0 | 1.26 | 0.29 | 0.00 | -1.66 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 530.00 | 13.75 | 15.90 | 14.83 | 14.75 | -15.95 | -51.96% | 0.03 | 3 | 52 | 1.26 | 0.29 | 0.00 | -1.63 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 532.50 | 13.10 | 15.40 | 14.25 | 10.58 | % | 0.03 | 1 | 0 | 1.26 | 0.28 | 0.00 | -1.61 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 535.00 | 12.85 | 14.80 | 13.83 | 12.38 | -12.57 | -50.39% | 0.03 | 7 | 28 | 1.26 | 0.27 | 0.00 | -1.58 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 537.50 | 11.85 | 16.95 | 14.40 | % | 0.03 | 0 | 0 | 1.25 | 0.26 | 0.00 | -1.55 | 7/28/2026 12:58:59 PM EST | |||
| 540.00 | 12.00 | 13.90 | 12.95 | 11.92 | -14.81 | -55.41% | 0.02 | 18 | 52 | 1.26 | 0.25 | 0.00 | -1.53 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 542.50 | 11.50 | 13.40 | 12.45 | 11.06 | % | 0.02 | 8 | 0 | 1.25 | 0.25 | 0.00 | -1.50 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 545.00 | 11.10 | 12.95 | 12.03 | 11.70 | -13.62 | -53.80% | 0.02 | 8 | 39 | 1.25 | 0.24 | 0.00 | -1.47 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 547.50 | 10.30 | 15.25 | 12.78 | % | 0.02 | 0 | 0 | 1.24 | 0.23 | 0.00 | -1.44 | 7/28/2026 12:58:59 PM EST | |||
| 550.00 | 10.30 | 12.05 | 11.18 | 11.20 | -11.80 | -51.31% | 0.02 | 55 | 103 | 1.26 | 0.22 | 0.00 | -1.41 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 552.50 | 9.90 | 11.65 | 10.78 | 8.27 | -20.73 | -71.49% | 0.02 | 24 | 5 | 1.25 | 0.22 | 0.00 | -1.38 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 555.00 | 9.65 | 11.10 | 10.38 | 10.18 | -9.82 | -49.10% | 0.02 | 14 | 66 | 1.25 | 0.21 | 0.00 | -1.35 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 557.50 | 9.20 | 10.90 | 10.05 | 10.50 | -8.65 | -45.17% | 0.02 | 19 | 3 | 1.25 | 0.20 | 0.00 | -1.32 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 560.00 | 8.95 | 10.35 | 9.65 | 9.30 | -9.07 | -49.38% | 0.02 | 29 | 119 | 1.25 | 0.20 | 0.00 | -1.29 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 562.50 | 8.20 | 12.20 | 10.20 | 8.00 | -9.90 | -55.31% | 0.02 | 2 | 25 | 1.25 | 0.19 | 0.00 | -1.26 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 565.00 | 7.95 | 11.85 | 9.90 | 6.66 | -10.93 | -62.14% | 0.02 | 5 | 39 | 1.24 | 0.18 | 0.00 | -1.23 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 567.50 | 7.60 | 11.50 | 9.55 | 6.37 | -10.78 | -62.86% | 0.02 | 1 | 62 | 1.25 | 0.18 | 0.00 | -1.20 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 570.00 | 7.65 | 11.15 | 9.40 | 8.08 | -8.75 | -51.99% | 0.02 | 12 | 65 | 1.25 | 0.17 | 0.00 | -1.17 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 572.50 | 7.05 | 10.55 | 8.80 | % | 0.02 | 0 | 0 | 1.24 | 0.16 | 0.00 | -1.13 | 7/28/2026 12:58:59 PM EST | |||
| 575.00 | 7.10 | 8.30 | 7.70 | 7.50 | -7.90 | -51.30% | 0.01 | 17 | 129 | 1.25 | 0.16 | 0.00 | -1.10 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 577.50 | 6.55 | 10.00 | 8.28 | 5.40 | % | 0.01 | 1 | 0 | 1.24 | 0.15 | 0.00 | -1.07 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 580.00 | 6.55 | 7.85 | 7.20 | 7.00 | -7.55 | -51.89% | 0.01 | 12 | 63 | 1.25 | 0.14 | 0.00 | -1.04 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 582.50 | 6.05 | 10.55 | 8.30 | % | 0.01 | 0 | 0 | 1.25 | 0.14 | 0.00 | -1.01 | 7/28/2026 12:58:59 PM EST | |||
| 585.00 | 5.85 | 7.50 | 6.68 | 13.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.25 | 0.13 | 0.00 | -0.98 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 587.50 | 2.00 | 8.95 | 5.48 | % | 0.01 | 0 | 0 | 1.16 | 0.12 | 0.00 | -0.91 | 7/28/2026 12:58:59 PM EST | |||
| 590.00 | 5.40 | 6.65 | 6.03 | 13.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.24 | 0.12 | 0.00 | -0.92 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 592.50 | 1.84 | 9.45 | 5.65 | % | 0.01 | 0 | 0 | 1.14 | 0.11 | 0.00 | -0.84 | 7/28/2026 12:58:59 PM EST | |||
| 595.00 | 1.50 | 6.40 | 3.95 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.10 | 0.10 | 0.00 | -0.79 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 597.50 | 1.11 | 8.00 | 4.56 | % | 0.01 | 0 | 0 | 1.14 | 0.10 | 0.00 | -0.79 | 7/28/2026 12:58:59 PM EST | |||
| 600.00 | 4.80 | 5.85 | 5.33 | 4.95 | -6.80 | -57.88% | 0.01 | 76 | 132 | 1.26 | 0.10 | 0.00 | -0.78 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 602.50 | 0.35 | 7.80 | 4.08 | % | 0.01 | 0 | 0 | 1.09 | 0.09 | 0.00 | -0.70 | 7/28/2026 12:58:59 PM EST | |||
| 605.00 | 0.37 | 7.70 | 4.04 | 5.20 | -4.80 | -48.00% | 0.01 | 1 | 30 | 1.09 | 0.09 | 0.00 | -0.67 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 607.50 | 0.38 | 7.60 | 3.99 | % | 0.01 | 0 | 0 | 1.10 | 0.08 | 0.00 | -0.65 | 7/28/2026 12:58:59 PM EST | |||
| 610.00 | 4.05 | 7.05 | 5.55 | 4.30 | -3.00 | -41.10% | 0.01 | 4 | 42 | 1.27 | 0.08 | 0.00 | -0.66 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 612.50 | 2.17 | 5.00 | 3.59 | 3.77 | % | 0.01 | 2 | 0 | 1.26 | 0.08 | 0.00 | -0.67 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 615.00 | 3.80 | 6.35 | 5.08 | 3.66 | -4.09 | -52.78% | 0.01 | 5 | 17 | 1.26 | 0.08 | 0.00 | -0.64 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 617.50 | 3.65 | 4.50 | 4.08 | 4.00 | % | 0.01 | 1 | 0 | 1.27 | 0.07 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 620.00 | 1.42 | 7.00 | 4.21 | 3.60 | -5.12 | -58.72% | 0.01 | 14 | 339 | 1.27 | 0.07 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 622.50 | 0.14 | 7.15 | 3.65 | % | 0.01 | 0 | 0 | 1.14 | 0.06 | 0.00 | -0.52 | 7/28/2026 12:58:59 PM EST | |||
| 625.00 | 3.20 | 4.00 | 3.60 | 3.25 | -4.01 | -55.24% | 0.01 | 9 | 489 | 1.27 | 0.06 | 0.00 | -0.52 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 627.50 | 0.02 | 6.95 | 3.49 | % | 0.01 | 0 | 0 | 1.10 | 0.05 | 0.00 | -0.46 | 7/28/2026 12:58:59 PM EST | |||
| 630.00 | 2.85 | 3.90 | 3.38 | 3.45 | -4.05 | -54.00% | 0.01 | 9 | 83 | 1.27 | 0.05 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 632.50 | 0.01 | 6.90 | 3.46 | 2.29 | % | 0.01 | 2 | 0 | 1.14 | 0.05 | 0.00 | -0.43 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 635.00 | 2.68 | 3.60 | 3.14 | 3.14 | -3.06 | -49.36% | 0.00 | 9 | 47 | 1.28 | 0.05 | 0.00 | -0.43 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 637.50 | 1.38 | 7.10 | 4.24 | 2.23 | % | 0.01 | 4 | 0 | 1.28 | 0.05 | 0.00 | -0.43 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 640.00 | 1.69 | 7.00 | 4.35 | 2.94 | -3.06 | -51.00% | 0.01 | 14 | 49 | 1.28 | 0.05 | 0.00 | -0.42 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 642.50 | 0.01 | 6.60 | 3.31 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.00 | -0.34 | 7/28/2026 12:58:59 PM EST | |||
| 645.00 | 0.58 | 4.65 | 2.62 | 5.81 | 0.00 | 0.00% | 0.00 | 0 | 624 | 1.22 | 0.04 | 0.00 | -0.35 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 647.50 | 0.01 | 6.50 | 3.26 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.00 | -0.31 | 7/28/2026 12:58:59 PM EST | |||
| 650.00 | 2.17 | 3.80 | 2.99 | 2.45 | -2.90 | -54.21% | 0.00 | 29 | 121 | 1.30 | 0.03 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 652.50 | 0.01 | 6.40 | 3.21 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.29 | 7/28/2026 12:58:59 PM EST | |||
| 655.00 | 0.01 | 6.20 | 3.11 | 9.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.12 | 0.03 | 0.00 | -0.28 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 657.50 | 0.01 | 6.25 | 3.13 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.27 | 7/28/2026 12:58:59 PM EST | |||
| 660.00 | 0.00 | 3.85 | 1.93 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.40 | 0.03 | 0.00 | -0.26 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 662.50 | 0.01 | 6.15 | 3.08 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.24 | 7/28/2026 12:58:59 PM EST | |||
| 665.00 | 0.28 | 3.50 | 1.89 | 1.72 | -2.51 | -59.34% | 0.00 | 22 | 98 | 1.35 | 0.03 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 667.50 | 0.01 | 6.05 | 3.03 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.22 | 7/28/2026 12:58:59 PM EST | |||
| 670.00 | 0.68 | 5.95 | 3.32 | 1.85 | -1.82 | -49.60% | 0.00 | 7 | 53 | 1.34 | 0.02 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 675.00 | 0.25 | 5.85 | 3.05 | 1.41 | -1.99 | -58.53% | 0.00 | 4 | 60 | 1.22 | 0.02 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 680.00 | 0.01 | 5.70 | 2.86 | 1.43 | -1.42 | -49.83% | 0.00 | 3 | 635 | 1.08 | 0.02 | 0.00 | -0.17 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 685.00 | 0.01 | 5.40 | 2.71 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.18 | 0.02 | 0.00 | -0.16 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 690.00 | 0.01 | 5.50 | 2.76 | 1.52 | -1.17 | -43.50% | 0.00 | 1 | 35 | 1.34 | 0.02 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.01 | 0.00 | -0.13 | 7/22/2026 | 7/28/2026 12:58:59 PM EST |
| 700.00 | 0.80 | 2.37 | 1.59 | 1.37 | -2.23 | -61.95% | 0.00 | 752 | 224 | 1.31 | 0.01 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 705.00 | 0.01 | 5.20 | 2.61 | 13.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.26 | 0.01 | 0.00 | -0.11 | 7/23/2026 | 7/28/2026 12:58:59 PM EST |
| 710.00 | 0.05 | 3.25 | 1.65 | 0.66 | -5.03 | -88.41% | 0.00 | 2 | 40 | 1.27 | 0.01 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 715.00 | 0.01 | 5.05 | 2.53 | 1.77 | -1.48 | -45.54% | 0.00 | 1 | 7 | 1.29 | 0.01 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 720.00 | 0.50 | 5.00 | 2.75 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.49 | 0.01 | 0.00 | -0.09 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 1.25 | -0.50 | -28.58% | 0.00 | 1 | 36 | 1.79 | 0.01 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 1.60 | -8.20 | -83.68% | 0.00 | 10 | 28 | 1.33 | 0.01 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 735.00 | 0.03 | 4.80 | 2.42 | 4.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.47 | 0.01 | 0.00 | -0.07 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 740.00 | 0.00 | 4.75 | 2.38 | 9.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.85 | 0.01 | 0.00 | -0.06 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 745.00 | 0.00 | 4.75 | 2.38 | 10.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.85 | 0.01 | 0.00 | -0.06 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 750.00 | 0.00 | 2.80 | 1.40 | 0.70 | -0.60 | -46.16% | 0.00 | 18 | 55 | 1.53 | 0.00 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 755.00 | 0.00 | 4.65 | 2.33 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.89 | 0.00 | 0.00 | -0.05 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 760.00 | 0.00 | 4.65 | 2.33 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.91 | 0.00 | 0.00 | -0.05 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 765.00 | 0.00 | 4.60 | 2.30 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.94 | 0.00 | 0.00 | -0.05 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 770.00 | 0.00 | 4.55 | 2.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.78 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 775.00 | 0.00 | 4.55 | 2.28 | 0.55 | -0.85 | -60.72% | 0.00 | 1 | 36 | 1.73 | 0.00 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 780.00 | 0.25 | 4.50 | 2.38 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 7/28/2026 12:58:59 PM EST |
| 785.00 | 0.00 | 4.50 | 2.25 | 6.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.00 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 790.00 | 0.00 | 4.45 | 2.23 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.01 | 0.00 | 0.00 | -0.03 | 7/23/2026 | 7/28/2026 12:58:59 PM EST |
| 795.00 | 0.00 | 4.45 | 2.23 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.03 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 800.00 | 0.05 | 0.95 | 0.50 | 0.30 | -0.35 | -53.85% | 0.00 | 21 | 76 | 1.44 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 810.00 | 0.00 | 4.40 | 2.20 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.07 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 820.00 | 0.00 | 1.08 | 0.54 | 0.10 | -4.35 | -97.76% | 0.00 | 3 | 30 | 1.84 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 830.00 | 0.00 | 4.35 | 2.18 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 840.00 | 0.00 | 4.35 | 2.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.17 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 850.00 | 0.00 | 4.35 | 2.18 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.20 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.23 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/28/2026 12:58:59 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.26 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 12:58:59 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.17 | -68.00% | 0.00 | 3 | 568 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 12:58:59 PM EST |
| 930.00 | 0.00 | 4.30 | 2.15 | 5.00 | +4.65 | +1,328.58% | 0.00 | 1 | 87 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 950.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 12:58:59 PM EST |
| 980.00 | 0.00 | 0.04 | 0.02 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 1,020.00 | 0.00 | 4.10 | 2.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 1,040.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 103 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.93 | 1.73 | 1.33 | 1.16 | +0.66 | +132.00% | 0.00 | 134 | 275 | 1.51 | -0.02 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 290.00 | 1.22 | 2.40 | 1.81 | 1.65 | +0.75 | +83.34% | 0.01 | 7 | 55 | 1.49 | -0.02 | 0.00 | -0.27 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 300.00 | 1.51 | 2.69 | 2.10 | 2.22 | +1.02 | +85.00% | 0.01 | 41 | 86 | 1.40 | -0.03 | 0.00 | -0.36 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 310.00 | 0.50 | 3.90 | 2.20 | 2.40 | +1.26 | +110.53% | 0.01 | 45 | 21 | 1.52 | -0.04 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 320.00 | 0.55 | 3.95 | 2.25 | 3.54 | +2.04 | +136.00% | 0.01 | 10 | 27 | 1.51 | -0.05 | 0.00 | -0.58 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 325.00 | 2.60 | 7.55 | 5.08 | 3.53 | % | 0.02 | 3 | 0 | 1.67 | -0.06 | 0.00 | -0.63 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 327.50 | 0.37 | 7.85 | 4.11 | 5.58 | % | 0.01 | 1 | 0 | 1.43 | -0.06 | 0.00 | -0.68 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 330.00 | 0.55 | 4.90 | 2.73 | 4.57 | +2.52 | +122.93% | 0.01 | 66 | 106 | 1.49 | -0.07 | 0.00 | -0.71 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 332.50 | 0.47 | 8.50 | 4.49 | % | 0.01 | 0 | 0 | 1.45 | -0.07 | 0.00 | -0.74 | 7/28/2026 12:58:59 PM EST | |||
| 335.00 | 1.00 | 8.85 | 4.93 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.48 | -0.08 | 0.00 | -0.77 | 7/20/2026 | 7/28/2026 12:58:59 PM EST |
| 337.50 | 4.00 | 7.95 | 5.98 | % | 0.02 | 0 | 0 | 1.58 | -0.08 | 0.00 | -0.80 | 7/28/2026 12:58:59 PM EST | |||
| 340.00 | 1.76 | 8.70 | 5.23 | 5.90 | +2.80 | +90.33% | 0.02 | 21 | 91 | 1.47 | -0.09 | 0.00 | -0.84 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 342.50 | 3.00 | 9.80 | 6.40 | % | 0.02 | 0 | 0 | 1.40 | -0.09 | 0.00 | -0.88 | 7/28/2026 12:58:59 PM EST | |||
| 345.00 | 2.01 | 10.00 | 6.01 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.47 | -0.09 | 0.00 | -0.91 | 7/22/2026 | 7/28/2026 12:58:59 PM EST |
| 347.50 | 5.85 | 10.55 | 8.20 | % | 0.02 | 0 | 0 | 1.59 | -0.10 | 0.00 | -0.93 | 7/28/2026 12:58:59 PM EST | |||
| 350.00 | 4.65 | 10.00 | 7.33 | 7.00 | +3.40 | +94.45% | 0.02 | 69 | 95 | 1.46 | -0.10 | 0.00 | -0.98 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 352.50 | 3.75 | 11.00 | 7.38 | 7.42 | % | 0.02 | 13 | 0 | 1.54 | -0.11 | 0.00 | -1.01 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 355.00 | 5.85 | 10.30 | 8.08 | 7.55 | +4.90 | +184.91% | 0.02 | 17 | 27 | 1.45 | -0.12 | 0.00 | -1.05 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 357.50 | 7.55 | 11.10 | 9.33 | % | 0.03 | 0 | 0 | 1.54 | -0.12 | 0.00 | -1.07 | 7/28/2026 12:58:59 PM EST | |||
| 360.00 | 5.80 | 12.75 | 9.28 | 9.39 | +5.24 | +126.27% | 0.03 | 6 | 69 | 1.44 | -0.13 | 0.00 | -1.12 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 362.50 | 8.60 | 13.20 | 10.90 | 8.80 | % | 0.03 | 1 | 0 | 1.44 | -0.13 | 0.00 | -1.15 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 365.00 | 9.10 | 13.55 | 11.33 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.43 | -0.14 | 0.00 | -1.18 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 367.50 | 9.60 | 14.05 | 11.83 | % | 0.03 | 0 | 0 | 1.43 | -0.14 | 0.00 | -1.22 | 7/28/2026 12:58:59 PM EST | |||
| 370.00 | 10.15 | 14.60 | 12.38 | 14.02 | +8.47 | +152.62% | 0.03 | 8 | 188 | 1.43 | -0.15 | 0.00 | -1.25 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 372.50 | 10.60 | 14.75 | 12.68 | 10.93 | % | 0.03 | 10 | 0 | 1.43 | -0.16 | 0.00 | -1.28 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 375.00 | 11.30 | 12.60 | 11.95 | 11.95 | +5.75 | +92.75% | 0.03 | 4 | 79 | 1.51 | -0.16 | 0.00 | -1.31 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 377.50 | 11.80 | 16.25 | 14.03 | 11.70 | % | 0.04 | 1 | 0 | 1.42 | -0.17 | 0.00 | -1.35 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 380.00 | 12.40 | 13.85 | 13.13 | 12.30 | +5.69 | +86.09% | 0.03 | 169 | 201 | 1.42 | -0.18 | 0.00 | -1.38 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 382.50 | 13.05 | 16.80 | 14.93 | 13.65 | % | 0.04 | 2 | 0 | 1.41 | -0.18 | 0.00 | -1.41 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 385.00 | 13.55 | 15.25 | 14.40 | 14.10 | +5.60 | +65.89% | 0.04 | 3 | 77 | 1.41 | -0.19 | 0.00 | -1.44 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 387.50 | 14.30 | 15.90 | 15.10 | 14.70 | % | 0.04 | 109 | 0 | 1.41 | -0.20 | 0.00 | -1.47 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 390.00 | 14.90 | 16.65 | 15.78 | 15.40 | +6.28 | +68.86% | 0.04 | 21 | 76 | 1.41 | -0.21 | 0.00 | -1.50 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 392.50 | 15.60 | 17.25 | 16.43 | 16.10 | % | 0.04 | 2 | 0 | 1.41 | -0.21 | 0.00 | -1.53 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 395.00 | 16.30 | 18.15 | 17.23 | 16.52 | +4.02 | +32.16% | 0.04 | 3 | 114 | 1.40 | -0.22 | 0.00 | -1.56 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 397.50 | 17.05 | 18.90 | 17.98 | 17.14 | % | 0.05 | 1 | 0 | 1.40 | -0.23 | 0.00 | -1.59 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 400.00 | 17.80 | 19.65 | 18.73 | 19.00 | +9.35 | +96.90% | 0.05 | 102 | 215 | 1.40 | -0.24 | 0.00 | -1.62 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 402.50 | 18.65 | 20.50 | 19.58 | % | 0.05 | 0 | 0 | 1.39 | -0.24 | 0.00 | -1.64 | 7/28/2026 12:58:59 PM EST | |||
| 405.00 | 19.45 | 21.35 | 20.40 | 24.62 | +16.32 | +196.63% | 0.05 | 1 | 73 | 1.39 | -0.25 | 0.00 | -1.67 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 407.50 | 20.25 | 22.20 | 21.23 | 30.42 | % | 0.05 | 1 | 0 | 1.39 | -0.26 | 0.00 | -1.69 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 410.00 | 21.25 | 23.05 | 22.15 | 27.57 | +15.55 | +129.37% | 0.05 | 10 | 92 | 1.39 | -0.27 | 0.00 | -1.72 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 412.50 | 22.10 | 24.00 | 23.05 | % | 0.06 | 0 | 0 | 1.38 | -0.28 | 0.00 | -1.74 | 7/28/2026 12:58:59 PM EST | |||
| 415.00 | 22.75 | 24.85 | 23.80 | 23.50 | +8.50 | +56.67% | 0.06 | 7 | 100 | 1.38 | -0.29 | 0.00 | -1.76 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 417.50 | 23.70 | 25.80 | 24.75 | 22.00 | % | 0.06 | 5 | 0 | 1.38 | -0.29 | 0.00 | -1.78 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 420.00 | 24.60 | 26.75 | 25.68 | 25.00 | +9.50 | +61.29% | 0.06 | 5 | 53 | 1.37 | -0.30 | 0.00 | -1.81 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 422.50 | 25.60 | 27.70 | 26.65 | % | 0.06 | 0 | 0 | 1.37 | -0.31 | 0.00 | -1.82 | 7/28/2026 12:58:59 PM EST | |||
| 425.00 | 26.55 | 28.70 | 27.63 | 25.00 | +8.28 | +49.53% | 0.07 | 42 | 84 | 1.37 | -0.32 | 0.00 | -1.84 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 427.50 | 27.60 | 29.75 | 28.68 | 34.31 | % | 0.07 | 2 | 0 | 1.37 | -0.33 | 0.00 | -1.86 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 430.00 | 29.00 | 30.60 | 29.80 | 30.42 | +14.20 | +87.55% | 0.07 | 40 | 55 | 1.37 | -0.34 | 0.00 | -1.88 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 432.50 | 30.00 | 31.75 | 30.88 | 31.42 | % | 0.07 | 39 | 0 | 1.36 | -0.35 | 0.00 | -1.89 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 435.00 | 30.65 | 32.95 | 31.80 | 43.66 | +21.97 | +101.30% | 0.07 | 5 | 27 | 1.37 | -0.36 | 0.00 | -1.90 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 437.50 | 31.75 | 34.10 | 32.93 | 32.20 | % | 0.08 | 17 | 0 | 1.36 | -0.37 | 0.00 | -1.92 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 440.00 | 32.80 | 35.20 | 34.00 | 33.30 | +13.55 | +68.61% | 0.08 | 63 | 49 | 1.35 | -0.38 | 0.00 | -1.93 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 442.50 | 34.15 | 36.40 | 35.28 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.35 | -0.39 | 0.00 | -1.94 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 445.00 | 35.15 | 37.50 | 36.33 | 35.65 | +14.65 | +69.77% | 0.08 | 14 | 45 | 1.34 | -0.40 | 0.00 | -1.95 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 447.50 | 36.05 | 38.75 | 37.40 | 37.97 | +15.89 | +71.97% | 0.08 | 3 | 21 | 1.35 | -0.41 | 0.00 | -1.96 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 450.00 | 37.55 | 40.00 | 38.78 | 36.60 | +13.77 | +60.32% | 0.09 | 68 | 276 | 1.35 | -0.42 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 452.50 | 38.70 | 41.30 | 40.00 | 40.00 | +16.45 | +69.86% | 0.09 | 3 | 22 | 1.33 | -0.43 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 455.00 | 39.70 | 42.60 | 41.15 | 39.70 | +14.05 | +54.78% | 0.09 | 3 | 76 | 1.34 | -0.44 | 0.00 | -1.98 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 457.50 | 41.10 | 43.95 | 42.53 | 27.70 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.32 | -0.45 | 0.00 | -1.98 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 460.00 | 42.40 | 45.25 | 43.83 | 40.72 | +13.92 | +51.94% | 0.10 | 8 | 93 | 1.32 | -0.46 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 462.50 | 43.75 | 46.60 | 45.18 | 31.15 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.31 | -0.46 | 0.00 | -1.99 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 465.00 | 45.00 | 47.95 | 46.48 | 29.13 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.30 | -0.47 | 0.00 | -1.99 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 467.50 | 46.40 | 49.30 | 47.85 | 31.87 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.30 | -0.48 | 0.00 | -1.99 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 470.00 | 47.60 | 50.65 | 49.13 | 46.43 | +15.98 | +52.48% | 0.10 | 4 | 77 | 1.30 | -0.49 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 472.50 | 49.25 | 52.15 | 50.70 | 23.23 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.29 | -0.50 | 0.00 | -1.98 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 475.00 | 50.60 | 53.50 | 52.05 | 47.86 | +15.09 | +46.05% | 0.11 | 5 | 68 | 1.29 | -0.51 | 0.00 | -1.98 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 477.50 | 52.00 | 55.00 | 53.50 | 24.78 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.29 | -0.52 | 0.00 | -1.97 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 480.00 | 53.25 | 56.55 | 54.90 | 55.98 | +19.89 | +55.12% | 0.11 | 27 | 87 | 1.27 | -0.53 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 482.50 | 54.85 | 58.05 | 56.45 | 51.95 | +30.80 | +145.63% | 0.12 | 13 | 15 | 1.27 | -0.54 | 0.00 | -1.96 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 485.00 | 56.30 | 59.55 | 57.93 | 60.10 | +25.10 | +71.72% | 0.12 | 13 | 99 | 1.27 | -0.55 | 0.00 | -1.95 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 487.50 | 58.00 | 61.25 | 59.63 | 57.00 | +34.15 | +149.46% | 0.12 | 53 | 19 | 1.27 | -0.56 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 490.00 | 59.70 | 62.70 | 61.20 | 63.56 | +23.89 | +60.23% | 0.12 | 3 | 55 | 1.26 | -0.57 | 0.00 | -1.93 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 492.50 | 61.10 | 64.45 | 62.78 | % | 0.13 | 0 | 0 | 1.26 | -0.58 | 0.00 | -1.92 | 7/28/2026 12:58:59 PM EST | |||
| 495.00 | 63.30 | 66.15 | 64.73 | 62.55 | +21.07 | +50.80% | 0.13 | 1 | 40 | 1.26 | -0.59 | 0.00 | -1.91 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 497.50 | 65.00 | 68.05 | 66.53 | % | 0.13 | 0 | 0 | 1.25 | -0.60 | 0.00 | -1.89 | 7/28/2026 12:58:59 PM EST | |||
| 500.00 | 66.20 | 69.55 | 67.88 | 89.37 | +44.79 | +100.48% | 0.14 | 7 | 129 | 1.26 | -0.61 | 0.00 | -1.88 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 502.50 | 68.20 | 71.35 | 69.78 | % | 0.14 | 0 | 0 | 1.25 | -0.62 | 0.00 | -1.86 | 7/28/2026 12:58:59 PM EST | |||
| 505.00 | 70.05 | 73.05 | 71.55 | 74.10 | +26.18 | +54.64% | 0.14 | 9 | 37 | 1.25 | -0.63 | 0.00 | -1.85 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 507.50 | 71.60 | 74.85 | 73.23 | 86.55 | % | 0.14 | 1 | 0 | 1.24 | -0.64 | 0.00 | -1.83 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 510.00 | 73.55 | 77.90 | 75.73 | 77.05 | +25.85 | +50.49% | 0.15 | 42 | 48 | 1.24 | -0.65 | 0.00 | -1.81 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 512.50 | 75.45 | 78.45 | 76.95 | % | 0.15 | 0 | 0 | 1.24 | -0.66 | 0.00 | -1.79 | 7/28/2026 12:58:59 PM EST | |||
| 515.00 | 78.05 | 80.35 | 79.20 | 80.60 | +24.64 | +44.04% | 0.15 | 11 | 40 | 1.23 | -0.66 | 0.00 | -1.77 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 517.50 | 78.95 | 83.50 | 81.23 | % | 0.16 | 0 | 0 | 1.24 | -0.67 | 0.00 | -1.75 | 7/28/2026 12:58:59 PM EST | |||
| 520.00 | 80.90 | 84.30 | 82.60 | 85.00 | +29.28 | +52.55% | 0.16 | 4 | 112 | 1.24 | -0.68 | 0.00 | -1.73 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 522.50 | 82.00 | 89.00 | 85.50 | % | 0.16 | 0 | 0 | 1.23 | -0.69 | 0.00 | -1.70 | 7/28/2026 12:58:59 PM EST | |||
| 525.00 | 84.05 | 90.20 | 87.13 | 82.45 | +18.95 | +29.85% | 0.17 | 10 | 89 | 1.23 | -0.70 | 0.00 | -1.68 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 527.50 | 85.80 | 93.00 | 89.40 | % | 0.17 | 0 | 0 | 1.26 | -0.71 | 0.00 | -1.66 | 7/28/2026 12:58:59 PM EST | |||
| 530.00 | 87.15 | 95.00 | 91.08 | 88.07 | +21.04 | +31.39% | 0.17 | 15 | 141 | 1.27 | -0.71 | 0.00 | -1.63 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 532.50 | 89.10 | 97.00 | 93.05 | % | 0.17 | 0 | 0 | 1.27 | -0.72 | 0.00 | -1.61 | 7/28/2026 12:58:59 PM EST | |||
| 535.00 | 91.85 | 99.00 | 95.43 | 65.02 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.26 | -0.73 | 0.00 | -1.58 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 537.50 | 93.80 | 101.00 | 97.40 | % | 0.18 | 0 | 0 | 1.26 | -0.74 | 0.00 | -1.55 | 7/28/2026 12:58:59 PM EST | |||
| 540.00 | 95.70 | 103.00 | 99.35 | 108.19 | +39.27 | +56.98% | 0.18 | 1 | 114 | 1.27 | -0.75 | 0.00 | -1.53 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 542.50 | 97.00 | 105.00 | 101.00 | % | 0.19 | 0 | 0 | 1.26 | -0.75 | 0.00 | -1.50 | 7/28/2026 12:58:59 PM EST | |||
| 545.00 | 98.95 | 107.00 | 102.98 | 126.47 | +45.07 | +55.37% | 0.19 | 2 | 19 | 1.26 | -0.76 | 0.00 | -1.47 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 547.50 | 101.00 | 109.00 | 105.00 | 74.28 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -0.77 | 0.00 | -1.44 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 550.00 | 101.05 | 113.70 | 107.38 | 109.84 | +32.34 | +41.73% | 0.20 | 2 | 71 | 1.25 | -0.78 | 0.00 | -1.41 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 552.50 | 104.05 | 115.80 | 109.93 | % | 0.20 | 0 | 0 | 1.25 | -0.78 | 0.00 | -1.38 | 7/28/2026 12:58:59 PM EST | |||
| 555.00 | 106.05 | 118.00 | 112.03 | 84.36 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.25 | -0.79 | 0.00 | -1.35 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 557.50 | 108.10 | 120.00 | 114.05 | 109.71 | % | 0.20 | 1 | 0 | 1.29 | -0.80 | 0.00 | -1.32 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 560.00 | 110.00 | 122.00 | 116.00 | 112.99 | +26.15 | +30.12% | 0.21 | 6 | 34 | 1.29 | -0.80 | 0.00 | -1.29 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 562.50 | 112.05 | 124.40 | 118.23 | 89.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.27 | -0.81 | 0.00 | -1.26 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 565.00 | 114.05 | 126.60 | 120.33 | 127.30 | +41.60 | +48.55% | 0.21 | 2 | 32 | 1.27 | -0.82 | 0.00 | -1.23 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 567.50 | 117.00 | 128.80 | 122.90 | 66.69 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.24 | -0.82 | 0.00 | -1.20 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 570.00 | 119.00 | 131.00 | 125.00 | 89.30 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.29 | -0.83 | 0.00 | -1.17 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 572.50 | 121.00 | 133.00 | 127.00 | % | 0.22 | 0 | 0 | 1.27 | -0.84 | 0.00 | -1.13 | 7/28/2026 12:58:59 PM EST | |||
| 575.00 | 123.05 | 135.40 | 129.23 | 93.60 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.26 | -0.84 | 0.00 | -1.10 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 577.50 | 125.00 | 137.70 | 131.35 | % | 0.23 | 0 | 0 | 1.26 | -0.85 | 0.00 | -1.07 | 7/28/2026 12:58:59 PM EST | |||
| 580.00 | 128.25 | 139.95 | 134.10 | 158.55 | +60.99 | +62.52% | 0.23 | 10 | 41 | 1.25 | -0.86 | 0.00 | -1.04 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 582.50 | 130.00 | 142.00 | 136.00 | 130.60 | % | 0.23 | 1 | 0 | 1.28 | -0.86 | 0.00 | -1.01 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 585.00 | 132.05 | 144.00 | 138.03 | 147.64 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.16 | -0.87 | 0.00 | -0.98 | 7/17/2026 | 7/28/2026 12:58:59 PM EST |
| 587.50 | 134.05 | 146.70 | 140.38 | % | 0.24 | 0 | 0 | 1.27 | -0.88 | 0.00 | -0.91 | 7/28/2026 12:58:59 PM EST | |||
| 590.00 | 137.00 | 149.00 | 143.00 | 112.78 | 0.00 | 0.00% | 0.24 | 0 | 47 | 1.23 | -0.88 | 0.00 | -0.92 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 592.50 | 139.00 | 151.00 | 145.00 | % | 0.24 | 0 | 0 | 1.25 | -0.89 | 0.00 | -0.84 | 7/28/2026 12:58:59 PM EST | |||
| 595.00 | 141.00 | 153.00 | 147.00 | 142.20 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.62 | -0.90 | 0.00 | -0.79 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 597.50 | 144.00 | 156.00 | 150.00 | % | 0.25 | 0 | 0 | 1.19 | -0.90 | 0.00 | -0.79 | 7/28/2026 12:58:59 PM EST | |||
| 600.00 | 145.25 | 158.00 | 151.63 | 145.91 | +54.32 | +59.31% | 0.25 | 2 | 58 | 1.19 | -0.90 | 0.00 | -0.78 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 602.50 | 148.00 | 160.00 | 154.00 | % | 0.26 | 0 | 0 | 1.22 | -0.91 | 0.00 | -0.70 | 7/28/2026 12:58:59 PM EST | |||
| 605.00 | 151.00 | 163.00 | 157.00 | 156.82 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.20 | -0.91 | 0.00 | -0.67 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 607.50 | 153.00 | 165.00 | 159.00 | % | 0.26 | 0 | 0 | 1.27 | -0.92 | 0.00 | -0.65 | 7/28/2026 12:58:59 PM EST | |||
| 610.00 | 155.00 | 167.00 | 161.00 | 105.81 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.29 | -0.92 | 0.00 | -0.66 | 7/21/2026 | 7/28/2026 12:58:59 PM EST |
| 612.50 | 158.00 | 170.00 | 164.00 | % | 0.27 | 0 | 0 | 1.66 | -0.92 | 0.00 | -0.67 | 7/28/2026 12:58:59 PM EST | |||
| 615.00 | 160.00 | 172.00 | 166.00 | 181.85 | +31.22 | +20.73% | 0.27 | 1 | 4 | 1.70 | -0.92 | 0.00 | -0.64 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 617.50 | 161.75 | 174.00 | 167.88 | % | 0.27 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.61 | 7/28/2026 12:58:59 PM EST | |||
| 620.00 | 165.00 | 177.00 | 171.00 | 185.77 | +98.54 | +112.97% | 0.28 | 2 | 34 | 1.26 | -0.93 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 622.50 | 167.00 | 179.00 | 173.00 | % | 0.28 | 0 | 0 | 1.27 | -0.94 | 0.00 | -0.52 | 7/28/2026 12:58:59 PM EST | |||
| 625.00 | 169.00 | 181.00 | 175.00 | 201.31 | +92.06 | +84.27% | 0.28 | 3 | 21 | 1.25 | -0.94 | 0.00 | -0.52 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 627.50 | 171.80 | 184.00 | 177.90 | % | 0.28 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.46 | 7/28/2026 12:58:59 PM EST | |||
| 630.00 | 174.55 | 186.00 | 180.28 | 196.32 | +67.76 | +52.71% | 0.29 | 2 | 14 | 1.21 | -0.95 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 632.50 | 176.80 | 188.80 | 182.80 | % | 0.29 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.43 | 7/28/2026 12:58:59 PM EST | |||
| 635.00 | 179.00 | 191.00 | 185.00 | 158.90 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.77 | -0.95 | 0.00 | -0.43 | 7/17/2026 | 7/28/2026 12:58:59 PM EST |
| 637.50 | 181.30 | 193.00 | 187.15 | % | 0.29 | 0 | 0 | 1.75 | -0.95 | 0.00 | -0.43 | 7/28/2026 12:58:59 PM EST | |||
| 640.00 | 184.00 | 195.20 | 189.60 | 159.93 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.74 | -0.95 | 0.00 | -0.42 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 642.50 | 185.50 | 198.00 | 191.75 | % | 0.30 | 0 | 0 | 1.78 | -0.96 | 0.00 | -0.34 | 7/28/2026 12:58:59 PM EST | |||
| 645.00 | 188.60 | 200.00 | 194.30 | 111.53 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.77 | -0.96 | 0.00 | -0.35 | 7/22/2026 | 7/28/2026 12:58:59 PM EST |
| 647.50 | 190.80 | 203.00 | 196.90 | % | 0.30 | 0 | 0 | 1.81 | -0.97 | 0.00 | -0.31 | 7/28/2026 12:58:59 PM EST | |||
| 650.00 | 193.00 | 205.00 | 199.00 | 112.35 | 0.00 | 0.00% | 0.31 | 0 | 48 | 1.79 | -0.97 | 0.00 | -0.31 | 7/23/2026 | 7/28/2026 12:58:59 PM EST |
| 652.50 | 195.80 | 208.00 | 201.90 | 224.85 | % | 0.31 | 1 | 0 | 1.78 | -0.97 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 655.00 | 198.00 | 210.00 | 204.00 | 200.13 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.82 | -0.97 | 0.00 | -0.28 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 657.50 | 201.00 | 212.90 | 206.95 | % | 0.31 | 0 | 0 | 1.81 | -0.97 | 0.00 | -0.27 | 7/28/2026 12:58:59 PM EST | |||
| 660.00 | 202.15 | 215.00 | 208.58 | 203.20 | +43.20 | +27.00% | 0.32 | 1 | 56 | 1.85 | -0.97 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 662.50 | 204.60 | 217.95 | 211.28 | % | 0.32 | 0 | 0 | 1.83 | -0.97 | 0.00 | -0.24 | 7/28/2026 12:58:59 PM EST | |||
| 665.00 | 207.25 | 219.85 | 213.55 | 207.77 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.87 | -0.97 | 0.00 | -0.24 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 667.50 | 209.65 | 222.60 | 216.13 | % | 0.32 | 0 | 0 | 1.86 | -0.98 | 0.00 | -0.22 | 7/28/2026 12:58:59 PM EST | |||
| 670.00 | 211.90 | 225.05 | 218.48 | 234.85 | +40.74 | +20.99% | 0.33 | 1 | 27 | 1.91 | -0.98 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 675.00 | 216.80 | 229.95 | 223.38 | 223.35 | +2.35 | +1.07% | 0.33 | 1 | 3 | 1.93 | -0.98 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 680.00 | 221.85 | 234.80 | 228.33 | % | 0.34 | 0 | 0 | 1.95 | -0.98 | 0.00 | -0.17 | 7/28/2026 12:58:59 PM EST | |||
| 685.00 | 226.55 | 239.70 | 233.13 | 170.25 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.97 | -0.98 | 0.00 | -0.16 | 7/8/2026 | 7/28/2026 12:58:59 PM EST |
| 690.00 | 231.45 | 244.80 | 238.13 | 172.10 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.99 | -0.98 | 0.00 | -0.16 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 695.00 | 236.55 | 249.50 | 243.03 | % | 0.35 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.13 | 7/28/2026 12:58:59 PM EST | |||
| 700.00 | 241.30 | 254.40 | 247.85 | 187.87 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.03 | -0.99 | 0.00 | -0.13 | 7/15/2026 | 7/28/2026 12:58:59 PM EST |
| 705.00 | 246.20 | 259.35 | 252.78 | % | 0.36 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.11 | 7/28/2026 12:58:59 PM EST | |||
| 710.00 | 251.35 | 264.25 | 257.80 | 238.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.06 | -0.99 | 0.00 | -0.10 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 715.00 | 256.10 | 269.20 | 262.65 | 195.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.08 | -0.99 | 0.00 | -0.09 | 7/8/2026 | 7/28/2026 12:58:59 PM EST |
| 720.00 | 261.25 | 274.15 | 267.70 | 126.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.09 | 6/30/2026 | 7/28/2026 12:58:59 PM EST |
| 725.00 | 266.20 | 279.10 | 272.65 | % | 0.38 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.09 | 7/28/2026 12:58:59 PM EST | |||
| 730.00 | 271.15 | 284.05 | 277.60 | 179.73 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.14 | -0.99 | 0.00 | -0.07 | 7/23/2026 | 7/28/2026 12:58:59 PM EST |
| 735.00 | 276.10 | 289.00 | 282.55 | 212.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.16 | -0.99 | 0.00 | -0.07 | 7/2/2026 | 7/28/2026 12:58:59 PM EST |
| 740.00 | 281.05 | 294.45 | 287.75 | % | 0.39 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.06 | 7/28/2026 12:58:59 PM EST | |||
| 745.00 | 286.00 | 298.95 | 292.48 | % | 0.39 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.06 | 7/28/2026 12:58:59 PM EST | |||
| 750.00 | 291.00 | 303.90 | 297.45 | 178.82 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.21 | -1.00 | 0.00 | -0.05 | 6/26/2026 | 7/28/2026 12:58:59 PM EST |
| 755.00 | 295.95 | 308.90 | 302.43 | 290.37 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.22 | -1.00 | 0.00 | -0.05 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 760.00 | 300.95 | 313.90 | 307.43 | 271.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.25 | -1.00 | 0.00 | -0.05 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 765.00 | 305.95 | 319.05 | 312.50 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.05 | 7/28/2026 12:58:59 PM EST | |||
| 770.00 | 310.90 | 323.85 | 317.38 | 206.00 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.29 | -1.00 | 0.00 | -0.04 | 7/6/2026 | 7/28/2026 12:58:59 PM EST |
| 775.00 | 317.15 | 328.85 | 323.00 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | -0.04 | 7/28/2026 12:58:59 PM EST | |||
| 780.00 | 320.90 | 333.80 | 327.35 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.03 | 7/28/2026 12:58:59 PM EST | |||
| 785.00 | 325.90 | 338.80 | 332.35 | 328.70 | % | 0.42 | 1 | 0 | 2.34 | -1.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 790.00 | 330.65 | 343.80 | 337.23 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.03 | 7/28/2026 12:58:59 PM EST | |||
| 795.00 | 335.65 | 349.10 | 342.38 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.02 | 7/28/2026 12:58:59 PM EST | |||
| 800.00 | 340.85 | 353.80 | 347.33 | 322.39 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.40 | -1.00 | 0.00 | -0.02 | 7/17/2026 | 7/28/2026 12:58:59 PM EST |
| 810.00 | 350.85 | 364.25 | 357.55 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.02 | 7/28/2026 12:58:59 PM EST | |||
| 820.00 | 360.85 | 373.75 | 367.30 | % | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:59 PM EST | |||
| 830.00 | 370.85 | 383.90 | 377.38 | % | 0.45 | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:59 PM EST | |||
| 840.00 | 380.65 | 393.75 | 387.20 | % | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:59 PM EST | |||
| 850.00 | 390.65 | 403.75 | 397.20 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:59 PM EST | |||
| 860.00 | 400.70 | 413.75 | 407.23 | % | 0.47 | 0 | 0 | 2.61 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:59 PM EST | |||
| 870.00 | 410.65 | 423.75 | 417.20 | % | 0.48 | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:58:59 PM EST | |||
| 880.00 | 420.65 | 433.75 | 427.20 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 890.00 | 430.85 | 443.75 | 437.30 | % | 0.49 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 900.00 | 440.85 | 453.75 | 447.30 | % | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 910.00 | 450.05 | 463.75 | 456.90 | % | 0.50 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 920.00 | 460.85 | 473.75 | 467.30 | % | 0.51 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 930.00 | 470.65 | 483.75 | 477.20 | 474.18 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 940.00 | 480.65 | 493.75 | 487.20 | 484.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 950.00 | 490.65 | 503.75 | 497.20 | % | 0.52 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 960.00 | 500.65 | 513.75 | 507.20 | % | 0.53 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 970.00 | 510.85 | 523.75 | 517.30 | % | 0.53 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 980.00 | 520.85 | 533.75 | 527.30 | % | 0.54 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 990.00 | 530.85 | 543.75 | 537.30 | 534.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 1,000.00 | 540.85 | 553.75 | 547.30 | 544.12 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:58:59 PM EST |
| 1,020.00 | 561.35 | 573.75 | 567.55 | % | 0.56 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST | |||
| 1,040.00 | 581.40 | 593.30 | 587.35 | % | 0.56 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST |