Options Chain for APPLIED MATLS INC COM (AMAT) - $532.00 as of 8/7/2026 7:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 299.10 | 309.00 | 304.05 | % | 1.29 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 240.00 | 294.15 | 304.00 | 299.08 | % | 1.25 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 245.00 | 289.15 | 299.00 | 294.08 | % | 1.20 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 250.00 | 284.10 | 294.00 | 289.05 | % | 1.16 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 255.00 | 279.05 | 289.00 | 284.03 | % | 1.11 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 260.00 | 274.10 | 284.00 | 279.05 | % | 1.07 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 265.00 | 270.50 | 278.35 | 274.43 | % | 1.04 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 270.00 | 265.55 | 272.45 | 269.00 | % | 1.00 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 275.00 | 260.55 | 267.55 | 264.05 | % | 0.96 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 280.00 | 255.55 | 262.45 | 259.00 | % | 0.93 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 285.00 | 250.55 | 258.35 | 254.45 | % | 0.89 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 290.00 | 245.55 | 252.70 | 249.13 | % | 0.86 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 292.50 | 243.05 | 250.85 | 246.95 | % | 0.84 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 295.00 | 240.55 | 248.05 | 244.30 | % | 0.83 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 297.50 | 238.05 | 245.10 | 241.58 | % | 0.81 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 300.00 | 235.60 | 243.35 | 239.48 | 201.67 | 0.00 | 0.00% | 0.80 | 0 | 38 | 2.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 302.50 | 233.05 | 240.10 | 236.58 | % | 0.78 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 305.00 | 230.55 | 237.50 | 234.03 | 211.61 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 307.50 | 228.05 | 235.15 | 231.60 | % | 0.75 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 310.00 | 225.55 | 232.75 | 229.15 | 207.62 | 0.00 | 0.00% | 0.74 | 0 | 30 | 2.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 312.50 | 223.10 | 230.10 | 226.60 | % | 0.73 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 315.00 | 220.60 | 228.40 | 224.50 | % | 0.71 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 317.50 | 218.10 | 225.85 | 221.98 | % | 0.70 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 320.00 | 215.60 | 222.65 | 219.13 | 222.21 | 0.00 | 0.00% | 0.68 | 0 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:01 PM EST |
| 322.50 | 213.10 | 220.85 | 216.98 | % | 0.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 325.00 | 210.60 | 217.50 | 214.05 | % | 0.66 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 327.50 | 208.10 | 215.00 | 211.55 | % | 0.65 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 330.00 | 205.60 | 212.55 | 209.08 | 117.85 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 332.50 | 203.15 | 210.30 | 206.73 | % | 0.62 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 335.00 | 200.60 | 207.50 | 204.05 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 337.50 | 198.10 | 205.15 | 201.63 | % | 0.60 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 340.00 | 195.65 | 203.45 | 199.55 | % | 0.59 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 342.50 | 193.15 | 200.25 | 196.70 | % | 0.57 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 345.00 | 190.65 | 197.55 | 194.10 | 199.00 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 347.50 | 188.15 | 195.05 | 191.60 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 350.00 | 185.65 | 192.85 | 189.25 | 166.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 352.50 | 183.15 | 190.35 | 186.75 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 355.00 | 180.65 | 187.65 | 184.15 | % | 0.52 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 357.50 | 178.20 | 185.20 | 181.70 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 360.00 | 175.70 | 182.95 | 179.33 | % | 0.50 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 362.50 | 173.20 | 180.10 | 176.65 | % | 0.49 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 365.00 | 170.70 | 178.50 | 174.60 | 189.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 367.50 | 168.20 | 175.40 | 171.80 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 370.00 | 165.75 | 172.85 | 169.30 | % | 0.46 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 372.50 | 163.25 | 170.95 | 167.10 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 375.00 | 160.80 | 167.80 | 164.30 | 184.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:01 PM EST |
| 377.50 | 158.30 | 165.40 | 161.85 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 380.00 | 155.80 | 163.05 | 159.43 | % | 0.42 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 382.50 | 153.35 | 160.20 | 156.78 | % | 0.41 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 385.00 | 150.85 | 157.80 | 154.33 | 166.98 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:01 PM EST |
| 387.50 | 148.35 | 155.25 | 151.80 | % | 0.39 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:01 PM EST | |||
| 390.00 | 145.85 | 152.85 | 149.35 | % | 0.38 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:01 PM EST | |||
| 392.50 | 143.40 | 150.40 | 146.90 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:01 PM EST | |||
| 395.00 | 140.95 | 148.05 | 144.50 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.04 | 8/7/2026 4:00:01 PM EST | |||
| 397.50 | 138.45 | 145.55 | 142.00 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.05 | 8/7/2026 4:00:01 PM EST | |||
| 400.00 | 136.00 | 143.40 | 139.70 | 140.03 | -3.97 | -2.76% | 0.35 | 1 | 4 | 1.56 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 402.50 | 133.50 | 141.25 | 137.38 | 133.10 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.54 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 405.00 | 131.05 | 138.20 | 134.63 | 132.66 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.51 | 0.99 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 407.50 | 128.60 | 135.60 | 132.10 | 130.23 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.50 | 0.99 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 410.00 | 126.15 | 133.25 | 129.70 | 126.56 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.48 | 0.99 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 412.50 | 123.70 | 131.30 | 127.50 | 124.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.46 | 0.99 | 0.00 | -0.13 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 415.00 | 121.25 | 128.20 | 124.73 | 113.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.43 | 0.99 | 0.00 | -0.15 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 417.50 | 118.80 | 125.75 | 122.28 | % | 0.29 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.17 | 8/7/2026 4:00:01 PM EST | |||
| 420.00 | 116.40 | 123.70 | 120.05 | 116.32 | +27.89 | +31.54% | 0.29 | 2 | 10 | 1.40 | 0.98 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 422.50 | 113.95 | 121.05 | 117.50 | 113.91 | % | 0.28 | 2 | 0 | 1.36 | 0.98 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 425.00 | 111.55 | 119.10 | 115.33 | 72.20 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.36 | 0.98 | 0.00 | -0.23 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 427.50 | 109.10 | 116.15 | 112.63 | 112.55 | % | 0.26 | 2 | 0 | 1.34 | 0.98 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 430.00 | 106.70 | 113.65 | 110.18 | 110.14 | +7.24 | +7.04% | 0.26 | 2 | 23 | 1.33 | 0.97 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 432.50 | 104.30 | 111.30 | 107.80 | 111.06 | % | 0.25 | 2 | 0 | 1.29 | 0.97 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 435.00 | 101.90 | 108.65 | 105.28 | 108.65 | +41.20 | +61.09% | 0.24 | 2 | 1 | 1.29 | 0.97 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 437.50 | 99.55 | 106.50 | 103.03 | % | 0.24 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.38 | 8/7/2026 4:00:01 PM EST | |||
| 440.00 | 97.15 | 103.90 | 100.53 | 103.57 | -5.63 | -5.16% | 0.23 | 4 | 20 | 1.25 | 0.96 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 442.50 | 94.85 | 101.50 | 98.18 | % | 0.22 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.45 | 8/7/2026 4:00:01 PM EST | |||
| 445.00 | 92.50 | 99.70 | 96.10 | 56.45 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.22 | 0.95 | 0.00 | -0.49 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 447.50 | 90.15 | 96.75 | 93.45 | 95.47 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.20 | 0.94 | 0.00 | -0.52 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 450.00 | 87.80 | 94.75 | 91.28 | 90.97 | -1.87 | -2.02% | 0.20 | 3 | 25 | 1.20 | 0.94 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 452.50 | 85.70 | 92.40 | 89.05 | % | 0.20 | 0 | 0 | 1.18 | 0.93 | 0.00 | -0.61 | 8/7/2026 4:00:01 PM EST | |||
| 455.00 | 83.20 | 90.10 | 86.65 | 82.25 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.17 | 0.93 | 0.00 | -0.65 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 457.50 | 81.20 | 87.80 | 84.50 | % | 0.18 | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.69 | 8/7/2026 4:00:01 PM EST | |||
| 460.00 | 78.85 | 85.50 | 82.18 | 72.34 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.15 | 0.91 | 0.00 | -0.74 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 462.50 | 76.60 | 83.25 | 79.93 | % | 0.17 | 0 | 0 | 1.11 | 0.91 | 0.00 | -0.79 | 8/7/2026 4:00:01 PM EST | |||
| 465.00 | 75.20 | 80.65 | 77.93 | 56.54 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.12 | 0.90 | 0.00 | -0.83 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 467.50 | 72.25 | 79.15 | 75.70 | % | 0.16 | 0 | 0 | 0.82 | 0.89 | 0.00 | -0.88 | 8/7/2026 4:00:01 PM EST | |||
| 470.00 | 70.10 | 76.15 | 73.13 | 70.86 | -9.64 | -11.98% | 0.16 | 2 | 17 | 0.84 | 0.88 | 0.00 | -0.93 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 472.50 | 68.50 | 74.75 | 71.63 | % | 0.15 | 0 | 0 | 0.90 | 0.87 | 0.00 | -0.98 | 8/7/2026 4:00:01 PM EST | |||
| 475.00 | 65.90 | 72.20 | 69.05 | 54.92 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | 0.86 | 0.00 | -1.03 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 477.50 | 63.80 | 70.45 | 67.13 | 74.59 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.89 | 0.85 | 0.00 | -1.08 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 480.00 | 61.80 | 68.10 | 64.95 | 66.87 | +2.27 | +3.52% | 0.14 | 2 | 10 | 0.89 | 0.84 | 0.00 | -1.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 482.50 | 59.75 | 65.75 | 62.75 | 70.56 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.88 | 0.83 | 0.00 | -1.18 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 485.00 | 57.75 | 63.75 | 60.75 | 60.50 | -9.49 | -13.56% | 0.13 | 1 | 26 | 0.89 | 0.82 | 0.00 | -1.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 487.50 | 55.80 | 61.70 | 58.75 | 73.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.88 | 0.81 | 0.00 | -1.27 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 490.00 | 54.15 | 59.85 | 57.00 | 57.58 | +1.29 | +2.30% | 0.12 | 3 | 8 | 0.89 | 0.80 | 0.00 | -1.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 492.50 | 52.00 | 57.90 | 54.95 | 55.90 | +10.00 | +21.79% | 0.11 | 2 | 6 | 0.89 | 0.79 | 0.00 | -1.36 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 495.00 | 50.10 | 55.60 | 52.85 | 48.25 | -4.07 | -7.78% | 0.11 | 1 | 12 | 0.88 | 0.77 | 0.00 | -1.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 497.50 | 48.30 | 54.20 | 51.25 | 47.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.89 | 0.76 | 0.00 | -1.45 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 500.00 | 46.50 | 51.90 | 49.20 | 49.70 | +1.92 | +4.02% | 0.10 | 12 | 66 | 0.88 | 0.75 | 0.00 | -1.50 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 502.50 | 44.65 | 50.10 | 47.38 | 43.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.88 | 0.74 | 0.01 | -1.54 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 505.00 | 43.00 | 48.30 | 45.65 | 42.15 | -12.95 | -23.51% | 0.09 | 3 | 54 | 0.88 | 0.72 | 0.01 | -1.57 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 507.50 | 41.30 | 46.70 | 44.00 | 43.85 | +3.70 | +9.22% | 0.09 | 2 | 55 | 0.88 | 0.71 | 0.01 | -1.61 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 510.00 | 39.60 | 45.00 | 42.30 | 43.00 | +7.80 | +22.16% | 0.08 | 5 | 46 | 0.88 | 0.69 | 0.01 | -1.65 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 512.50 | 38.00 | 43.45 | 40.73 | 34.85 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.88 | 0.68 | 0.01 | -1.68 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 515.00 | 36.40 | 41.95 | 39.18 | 40.53 | +2.16 | +5.63% | 0.08 | 3 | 43 | 0.88 | 0.67 | 0.01 | -1.71 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 517.50 | 34.90 | 41.00 | 37.95 | 38.71 | +6.35 | +19.63% | 0.07 | 34 | 31 | 0.89 | 0.65 | 0.01 | -1.74 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 520.00 | 34.25 | 38.90 | 36.58 | 37.23 | +1.49 | +4.17% | 0.07 | 34 | 112 | 0.89 | 0.64 | 0.01 | -1.76 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 522.50 | 31.95 | 38.00 | 34.98 | 35.93 | +0.69 | +1.96% | 0.07 | 3 | 47 | 0.89 | 0.62 | 0.01 | -1.79 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 525.00 | 30.55 | 36.55 | 33.55 | 32.00 | -2.10 | -6.16% | 0.06 | 8 | 84 | 0.89 | 0.61 | 0.01 | -1.81 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 527.50 | 29.05 | 34.80 | 31.93 | 32.25 | +1.15 | +3.70% | 0.06 | 1 | 7 | 0.88 | 0.59 | 0.01 | -1.82 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 530.00 | 28.15 | 33.50 | 30.83 | 30.53 | +0.51 | +1.70% | 0.06 | 8 | 60 | 0.88 | 0.58 | 0.01 | -1.84 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 532.50 | 26.45 | 32.45 | 29.45 | 30.40 | +1.55 | +5.38% | 0.06 | 31 | 25 | 0.89 | 0.56 | 0.01 | -1.85 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 535.00 | 25.75 | 29.95 | 27.85 | 28.60 | -0.69 | -2.36% | 0.05 | 37 | 244 | 0.87 | 0.55 | 0.01 | -1.86 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 537.50 | 24.90 | 29.75 | 27.33 | 26.88 | +0.09 | +0.34% | 0.05 | 63 | 61 | 0.90 | 0.53 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 540.00 | 24.60 | 26.50 | 25.55 | 25.93 | +1.93 | +8.05% | 0.05 | 355 | 370 | 0.88 | 0.52 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 542.50 | 22.95 | 26.50 | 24.73 | 23.92 | -0.58 | -2.37% | 0.05 | 20 | 74 | 0.89 | 0.50 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 545.00 | 21.80 | 25.35 | 23.58 | 22.83 | -0.67 | -2.86% | 0.04 | 63 | 110 | 0.89 | 0.49 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 547.50 | 20.75 | 24.25 | 22.50 | 23.25 | 0.00 | 0.00% | 0.04 | 59 | 44 | 0.89 | 0.47 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 550.00 | 20.05 | 22.80 | 21.43 | 21.42 | -0.82 | -3.69% | 0.04 | 349 | 372 | 0.89 | 0.46 | 0.01 | -1.86 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 552.50 | 19.10 | 21.85 | 20.48 | 19.10 | -3.34 | -14.89% | 0.04 | 47 | 39 | 0.89 | 0.44 | 0.01 | -1.85 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 555.00 | 18.15 | 20.50 | 19.33 | 18.50 | -1.62 | -8.06% | 0.03 | 48 | 74 | 0.88 | 0.43 | 0.01 | -1.84 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 557.50 | 16.30 | 20.60 | 18.45 | 19.33 | -8.21 | -29.82% | 0.03 | 7 | 23 | 0.88 | 0.41 | 0.01 | -1.83 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 560.00 | 15.05 | 19.25 | 17.15 | 17.50 | -0.77 | -4.22% | 0.03 | 45 | 108 | 0.87 | 0.40 | 0.01 | -1.81 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 562.50 | 13.95 | 18.40 | 16.18 | 16.20 | -15.35 | -48.66% | 0.03 | 3 | 10 | 0.87 | 0.38 | 0.01 | -1.79 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 565.00 | 14.50 | 17.00 | 15.75 | 16.15 | -1.13 | -6.54% | 0.03 | 11 | 44 | 0.88 | 0.37 | 0.01 | -1.77 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 567.50 | 12.35 | 17.50 | 14.93 | 14.65 | -7.97 | -35.24% | 0.03 | 9 | 13 | 0.88 | 0.36 | 0.01 | -1.75 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 570.00 | 11.65 | 15.95 | 13.80 | 14.59 | -0.77 | -5.02% | 0.02 | 45 | 378 | 0.87 | 0.34 | 0.01 | -1.72 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 572.50 | 11.40 | 15.80 | 13.60 | 13.00 | -9.00 | -40.91% | 0.02 | 14 | 14 | 0.89 | 0.33 | 0.01 | -1.70 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 575.00 | 10.20 | 15.40 | 12.80 | 11.81 | -2.04 | -14.73% | 0.02 | 55 | 62 | 0.88 | 0.32 | 0.01 | -1.67 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 577.50 | 9.60 | 13.35 | 11.48 | 12.20 | -1.90 | -13.48% | 0.02 | 797 | 28 | 0.86 | 0.31 | 0.01 | -1.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 580.00 | 8.95 | 13.25 | 11.10 | 12.77 | +0.56 | +4.59% | 0.02 | 64 | 338 | 0.87 | 0.29 | 0.01 | -1.61 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 582.50 | 9.00 | 12.45 | 10.73 | 11.09 | -1.14 | -9.33% | 0.02 | 3 | 11 | 0.88 | 0.28 | 0.01 | -1.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 585.00 | 8.95 | 11.85 | 10.40 | 11.03 | -0.29 | -2.57% | 0.02 | 15 | 91 | 0.89 | 0.27 | 0.01 | -1.55 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 587.50 | 9.50 | 10.80 | 10.15 | 10.85 | -8.86 | -44.96% | 0.02 | 8 | 24 | 0.90 | 0.26 | 0.00 | -1.51 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 590.00 | 8.40 | 10.65 | 9.53 | 9.58 | +0.31 | +3.35% | 0.02 | 192 | 59 | 0.90 | 0.25 | 0.00 | -1.48 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 592.50 | 6.20 | 11.40 | 8.80 | 9.45 | -2.23 | -19.10% | 0.01 | 25 | 28 | 0.89 | 0.24 | 0.00 | -1.44 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 595.00 | 6.45 | 9.00 | 7.73 | 8.86 | -1.29 | -12.71% | 0.01 | 19 | 44 | 0.86 | 0.23 | 0.00 | -1.40 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 597.50 | 5.30 | 8.50 | 6.90 | 8.50 | -7.40 | -46.55% | 0.01 | 779 | 118 | 0.84 | 0.22 | 0.00 | -1.37 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 600.00 | 6.85 | 8.15 | 7.50 | 7.51 | -0.49 | -6.13% | 0.01 | 1,170 | 253 | 0.89 | 0.21 | 0.00 | -1.33 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 602.50 | 6.15 | 7.80 | 6.98 | 9.20 | +1.27 | +16.02% | 0.01 | 1 | 4 | 0.89 | 0.20 | 0.00 | -1.29 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 605.00 | 4.25 | 7.00 | 5.63 | 7.44 | -0.31 | -4.00% | 0.01 | 7 | 77 | 0.84 | 0.19 | 0.00 | -1.25 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 607.50 | 3.75 | 8.65 | 6.20 | 14.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | 0.18 | 0.00 | -1.22 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 610.00 | 4.35 | 6.95 | 5.65 | 5.62 | -2.11 | -27.30% | 0.01 | 92 | 112 | 0.88 | 0.17 | 0.00 | -1.18 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 612.50 | 4.85 | 6.70 | 5.78 | 7.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.16 | 0.00 | -1.14 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 615.00 | 3.05 | 6.35 | 4.70 | 5.90 | -0.40 | -6.35% | 0.01 | 4 | 58 | 0.86 | 0.15 | 0.00 | -1.10 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 617.50 | 3.50 | 6.10 | 4.80 | 6.80 | +0.35 | +5.43% | 0.01 | 1 | 3 | 0.89 | 0.15 | 0.00 | -1.06 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 620.00 | 3.80 | 5.10 | 4.45 | 4.85 | -0.78 | -13.86% | 0.01 | 29 | 224 | 0.89 | 0.14 | 0.00 | -1.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 622.50 | 3.05 | 5.75 | 4.40 | 4.38 | % | 0.01 | 2 | 0 | 0.90 | 0.13 | 0.00 | -0.99 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 625.00 | 3.40 | 4.55 | 3.98 | 4.10 | -1.15 | -21.91% | 0.01 | 23 | 103 | 0.89 | 0.12 | 0.00 | -0.95 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 627.50 | 1.58 | 5.70 | 3.64 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.12 | 0.00 | -0.92 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 630.00 | 3.30 | 4.20 | 3.75 | 3.92 | -1.13 | -22.38% | 0.01 | 28 | 130 | 0.91 | 0.11 | 0.00 | -0.88 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 632.50 | 1.19 | 3.70 | 2.45 | 3.93 | -1.57 | -28.55% | 0.00 | 5 | 1 | 0.81 | 0.10 | 0.00 | -0.84 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 635.00 | 1.81 | 4.60 | 3.21 | 3.32 | -1.51 | -31.27% | 0.01 | 26 | 77 | 0.89 | 0.10 | 0.00 | -0.81 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 637.50 | 0.85 | 4.15 | 2.50 | 3.12 | % | 0.00 | 1 | 0 | 0.82 | 0.09 | 0.00 | -0.78 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 640.00 | 2.11 | 3.45 | 2.78 | 2.83 | +0.62 | +28.06% | 0.00 | 19 | 35 | 0.90 | 0.09 | 0.00 | -0.74 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 642.50 | 1.47 | 3.00 | 2.24 | 2.79 | % | 0.00 | 8 | 0 | 0.86 | 0.08 | 0.00 | -0.71 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 645.00 | 1.80 | 2.95 | 2.38 | 2.25 | -1.00 | -30.77% | 0.00 | 16 | 78 | 0.89 | 0.08 | 0.00 | -0.68 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 647.50 | 0.28 | 3.50 | 1.89 | 2.33 | % | 0.00 | 7 | 0 | 0.78 | 0.07 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 650.00 | 1.67 | 2.50 | 2.09 | 2.15 | -0.85 | -28.34% | 0.00 | 110 | 103 | 0.89 | 0.07 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 652.50 | 0.92 | 4.00 | 2.46 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.07 | 0.00 | -0.59 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 655.00 | 0.86 | 3.30 | 2.08 | 1.92 | -0.78 | -28.89% | 0.00 | 14 | 64 | 0.90 | 0.06 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 657.50 | 1.30 | 2.80 | 2.05 | 1.97 | -0.56 | -22.14% | 0.00 | 9 | 2 | 0.93 | 0.06 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 660.00 | 1.06 | 2.29 | 1.68 | 1.60 | -0.63 | -28.26% | 0.00 | 47 | 94 | 0.90 | 0.05 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 662.50 | 0.73 | 2.84 | 1.79 | % | 0.00 | 0 | 0 | 0.91 | 0.05 | 0.00 | -0.48 | 8/7/2026 4:00:01 PM EST | |||
| 665.00 | 0.60 | 2.10 | 1.35 | 1.40 | -1.01 | -41.91% | 0.00 | 11 | 30 | 0.88 | 0.05 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 667.50 | 0.66 | 2.05 | 1.36 | 1.40 | -0.99 | -41.43% | 0.00 | 1 | 1 | 0.89 | 0.04 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 670.00 | 0.57 | 1.51 | 1.04 | 1.20 | -1.34 | -52.76% | 0.00 | 197 | 202 | 0.87 | 0.04 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 672.50 | 0.57 | 2.18 | 1.38 | 1.05 | -1.13 | -51.84% | 0.00 | 10 | 2 | 0.92 | 0.04 | 0.00 | -0.39 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 675.00 | 0.80 | 2.02 | 1.41 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.94 | 0.04 | 0.00 | -0.37 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 677.50 | 0.43 | 1.91 | 1.17 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.03 | 0.00 | -0.35 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 680.00 | 0.44 | 1.45 | 0.95 | 1.06 | -0.55 | -34.17% | 0.00 | 57 | 105 | 0.89 | 0.03 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 682.50 | 0.29 | 2.26 | 1.28 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.03 | 0.00 | -0.31 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 685.00 | 0.30 | 1.55 | 0.93 | 0.94 | -0.63 | -40.13% | 0.00 | 2 | 27 | 0.90 | 0.03 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 687.50 | 0.35 | 0.94 | 0.65 | 0.92 | -0.59 | -39.08% | 0.00 | 44 | 4 | 0.88 | 0.03 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 690.00 | 0.21 | 1.32 | 0.77 | 0.80 | -0.60 | -42.86% | 0.00 | 37 | 16 | 0.89 | 0.02 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 692.50 | 0.00 | 2.23 | 1.12 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.25 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 695.00 | 0.04 | 2.20 | 1.12 | 1.44 | +0.15 | +11.63% | 0.00 | 1 | 38 | 0.90 | 0.02 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 697.50 | 0.04 | 1.38 | 0.71 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.02 | 0.00 | -0.22 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 700.00 | 0.23 | 0.80 | 0.52 | 0.66 | -0.09 | -12.00% | 0.00 | 35 | 151 | 0.89 | 0.02 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 702.50 | 0.20 | 0.95 | 0.58 | 0.84 | +0.05 | +6.33% | 0.00 | 3 | 5 | 0.91 | 0.02 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 705.00 | 0.01 | 1.24 | 0.63 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.84 | 0.02 | 0.00 | -0.18 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 707.50 | 0.01 | 1.04 | 0.53 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.01 | 0.00 | -0.17 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 710.00 | 0.14 | 0.97 | 0.56 | 0.38 | -0.65 | -63.11% | 0.00 | 4 | 240 | 0.93 | 0.01 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 712.50 | 0.13 | 0.90 | 0.52 | 0.36 | -0.59 | -62.11% | 0.00 | 3 | 6 | 0.92 | 0.01 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 715.00 | 0.08 | 0.94 | 0.51 | 0.37 | -0.57 | -60.64% | 0.00 | 2 | 38 | 0.92 | 0.01 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 717.50 | 0.01 | 0.54 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.01 | 0.00 | -0.13 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 720.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.31 | -50.82% | 0.00 | 13 | 95 | 0.88 | 0.01 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 722.50 | 0.05 | 0.47 | 0.26 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.01 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 725.00 | 0.09 | 0.43 | 0.26 | 0.33 | -0.01 | -2.95% | 0.00 | 62 | 16 | 0.90 | 0.01 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 727.50 | 0.01 | 0.44 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.84 | 0.01 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 730.00 | 0.01 | 0.30 | 0.16 | 0.25 | -0.09 | -26.48% | 0.00 | 8 | 16 | 0.82 | 0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 740.00 | 0.03 | 0.23 | 0.13 | 0.20 | -0.18 | -47.37% | 0.00 | 14 | 15 | 0.87 | 0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 750.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.26 | -70.27% | 0.00 | 23 | 78 | 0.85 | 0.00 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 760.00 | 0.01 | 0.38 | 0.20 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.94 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 0.27 | 0.14 | 0.16 | -0.20 | -55.56% | 0.00 | 1 | 11 | 0.96 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 780.00 | 0.01 | 0.42 | 0.22 | 0.12 | -0.14 | -53.85% | 0.00 | 10 | 13 | 1.01 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 790.00 | 0.01 | 0.05 | 0.03 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.91 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.09 | +225.00% | 0.00 | 7 | 84 | 1.00 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 0.94 | 0.47 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.44 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 1.61 | 0.81 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.60 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.67 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 13 | 729 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 910.00 | 0.00 | 3.90 | 1.95 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 56 | 2.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 749 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 930.00 | 0.00 | 1.16 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 950.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 403 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 970.00 | 0.00 | 4.25 | 2.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 980.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 23 | 719 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 19 | 3.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.04 | +0.01 | +33.34% | 0.01 | 3 | 60 | 3.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.06 | -35.30% | 0.00 | 63 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 292.50 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 107 | 334 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | 0.04 | -0.14 | -77.78% | 0.01 | 2 | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.15 | -78.95% | 0.01 | 6 | 144 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 2.91 | 1.46 | 0.02 | -0.06 | -75.00% | 0.00 | 25 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 124 | 758 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 2.96 | 1.48 | 0.02 | -0.18 | -90.00% | 0.00 | 33 | 11 | 2.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 2.97 | 1.49 | 0.03 | -0.17 | -85.00% | 0.00 | 10 | 67 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 320.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 16 | 41 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 322.50 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 325.00 | 0.01 | 4.30 | 2.16 | 0.05 | -0.25 | -83.34% | 0.01 | 409 | 42 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.30 | -88.24% | 0.00 | 130 | 119 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 0.97 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 0.79 | 0.40 | 0.03 | -0.44 | -93.62% | 0.00 | 40 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 2.11 | 1.06 | 0.08 | -0.50 | -86.21% | 0.00 | 60 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.46 | 0.73 | 0.08 | -0.81 | -91.02% | 0.00 | 57 | 37 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 1.00 | 0.50 | 0.09 | -0.25 | -73.53% | 0.00 | 23 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 0.80 | 0.40 | 0.08 | -0.31 | -79.49% | 0.00 | 105 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 347.50 | 0.00 | 0.99 | 0.50 | 0.11 | -0.32 | -74.42% | 0.00 | 118 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 350.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.12 | -63.16% | 0.00 | 402 | 196 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 352.50 | 0.01 | 0.57 | 0.29 | 0.08 | -0.67 | -89.34% | 0.00 | 16 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 3.85 | 1.93 | 0.12 | -0.53 | -81.54% | 0.01 | 82 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 357.50 | 0.01 | 1.40 | 0.71 | 0.13 | -0.23 | -63.89% | 0.00 | 4 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 360.00 | 0.01 | 0.37 | 0.19 | 0.15 | -0.14 | -48.28% | 0.00 | 56 | 241 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 362.50 | 0.01 | 0.23 | 0.12 | 0.09 | -0.22 | -70.97% | 0.00 | 63 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 365.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.24 | -68.58% | 0.00 | 46 | 84 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 367.50 | 0.01 | 0.63 | 0.32 | 0.25 | -0.14 | -35.90% | 0.00 | 28 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 370.00 | 0.07 | 0.20 | 0.14 | 0.16 | -0.35 | -68.63% | 0.00 | 50 | 128 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 372.50 | 0.02 | 0.35 | 0.19 | 0.22 | -0.34 | -60.72% | 0.00 | 42 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 375.00 | 0.03 | 0.57 | 0.30 | 0.22 | -0.29 | -56.87% | 0.00 | 10 | 38 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 377.50 | 0.05 | 0.47 | 0.26 | 0.17 | -0.48 | -73.85% | 0.00 | 8 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 380.00 | 0.05 | 0.32 | 0.19 | 0.18 | -0.27 | -60.00% | 0.00 | 56 | 445 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 382.50 | 0.02 | 0.86 | 0.44 | 0.22 | -0.35 | -61.41% | 0.00 | 24 | 38 | 1.07 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 385.00 | 0.07 | 1.48 | 0.78 | 0.32 | -0.27 | -45.77% | 0.00 | 170 | 116 | 1.16 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 387.50 | 0.08 | 1.69 | 0.89 | 0.25 | -0.42 | -62.69% | 0.00 | 193 | 17 | 1.16 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 390.00 | 0.06 | 0.59 | 0.33 | 0.28 | -0.47 | -62.67% | 0.00 | 92 | 67 | 1.01 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 392.50 | 0.11 | 0.47 | 0.29 | 0.34 | -0.48 | -58.54% | 0.00 | 215 | 18 | 1.00 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 395.00 | 0.29 | 0.58 | 0.44 | 0.38 | -0.37 | -49.34% | 0.00 | 203 | 105 | 1.06 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 397.50 | 0.10 | 0.84 | 0.47 | 0.41 | -0.63 | -60.58% | 0.00 | 11 | 5 | 1.01 | 0.00 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 400.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.40 | -53.34% | 0.00 | 544 | 540 | 1.00 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 402.50 | 0.12 | 0.60 | 0.36 | 0.38 | -0.65 | -63.11% | 0.00 | 189 | 28 | 0.96 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 405.00 | 0.19 | 0.69 | 0.44 | 0.44 | -0.72 | -62.07% | 0.00 | 162 | 58 | 0.97 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 407.50 | 0.33 | 0.82 | 0.58 | 0.58 | -0.72 | -55.39% | 0.00 | 121 | 8 | 1.02 | -0.01 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 410.00 | 0.40 | 0.89 | 0.65 | 0.64 | -0.78 | -54.93% | 0.00 | 78 | 124 | 0.97 | -0.01 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 412.50 | 0.27 | 1.00 | 0.64 | 0.66 | -0.96 | -59.26% | 0.00 | 167 | 1 | 0.97 | -0.01 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 415.00 | 0.22 | 0.95 | 0.59 | 0.61 | -1.25 | -67.21% | 0.00 | 172 | 58 | 0.94 | -0.01 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 417.50 | 0.32 | 1.05 | 0.69 | 0.71 | -1.29 | -64.50% | 0.00 | 177 | 7 | 0.90 | -0.01 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 420.00 | 0.57 | 0.98 | 0.78 | 0.98 | -1.14 | -53.78% | 0.00 | 504 | 251 | 0.96 | -0.02 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 422.50 | 0.37 | 1.58 | 0.98 | 1.12 | -1.74 | -60.84% | 0.00 | 340 | 6 | 0.96 | -0.02 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 425.00 | 0.70 | 1.01 | 0.86 | 0.86 | -1.58 | -64.76% | 0.00 | 192 | 178 | 0.94 | -0.02 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 427.50 | 0.38 | 3.10 | 1.74 | 1.16 | -1.50 | -56.40% | 0.00 | 57 | 14 | 0.99 | -0.02 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 430.00 | 0.88 | 1.20 | 1.04 | 1.00 | -1.64 | -62.13% | 0.00 | 124 | 134 | 0.94 | -0.03 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 432.50 | 0.85 | 1.49 | 1.17 | 1.17 | -2.04 | -63.56% | 0.00 | 43 | 49 | 0.92 | -0.03 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 435.00 | 0.86 | 1.59 | 1.23 | 1.34 | -1.69 | -55.78% | 0.00 | 334 | 160 | 0.92 | -0.03 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 437.50 | 0.72 | 2.29 | 1.51 | 1.47 | -1.98 | -57.40% | 0.00 | 48 | 159 | 0.93 | -0.04 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 440.00 | 0.66 | 2.22 | 1.44 | 1.66 | -1.84 | -52.58% | 0.00 | 65 | 103 | 0.90 | -0.04 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 442.50 | 1.18 | 2.08 | 1.63 | 1.75 | -2.25 | -56.25% | 0.00 | 32 | 46 | 0.96 | -0.05 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 445.00 | 1.43 | 2.20 | 1.82 | 1.99 | -2.01 | -50.25% | 0.00 | 41 | 153 | 0.92 | -0.05 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 447.50 | 1.53 | 2.66 | 2.10 | 2.19 | -2.01 | -47.86% | 0.00 | 15 | 105 | 0.92 | -0.06 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 450.00 | 2.00 | 2.59 | 2.30 | 2.31 | -2.34 | -50.33% | 0.01 | 192 | 303 | 0.93 | -0.06 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 452.50 | 1.70 | 4.35 | 3.03 | 3.65 | -1.68 | -31.52% | 0.01 | 1 | 35 | 0.96 | -0.07 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 455.00 | 2.30 | 3.25 | 2.78 | 2.65 | -2.82 | -51.56% | 0.01 | 109 | 161 | 0.92 | -0.07 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 457.50 | 2.37 | 3.40 | 2.89 | 3.00 | -2.90 | -49.16% | 0.01 | 40 | 21 | 0.91 | -0.08 | 0.00 | -0.69 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 460.00 | 2.71 | 3.40 | 3.06 | 2.91 | -3.09 | -51.50% | 0.01 | 146 | 339 | 0.90 | -0.09 | 0.00 | -0.74 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 462.50 | 1.61 | 5.50 | 3.56 | 8.45 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.90 | -0.10 | 0.00 | -0.79 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 465.00 | 3.10 | 4.70 | 3.90 | 3.92 | -2.81 | -41.76% | 0.01 | 31 | 52 | 0.92 | -0.10 | 0.00 | -0.83 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 467.50 | 2.96 | 4.25 | 3.61 | 3.40 | -4.11 | -54.73% | 0.01 | 17 | 5 | 0.87 | -0.11 | 0.00 | -0.88 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 470.00 | 3.05 | 4.70 | 3.88 | 4.30 | -3.45 | -44.52% | 0.01 | 124 | 116 | 0.87 | -0.12 | 0.00 | -0.93 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 472.50 | 4.05 | 5.80 | 4.93 | 4.60 | -3.90 | -45.89% | 0.01 | 8 | 6 | 0.91 | -0.13 | 0.00 | -0.98 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 475.00 | 4.45 | 5.60 | 5.03 | 4.98 | -4.19 | -45.70% | 0.01 | 79 | 83 | 0.89 | -0.14 | 0.00 | -1.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 477.50 | 3.75 | 5.90 | 4.83 | 5.40 | -4.45 | -45.18% | 0.01 | 15 | 14 | 0.85 | -0.15 | 0.00 | -1.08 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 480.00 | 5.20 | 6.30 | 5.75 | 5.86 | -4.74 | -44.72% | 0.01 | 81 | 99 | 0.88 | -0.16 | 0.00 | -1.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 482.50 | 5.30 | 7.80 | 6.55 | 6.90 | -14.10 | -67.15% | 0.01 | 2 | 11 | 0.90 | -0.17 | 0.00 | -1.18 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 485.00 | 5.65 | 7.35 | 6.50 | 6.95 | -4.37 | -38.61% | 0.01 | 23 | 78 | 0.87 | -0.18 | 0.00 | -1.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 487.50 | 6.70 | 8.65 | 7.68 | 7.70 | -4.70 | -37.91% | 0.02 | 7 | 8 | 0.90 | -0.19 | 0.00 | -1.27 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 490.00 | 7.00 | 8.50 | 7.75 | 7.95 | -5.20 | -39.55% | 0.02 | 60 | 78 | 0.88 | -0.20 | 0.00 | -1.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 492.50 | 6.70 | 9.25 | 7.98 | 9.55 | -3.65 | -27.66% | 0.02 | 2 | 6 | 0.86 | -0.21 | 0.00 | -1.36 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 495.00 | 8.00 | 10.45 | 9.23 | 8.69 | -5.25 | -37.67% | 0.02 | 20 | 87 | 0.89 | -0.23 | 0.00 | -1.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 497.50 | 7.30 | 12.25 | 9.78 | 9.90 | -5.12 | -34.09% | 0.02 | 10 | 11 | 0.88 | -0.24 | 0.00 | -1.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 500.00 | 9.55 | 11.75 | 10.65 | 10.45 | -5.44 | -34.24% | 0.02 | 326 | 127 | 0.87 | -0.25 | 0.00 | -1.50 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 502.50 | 10.05 | 12.95 | 11.50 | 11.25 | -5.15 | -31.41% | 0.02 | 1 | 17 | 0.89 | -0.26 | 0.01 | -1.54 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 505.00 | 10.80 | 13.05 | 11.93 | 12.39 | -10.78 | -46.53% | 0.02 | 36 | 64 | 0.88 | -0.28 | 0.01 | -1.57 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 507.50 | 10.25 | 15.35 | 12.80 | 13.43 | -5.13 | -27.64% | 0.03 | 4 | 12 | 0.88 | -0.29 | 0.01 | -1.61 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 510.00 | 12.05 | 14.00 | 13.03 | 13.60 | -6.77 | -33.24% | 0.03 | 8 | 278 | 0.86 | -0.31 | 0.01 | -1.65 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 512.50 | 12.20 | 17.15 | 14.68 | 14.50 | -5.95 | -29.10% | 0.03 | 5 | 31 | 0.88 | -0.32 | 0.01 | -1.68 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 515.00 | 13.00 | 16.85 | 14.93 | 15.92 | -5.95 | -27.21% | 0.03 | 36 | 63 | 0.86 | -0.33 | 0.01 | -1.71 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 517.50 | 13.90 | 19.10 | 16.50 | 15.30 | -8.12 | -34.68% | 0.03 | 3 | 20 | 0.88 | -0.35 | 0.01 | -1.74 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 520.00 | 14.90 | 18.10 | 16.50 | 17.60 | -7.38 | -29.55% | 0.03 | 24 | 163 | 0.85 | -0.36 | 0.01 | -1.76 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 522.50 | 16.20 | 21.25 | 18.73 | 19.15 | -7.03 | -26.86% | 0.04 | 4 | 30 | 0.89 | -0.38 | 0.01 | -1.79 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 525.00 | 17.05 | 21.00 | 19.03 | 19.85 | -6.80 | -25.52% | 0.04 | 7 | 73 | 0.86 | -0.39 | 0.01 | -1.81 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 527.50 | 18.40 | 23.55 | 20.98 | 20.15 | -6.95 | -25.65% | 0.04 | 10 | 2 | 0.89 | -0.41 | 0.01 | -1.82 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 530.00 | 20.30 | 23.25 | 21.78 | 21.72 | -7.91 | -26.70% | 0.04 | 25 | 81 | 0.88 | -0.42 | 0.01 | -1.84 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 532.50 | 21.75 | 25.95 | 23.85 | 23.00 | -6.59 | -22.28% | 0.04 | 52 | 13 | 0.91 | -0.44 | 0.01 | -1.85 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 535.00 | 22.40 | 25.35 | 23.88 | 24.03 | -4.92 | -17.00% | 0.04 | 28 | 41 | 0.87 | -0.45 | 0.01 | -1.86 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 537.50 | 23.75 | 28.50 | 26.13 | 26.24 | -7.86 | -23.05% | 0.05 | 9 | 17 | 0.90 | -0.47 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 540.00 | 25.00 | 29.80 | 27.40 | 26.89 | -4.91 | -15.44% | 0.05 | 29 | 137 | 0.90 | -0.48 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 542.50 | 26.10 | 31.20 | 28.65 | 33.99 | -2.96 | -8.02% | 0.05 | 6 | 14 | 0.89 | -0.50 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 545.00 | 28.05 | 32.65 | 30.35 | 30.00 | -8.45 | -21.98% | 0.06 | 11 | 46 | 0.91 | -0.51 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 547.50 | 28.90 | 34.05 | 31.48 | 31.10 | -6.41 | -17.09% | 0.06 | 11 | 17 | 0.90 | -0.53 | 0.01 | -1.87 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 550.00 | 30.40 | 35.50 | 32.95 | 33.07 | -7.93 | -19.35% | 0.06 | 175 | 74 | 0.91 | -0.54 | 0.01 | -1.86 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 552.50 | 31.60 | 37.15 | 34.38 | 37.60 | -2.85 | -7.05% | 0.06 | 10 | 6 | 0.89 | -0.56 | 0.01 | -1.85 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 555.00 | 33.95 | 37.95 | 35.95 | 34.75 | -10.05 | -22.44% | 0.06 | 31 | 64 | 0.90 | -0.57 | 0.01 | -1.84 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 557.50 | 34.70 | 40.20 | 37.45 | 38.00 | -6.28 | -14.19% | 0.07 | 26 | 8 | 0.89 | -0.59 | 0.01 | -1.83 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 560.00 | 36.35 | 41.85 | 39.10 | 38.15 | -10.47 | -21.54% | 0.07 | 18 | 60 | 0.89 | -0.60 | 0.01 | -1.81 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 562.50 | 38.05 | 43.55 | 40.80 | 48.50 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.90 | -0.62 | 0.01 | -1.79 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 565.00 | 40.00 | 44.55 | 42.28 | 40.78 | -6.77 | -14.24% | 0.07 | 4 | 27 | 0.89 | -0.63 | 0.01 | -1.77 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 567.50 | 41.45 | 46.90 | 44.18 | 51.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | -0.64 | 0.01 | -1.75 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 570.00 | 43.20 | 48.20 | 45.70 | 44.32 | -8.11 | -15.47% | 0.08 | 20 | 22 | 0.89 | -0.66 | 0.01 | -1.72 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 572.50 | 45.00 | 50.55 | 47.78 | % | 0.08 | 0 | 0 | 0.90 | -0.67 | 0.01 | -1.70 | 8/7/2026 4:00:01 PM EST | |||
| 575.00 | 46.80 | 52.10 | 49.45 | 57.60 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.90 | -0.68 | 0.01 | -1.67 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 577.50 | 48.65 | 53.95 | 51.30 | 54.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.69 | 0.01 | -1.64 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 580.00 | 50.50 | 56.05 | 53.28 | 54.00 | -8.85 | -14.09% | 0.09 | 5 | 163 | 0.90 | -0.71 | 0.01 | -1.61 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 582.50 | 51.80 | 57.65 | 54.73 | 64.72 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.89 | -0.72 | 0.01 | -1.58 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 585.00 | 54.35 | 59.60 | 56.98 | 59.10 | -8.45 | -12.51% | 0.10 | 6 | 92 | 0.90 | -0.73 | 0.01 | -1.55 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 587.50 | 55.60 | 61.55 | 58.58 | 64.70 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.89 | -0.74 | 0.00 | -1.51 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 590.00 | 57.45 | 63.50 | 60.48 | 62.05 | -9.55 | -13.34% | 0.10 | 2 | 36 | 0.88 | -0.75 | 0.00 | -1.48 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 592.50 | 59.40 | 65.50 | 62.45 | 73.50 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.88 | -0.76 | 0.00 | -1.44 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 595.00 | 62.00 | 67.00 | 64.50 | 72.95 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.88 | -0.77 | 0.00 | -1.40 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 597.50 | 63.40 | 69.80 | 66.60 | 77.65 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.88 | -0.78 | 0.00 | -1.37 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 600.00 | 66.15 | 71.90 | 69.03 | 75.83 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.90 | -0.79 | 0.00 | -1.33 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 602.50 | 67.05 | 74.05 | 70.55 | % | 0.12 | 0 | 0 | 0.87 | -0.80 | 0.00 | -1.29 | 8/7/2026 4:00:01 PM EST | |||
| 605.00 | 68.80 | 76.20 | 72.50 | 74.25 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.86 | -0.81 | 0.00 | -1.25 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 607.50 | 70.70 | 77.50 | 74.10 | % | 0.12 | 0 | 0 | 0.84 | -0.82 | 0.00 | -1.22 | 8/7/2026 4:00:01 PM EST | |||
| 610.00 | 72.95 | 80.45 | 76.70 | 78.75 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.85 | -0.83 | 0.00 | -1.18 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 612.50 | 75.85 | 82.60 | 79.23 | % | 0.13 | 0 | 0 | 0.87 | -0.84 | 0.00 | -1.14 | 8/7/2026 4:00:01 PM EST | |||
| 615.00 | 77.95 | 84.75 | 81.35 | 91.40 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.87 | -0.85 | 0.00 | -1.10 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 617.50 | 79.30 | 86.95 | 83.13 | % | 0.13 | 0 | 0 | 0.83 | -0.85 | 0.00 | -1.06 | 8/7/2026 4:00:01 PM EST | |||
| 620.00 | 82.30 | 89.10 | 85.70 | 86.75 | -36.25 | -29.48% | 0.14 | 3 | 26 | 0.86 | -0.86 | 0.00 | -1.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 622.50 | 84.05 | 91.35 | 87.70 | % | 0.14 | 0 | 0 | 0.84 | -0.87 | 0.00 | -0.99 | 8/7/2026 4:00:01 PM EST | |||
| 625.00 | 86.75 | 93.60 | 90.18 | 99.58 | +3.58 | +3.73% | 0.14 | 1 | 17 | 0.84 | -0.88 | 0.00 | -0.95 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 627.50 | 89.25 | 95.85 | 92.55 | % | 0.15 | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.92 | 8/7/2026 4:00:01 PM EST | |||
| 630.00 | 91.20 | 98.15 | 94.68 | 94.92 | -5.08 | -5.08% | 0.15 | 1 | 6 | 0.82 | -0.89 | 0.00 | -0.88 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 632.50 | 93.60 | 100.35 | 96.98 | 99.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | -0.90 | 0.00 | -0.84 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 635.00 | 96.10 | 102.70 | 99.40 | 99.76 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | -0.90 | 0.00 | -0.81 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 637.50 | 98.00 | 105.00 | 101.50 | 103.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -0.91 | 0.00 | -0.78 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 640.00 | 99.90 | 107.35 | 103.63 | 105.64 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.17 | -0.91 | 0.00 | -0.74 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 642.50 | 101.95 | 108.75 | 105.35 | % | 0.16 | 0 | 0 | 1.18 | -0.92 | 0.00 | -0.71 | 8/7/2026 4:00:01 PM EST | |||
| 645.00 | 105.40 | 111.05 | 108.23 | 106.91 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.19 | -0.92 | 0.00 | -0.68 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 647.50 | 106.90 | 114.05 | 110.48 | 112.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | -0.93 | 0.00 | -0.65 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 650.00 | 110.20 | 116.60 | 113.40 | 111.04 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.20 | -0.93 | 0.00 | -0.62 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 652.50 | 112.15 | 118.75 | 115.45 | 116.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.21 | -0.93 | 0.00 | -0.59 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 655.00 | 113.80 | 121.15 | 117.48 | 144.93 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.22 | -0.94 | 0.00 | -0.56 | 7/17/2026 | 8/7/2026 4:00:01 PM EST |
| 657.50 | 116.25 | 123.55 | 119.90 | 121.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | -0.94 | 0.00 | -0.54 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 660.00 | 118.75 | 125.90 | 122.33 | 126.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.24 | -0.95 | 0.00 | -0.51 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 662.50 | 121.00 | 128.30 | 124.65 | % | 0.19 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.48 | 8/7/2026 4:00:01 PM EST | |||
| 665.00 | 123.35 | 130.70 | 127.03 | 118.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.26 | -0.95 | 0.00 | -0.46 | 7/21/2026 | 8/7/2026 4:00:01 PM EST |
| 667.50 | 126.15 | 133.10 | 129.63 | 129.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.27 | -0.96 | 0.00 | -0.44 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 670.00 | 128.10 | 135.55 | 131.83 | 132.57 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.28 | -0.96 | 0.00 | -0.41 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 672.50 | 131.30 | 137.95 | 134.63 | % | 0.20 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.39 | 8/7/2026 4:00:01 PM EST | |||
| 675.00 | 133.45 | 140.40 | 136.93 | 120.89 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.30 | -0.96 | 0.00 | -0.37 | 7/2/2026 | 8/7/2026 4:00:01 PM EST |
| 677.50 | 135.15 | 142.80 | 138.98 | % | 0.21 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.35 | 8/7/2026 4:00:01 PM EST | |||
| 680.00 | 138.50 | 145.25 | 141.88 | 206.55 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.32 | -0.97 | 0.00 | -0.33 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 682.50 | 140.40 | 147.70 | 144.05 | % | 0.21 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.31 | 8/7/2026 4:00:01 PM EST | |||
| 685.00 | 143.15 | 150.15 | 146.65 | 142.09 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.34 | -0.97 | 0.00 | -0.30 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 687.50 | 146.10 | 152.60 | 149.35 | % | 0.22 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.28 | 8/7/2026 4:00:01 PM EST | |||
| 690.00 | 148.45 | 155.05 | 151.75 | 152.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.36 | -0.98 | 0.00 | -0.26 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 692.50 | 150.55 | 157.50 | 154.03 | % | 0.22 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.25 | 8/7/2026 4:00:01 PM EST | |||
| 695.00 | 153.50 | 160.00 | 156.75 | % | 0.23 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.23 | 8/7/2026 4:00:01 PM EST | |||
| 697.50 | 155.95 | 162.45 | 159.20 | % | 0.23 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.22 | 8/7/2026 4:00:01 PM EST | |||
| 700.00 | 158.50 | 164.90 | 161.70 | 225.87 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.41 | -0.98 | 0.00 | -0.21 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 702.50 | 160.90 | 167.40 | 164.15 | % | 0.23 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.19 | 8/7/2026 4:00:01 PM EST | |||
| 705.00 | 163.35 | 169.85 | 166.60 | % | 0.24 | 0 | 1 | 1.43 | -0.98 | 0.00 | -0.18 | 8/7/2026 4:00:01 PM EST | |||
| 707.50 | 166.05 | 172.35 | 169.20 | % | 0.24 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.17 | 8/7/2026 4:00:01 PM EST | |||
| 710.00 | 167.80 | 174.80 | 171.30 | 170.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.45 | -0.99 | 0.00 | -0.16 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 712.50 | 171.00 | 177.30 | 174.15 | % | 0.24 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.15 | 8/7/2026 4:00:01 PM EST | |||
| 715.00 | 173.20 | 179.80 | 176.50 | 175.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 717.50 | 175.60 | 182.25 | 178.93 | % | 0.25 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.13 | 8/7/2026 4:00:01 PM EST | |||
| 720.00 | 178.20 | 184.80 | 181.50 | % | 0.25 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.12 | 8/7/2026 4:00:01 PM EST | |||
| 722.50 | 181.20 | 187.25 | 184.23 | % | 0.25 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.11 | 8/7/2026 4:00:01 PM EST | |||
| 725.00 | 183.05 | 189.75 | 186.40 | % | 0.26 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.11 | 8/7/2026 4:00:01 PM EST | |||
| 727.50 | 185.65 | 192.25 | 188.95 | % | 0.26 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.10 | 8/7/2026 4:00:01 PM EST | |||
| 730.00 | 188.55 | 194.75 | 191.65 | % | 0.26 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.09 | 8/7/2026 4:00:01 PM EST | |||
| 740.00 | 198.70 | 204.75 | 201.73 | % | 0.27 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.07 | 8/7/2026 4:00:01 PM EST | |||
| 750.00 | 206.00 | 215.95 | 210.98 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.05 | 8/7/2026 4:00:01 PM EST | |||
| 760.00 | 216.00 | 225.95 | 220.98 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.04 | 8/7/2026 4:00:01 PM EST | |||
| 770.00 | 226.05 | 236.00 | 231.03 | 234.40 | % | 0.30 | 1 | 0 | 1.78 | -1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 780.00 | 238.35 | 244.75 | 241.55 | 242.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 8/7/2026 4:00:01 PM EST |
| 790.00 | 247.50 | 254.75 | 251.13 | 347.21 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 800.00 | 257.70 | 264.75 | 261.23 | 357.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 810.00 | 267.35 | 274.75 | 271.05 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 820.00 | 277.80 | 284.75 | 281.28 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 830.00 | 287.60 | 294.75 | 291.18 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 840.00 | 298.20 | 304.75 | 301.48 | 297.84 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:01 PM EST |
| 850.00 | 307.55 | 314.75 | 311.15 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 860.00 | 317.45 | 324.75 | 321.10 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 870.00 | 327.35 | 334.75 | 331.05 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 880.00 | 337.35 | 344.75 | 341.05 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 890.00 | 347.35 | 354.75 | 351.05 | % | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 900.00 | 357.35 | 364.75 | 361.05 | 373.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:01 PM EST |
| 910.00 | 367.65 | 374.75 | 371.20 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 920.00 | 377.30 | 384.75 | 381.03 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 930.00 | 387.90 | 394.75 | 391.33 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 940.00 | 397.75 | 404.75 | 401.25 | % | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 950.00 | 407.90 | 414.75 | 411.33 | % | 0.43 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 960.00 | 417.60 | 424.75 | 421.18 | % | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 970.00 | 427.45 | 434.75 | 431.10 | % | 0.44 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 980.00 | 437.45 | 444.75 | 441.10 | % | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |