Options Chain for DUOLINGO INC CL A COM (DUOL) - $340.59 as of 8/12/2025 2:19:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 183.20 | 187.90 | 185.55 | 386.50 | 0.00 | 0.00% | 1.33 | 0 | 13 | 5.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 11:58:56 AM EST |
| 145.00 | 178.20 | 182.90 | 180.55 | 201.20 | 0.00 | 0.00% | 1.25 | 0 | 8 | 5.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 150.00 | 173.20 | 177.90 | 175.55 | 253.50 | 0.00 | 0.00% | 1.17 | 0 | 9 | 5.42 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 155.00 | 168.20 | 172.90 | 170.55 | 248.50 | 0.00 | 0.00% | 1.10 | 0 | 2 | 5.22 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 160.00 | 163.20 | 167.90 | 165.55 | 245.30 | 0.00 | 0.00% | 1.03 | 0 | 4 | 5.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 165.00 | 158.20 | 162.90 | 160.55 | 238.50 | 0.00 | 0.00% | 0.97 | 0 | 4 | 4.84 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 170.00 | 153.20 | 157.90 | 155.55 | 233.50 | 0.00 | 0.00% | 0.92 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 175.00 | 148.20 | 152.90 | 150.55 | 228.50 | 0.00 | 0.00% | 0.86 | 0 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 180.00 | 143.20 | 147.90 | 145.55 | 181.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 185.00 | 138.20 | 142.90 | 140.55 | 250.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 11:58:56 AM EST |
| 190.00 | 133.20 | 137.90 | 135.55 | 208.40 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:56 AM EST |
| 195.00 | 128.40 | 132.90 | 130.65 | 215.10 | 0.00 | 0.00% | 0.67 | 0 | 6 | 3.83 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 200.00 | 123.20 | 127.90 | 125.55 | 125.41 | -34.85 | -21.75% | 0.63 | 1 | 7 | 3.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 210.00 | 113.20 | 117.80 | 115.50 | 157.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:56 AM EST |
| 220.00 | 103.20 | 107.90 | 105.55 | 192.76 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 11:58:56 AM EST |
| 230.00 | 93.10 | 97.40 | 95.25 | 95.41 | -81.19 | -45.98% | 0.41 | 3 | 36 | 2.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 240.00 | 83.20 | 87.40 | 85.30 | 267.90 | 0.00 | 0.00% | 0.36 | 0 | 30 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 11:58:56 AM EST |
| 250.00 | 73.20 | 77.40 | 75.30 | 86.30 | -70.30 | -44.90% | 0.30 | 1 | 23 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 260.00 | 63.30 | 67.80 | 65.55 | 76.20 | -123.08 | -61.77% | 0.25 | 1 | 6 | 1.97 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 270.00 | 53.30 | 57.90 | 55.60 | 101.00 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.74 | 0.99 | 0.00 | -0.07 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 280.00 | 43.60 | 47.80 | 45.70 | 39.30 | -21.60 | -35.47% | 0.16 | 2 | 27 | 1.52 | 0.98 | 0.00 | -0.25 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 290.00 | 34.80 | 37.50 | 36.15 | 49.98 | 0.00 | 0.00% | 0.12 | 0 | 55 | 1.28 | 0.95 | 0.00 | -0.57 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 300.00 | 25.80 | 28.20 | 27.00 | 24.80 | -14.20 | -36.41% | 0.09 | 21 | 100 | 1.00 | 0.89 | 0.01 | -0.90 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 310.00 | 17.20 | 18.90 | 18.05 | 17.50 | -29.47 | -62.75% | 0.06 | 25 | 33 | 0.71 | 0.80 | 0.01 | -1.19 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 320.00 | 8.80 | 11.30 | 10.05 | 10.90 | -12.70 | -53.82% | 0.03 | 134 | 61 | 0.69 | 0.66 | 0.02 | -1.36 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 330.00 | 5.50 | 6.30 | 5.90 | 6.00 | -7.20 | -54.55% | 0.02 | 381 | 169 | 0.66 | 0.48 | 0.02 | -1.33 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 340.00 | 2.90 | 3.40 | 3.15 | 3.00 | -6.75 | -69.24% | 0.01 | 456 | 272 | 0.69 | 0.30 | 0.02 | -1.13 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 350.00 | 1.55 | 1.85 | 1.70 | 1.70 | -3.85 | -69.37% | 0.00 | 684 | 1,140 | 0.70 | 0.19 | 0.01 | -0.91 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 360.00 | 0.90 | 1.10 | 1.00 | 0.98 | -1.92 | -66.21% | 0.00 | 312 | 1,015 | 0.75 | 0.12 | 0.01 | -0.73 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 370.00 | 0.50 | 0.75 | 0.63 | 0.75 | -0.95 | -55.89% | 0.00 | 142 | 747 | 0.82 | 0.08 | 0.00 | -0.58 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 380.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.59 | -57.29% | 0.00 | 418 | 746 | 0.88 | 0.05 | 0.00 | -0.44 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 390.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.40 | -57.15% | 0.00 | 153 | 565 | 0.98 | 0.03 | 0.00 | -0.30 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 400.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.30 | -60.00% | 0.00 | 109 | 1,069 | 1.01 | 0.02 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 410.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 38 | 747 | 1.08 | 0.01 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 420.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.32 | -80.00% | 0.00 | 41 | 479 | 1.23 | 0.00 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 430.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.23 | -79.31% | 0.00 | 22 | 444 | 1.17 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.00 | 6 | 382 | 1.21 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 13 | 1,151 | 1.29 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 318 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 278 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 196 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 8 | 1,014 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 407 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 494 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 2.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 620.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 552 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 680.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:56 AM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 720.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:56 AM EST |
| 740.00 | 0.00 | 2.50 | 1.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:56 AM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:56 AM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:56 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.15 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:56 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:58:56 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 114 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 238 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 341 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 228 | 623 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.09 | +100.00% | 0.00 | 72 | 396 | 1.20 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 270.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 64 | 1,051 | 0.91 | -0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 280.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 188 | 629 | 0.83 | -0.02 | 0.00 | -0.25 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 290.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.25 | +83.34% | 0.00 | 225 | 551 | 0.80 | -0.05 | 0.00 | -0.57 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 300.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.50 | +76.93% | 0.00 | 847 | 1,209 | 0.76 | -0.11 | 0.01 | -0.90 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 310.00 | 2.35 | 2.80 | 2.58 | 2.52 | +1.32 | +110.00% | 0.01 | 353 | 392 | 0.72 | -0.20 | 0.01 | -1.19 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 320.00 | 5.30 | 5.80 | 5.55 | 5.40 | +3.02 | +126.90% | 0.02 | 542 | 668 | 0.70 | -0.34 | 0.02 | -1.36 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 330.00 | 9.20 | 11.00 | 10.10 | 10.83 | +6.13 | +130.43% | 0.03 | 1,139 | 2,356 | 0.68 | -0.52 | 0.02 | -1.33 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 340.00 | 16.10 | 18.40 | 17.25 | 17.70 | +8.95 | +102.29% | 0.05 | 229 | 802 | 0.71 | -0.70 | 0.02 | -1.13 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 350.00 | 25.20 | 27.10 | 26.15 | 26.28 | +10.88 | +70.65% | 0.07 | 235 | 1,094 | 0.97 | -0.81 | 0.01 | -0.91 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 360.00 | 34.50 | 36.60 | 35.55 | 35.67 | +13.61 | +61.70% | 0.10 | 35 | 913 | 1.05 | -0.88 | 0.01 | -0.73 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 370.00 | 44.20 | 46.30 | 45.25 | 45.25 | +11.89 | +35.65% | 0.12 | 34 | 356 | 1.22 | -0.92 | 0.00 | -0.58 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 380.00 | 54.00 | 56.10 | 55.05 | 54.50 | +14.35 | +35.75% | 0.14 | 10 | 215 | 1.36 | -0.95 | 0.00 | -0.44 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 390.00 | 63.80 | 65.90 | 64.85 | 64.40 | +11.98 | +22.86% | 0.17 | 37 | 275 | 1.46 | -0.97 | 0.00 | -0.30 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 400.00 | 72.80 | 75.90 | 74.35 | 74.75 | +14.50 | +24.07% | 0.19 | 44 | 918 | 1.61 | -0.98 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 410.00 | 82.80 | 85.70 | 84.25 | 68.33 | +0.63 | +0.94% | 0.21 | 4 | 891 | 1.72 | -0.99 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 420.00 | 93.10 | 97.10 | 95.10 | 89.22 | +11.82 | +15.28% | 0.23 | 16 | 147 | 1.88 | -1.00 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 430.00 | 102.40 | 107.10 | 104.75 | 105.45 | +17.95 | +20.52% | 0.24 | 8 | 121 | 2.01 | -1.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 440.00 | 113.00 | 116.80 | 114.90 | 114.80 | +25.90 | +29.14% | 0.26 | 3 | 170 | 2.13 | -1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 450.00 | 122.80 | 127.00 | 124.90 | 125.94 | +22.69 | +21.98% | 0.28 | 15 | 128 | 2.22 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 460.00 | 132.80 | 137.00 | 134.90 | 135.84 | +22.59 | +19.95% | 0.29 | 5 | 101 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 470.00 | 142.80 | 147.00 | 144.90 | 130.70 | +17.70 | +15.67% | 0.31 | 1 | 30 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 480.00 | 152.40 | 157.00 | 154.70 | 142.30 | +33.11 | +30.33% | 0.32 | 1 | 25 | 2.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 490.00 | 162.40 | 167.00 | 164.70 | 158.60 | +72.60 | +84.42% | 0.34 | 1 | 20 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 500.00 | 172.70 | 177.00 | 174.85 | 164.10 | +101.70 | +162.99% | 0.35 | 1 | 24 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 520.00 | 192.40 | 197.00 | 194.70 | 180.60 | +68.10 | +60.54% | 0.37 | 1 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 540.00 | 212.30 | 217.00 | 214.65 | 198.91 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 560.00 | 232.40 | 237.00 | 234.70 | 228.40 | +9.21 | +4.21% | 0.42 | 2 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 580.00 | 252.50 | 257.00 | 254.75 | 242.00 | +2.78 | +1.17% | 0.44 | 2 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 600.00 | 272.30 | 277.00 | 274.65 | 262.36 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 620.00 | 292.30 | 297.00 | 294.65 | 282.38 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 640.00 | 312.30 | 317.00 | 314.65 | 208.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 660.00 | 332.30 | 337.00 | 334.65 | 322.00 | -0.41 | -0.13% | 0.51 | 1 | 4 | 4.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 680.00 | 352.30 | 357.00 | 354.65 | 342.43 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 700.00 | 372.50 | 377.00 | 374.75 | 362.00 | +64.25 | +21.58% | 0.54 | 4 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 720.00 | 392.30 | 397.00 | 394.65 | 275.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 740.00 | 412.30 | 417.00 | 414.65 | 336.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 760.00 | 432.30 | 437.00 | 434.65 | 309.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 780.00 | 452.30 | 457.00 | 454.65 | 326.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 800.00 | 472.30 | 477.00 | 474.65 | 468.40 | +123.90 | +35.97% | 0.59 | 1 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |