Options Chain for APPLE INC COM (AAPL) - $276.29 as of 6/26/2026 7:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 171.05 | 174.45 | 172.75 | 184.17 | 0.00 | 0.00% | 1.57 | 0 | 29 | 1.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 115.00 | 166.60 | 169.35 | 167.98 | 181.59 | 0.00 | 0.00% | 1.46 | 0 | 116 | 1.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:59 PM EST |
| 120.00 | 160.75 | 164.40 | 162.58 | 191.15 | 0.00 | 0.00% | 1.35 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:59 PM EST |
| 125.00 | 156.60 | 159.50 | 158.05 | 173.38 | 0.00 | 0.00% | 1.26 | 0 | 86 | 1.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 130.00 | 151.65 | 154.45 | 153.05 | 148.85 | 0.00 | 0.00% | 1.18 | 0 | 65 | 1.20 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 135.00 | 146.50 | 149.50 | 148.00 | 156.67 | 0.00 | 0.00% | 1.10 | 0 | 43 | 1.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 140.00 | 141.55 | 144.55 | 143.05 | 160.30 | 0.00 | 0.00% | 1.02 | 0 | 234 | 1.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:59 PM EST |
| 145.00 | 136.50 | 139.55 | 138.03 | 166.15 | 0.00 | 0.00% | 0.95 | 0 | 25 | 1.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:59 PM EST |
| 150.00 | 131.50 | 134.85 | 133.18 | 129.60 | -22.86 | -15.00% | 0.89 | 1 | 333 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 155.00 | 126.90 | 129.85 | 128.38 | 124.90 | 0.00 | 0.00% | 0.83 | 0 | 187 | 0.96 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 160.00 | 121.80 | 124.85 | 123.33 | 115.80 | 0.00 | 0.00% | 0.77 | 0 | 509 | 0.91 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 165.00 | 116.80 | 119.85 | 118.33 | 116.88 | -18.12 | -13.43% | 0.72 | 3 | 89 | 0.88 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 170.00 | 111.70 | 114.95 | 113.33 | 132.38 | 0.00 | 0.00% | 0.67 | 0 | 104 | 0.84 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 175.00 | 106.75 | 109.90 | 108.33 | 135.23 | 0.00 | 0.00% | 0.62 | 0 | 109 | 0.80 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 6/26/2026 3:59:59 PM EST |
| 180.00 | 102.05 | 105.00 | 103.53 | 101.14 | +3.00 | +3.06% | 0.58 | 1 | 90 | 0.76 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 185.00 | 97.00 | 99.95 | 98.48 | 91.19 | 0.00 | 0.00% | 0.53 | 0 | 129 | 0.71 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 190.00 | 92.35 | 95.25 | 93.80 | 88.19 | 0.00 | 0.00% | 0.49 | 0 | 74 | 0.70 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 195.00 | 87.30 | 90.35 | 88.83 | 83.10 | 0.00 | 0.00% | 0.46 | 0 | 316 | 0.68 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 200.00 | 82.45 | 85.25 | 83.85 | 77.35 | -3.65 | -4.51% | 0.42 | 7 | 334 | 0.62 | 0.98 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 205.00 | 77.60 | 80.40 | 79.00 | 75.95 | 0.00 | 0.00% | 0.39 | 0 | 187 | 0.58 | 0.98 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 210.00 | 72.50 | 75.45 | 73.98 | 74.90 | +2.90 | +4.03% | 0.35 | 25 | 540 | 0.53 | 0.97 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 215.00 | 67.85 | 70.70 | 69.28 | 85.09 | 0.00 | 0.00% | 0.32 | 0 | 304 | 0.47 | 0.96 | 0.00 | -0.05 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 220.00 | 62.15 | 65.80 | 63.98 | 59.02 | 0.00 | 0.00% | 0.29 | 0 | 210 | 0.48 | 0.95 | 0.00 | -0.06 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 225.00 | 58.00 | 61.05 | 59.53 | 54.43 | -0.72 | -1.31% | 0.26 | 1 | 549 | 0.46 | 0.94 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 230.00 | 53.05 | 56.40 | 54.73 | 56.60 | +5.81 | +11.44% | 0.24 | 37 | 927 | 0.43 | 0.93 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 235.00 | 48.50 | 51.45 | 49.98 | 46.68 | +3.73 | +8.69% | 0.21 | 2 | 266 | 0.42 | 0.91 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 240.00 | 44.00 | 46.95 | 45.48 | 45.62 | +7.12 | +18.50% | 0.19 | 28 | 2,162 | 0.34 | 0.89 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 245.00 | 39.50 | 42.10 | 40.80 | 40.13 | +3.93 | +10.86% | 0.17 | 2 | 1,100 | 0.37 | 0.87 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 250.00 | 35.15 | 38.30 | 36.73 | 38.00 | +7.00 | +22.59% | 0.15 | 46 | 2,625 | 0.34 | 0.85 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 255.00 | 31.05 | 33.00 | 32.03 | 31.55 | +5.55 | +21.35% | 0.13 | 15 | 1,387 | 0.34 | 0.82 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 260.00 | 26.65 | 29.85 | 28.25 | 30.00 | +7.52 | +33.46% | 0.11 | 149 | 4,929 | 0.32 | 0.79 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 265.00 | 22.80 | 25.55 | 24.18 | 21.85 | +2.10 | +10.64% | 0.09 | 25 | 2,690 | 0.33 | 0.75 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 270.00 | 19.50 | 22.75 | 21.13 | 22.75 | +6.75 | +42.19% | 0.08 | 316 | 6,538 | 0.32 | 0.70 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 275.00 | 15.75 | 18.70 | 17.23 | 19.10 | +5.86 | +44.26% | 0.06 | 625 | 7,756 | 0.30 | 0.64 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 280.00 | 13.15 | 15.75 | 14.45 | 15.86 | +4.66 | +41.61% | 0.05 | 2,225 | 9,870 | 0.30 | 0.58 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 285.00 | 11.40 | 13.30 | 12.35 | 13.88 | +5.18 | +59.54% | 0.04 | 887 | 5,456 | 0.29 | 0.52 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 290.00 | 8.80 | 10.50 | 9.65 | 10.15 | +3.06 | +43.16% | 0.03 | 939 | 7,447 | 0.28 | 0.45 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 295.00 | 6.90 | 8.90 | 7.90 | 9.10 | +3.65 | +66.98% | 0.03 | 1,034 | 7,494 | 0.28 | 0.39 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 300.00 | 5.50 | 6.70 | 6.10 | 6.70 | +2.38 | +55.10% | 0.02 | 6,215 | 17,016 | 0.28 | 0.33 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 305.00 | 3.25 | 5.25 | 4.25 | 5.30 | +2.02 | +61.59% | 0.01 | 1,742 | 6,902 | 0.27 | 0.27 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 310.00 | 3.00 | 4.20 | 3.60 | 4.00 | +1.54 | +62.61% | 0.01 | 1,210 | 24,951 | 0.27 | 0.23 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 315.00 | 2.07 | 3.10 | 2.59 | 3.40 | +1.51 | +79.90% | 0.01 | 873 | 9,472 | 0.27 | 0.19 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 320.00 | 1.00 | 2.49 | 1.75 | 2.29 | +0.89 | +63.58% | 0.01 | 830 | 22,912 | 0.27 | 0.15 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 325.00 | 1.22 | 1.97 | 1.60 | 1.67 | +0.59 | +54.63% | 0.00 | 877 | 13,876 | 0.27 | 0.12 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 330.00 | 1.00 | 1.26 | 1.13 | 1.26 | +0.46 | +57.50% | 0.00 | 2,003 | 10,801 | 0.27 | 0.10 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 335.00 | 0.67 | 1.10 | 0.89 | 0.85 | +0.30 | +54.55% | 0.00 | 613 | 6,751 | 0.28 | 0.07 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 340.00 | 0.55 | 0.81 | 0.68 | 0.75 | +0.31 | +70.46% | 0.00 | 887 | 8,988 | 0.28 | 0.06 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 345.00 | 0.27 | 0.56 | 0.42 | 0.52 | +0.20 | +62.50% | 0.00 | 702 | 92,058 | 0.28 | 0.04 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 350.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.15 | +60.00% | 0.00 | 141 | 9,680 | 0.28 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 355.00 | 0.20 | 0.55 | 0.38 | 0.26 | +0.07 | +36.85% | 0.00 | 50 | 804 | 0.29 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 360.00 | 0.10 | 0.51 | 0.31 | 0.19 | +0.06 | +46.16% | 0.00 | 5 | 3,018 | 0.29 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 365.00 | 0.07 | 0.29 | 0.18 | 0.14 | +0.04 | +40.00% | 0.00 | 12 | 603 | 0.28 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 370.00 | 0.10 | 0.24 | 0.17 | 0.10 | +0.01 | +11.12% | 0.00 | 17 | 1,232 | 0.30 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 375.00 | 0.03 | 0.30 | 0.17 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 428 | 0.29 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 380.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 1,267 | 0.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 385.00 | 0.01 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.31 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 395.00 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 49 | 2,394 | 0.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 410.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 165 | 1,101 | 0.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.02 | +100.00% | 0.00 | 453 | 674 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.49 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 0.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.84 | 0.92 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 1.86 | 0.93 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 1.91 | 0.96 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 1.93 | 0.97 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 1.96 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 1.96 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 1.96 | 0.98 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 570.00 | 0.00 | 1.96 | 0.98 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 590.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 600.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 120.00 | 0.01 | 1.25 | 0.63 | 0.10 | +0.01 | +11.12% | 0.01 | 228 | 775 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 125.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 130.00 | 0.03 | 1.19 | 0.61 | 0.09 | +0.04 | +80.00% | 0.00 | 18 | 136 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 140.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 145.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 34 | 312 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 150.00 | 0.03 | 0.40 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 155.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 40 | 772 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 165.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 5 | 1,042 | 0.58 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 170.00 | 0.05 | 0.24 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.56 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 175.00 | 0.01 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 10 | 565 | 0.52 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 180.00 | 0.06 | 0.30 | 0.18 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 16,288 | 0.51 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 185.00 | 0.13 | 0.50 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 0.53 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 190.00 | 0.10 | 0.53 | 0.32 | 0.29 | -0.02 | -6.46% | 0.00 | 1 | 733 | 0.50 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 195.00 | 0.06 | 0.58 | 0.32 | 0.33 | -0.07 | -17.50% | 0.00 | 1 | 1,697 | 0.45 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 200.00 | 0.28 | 0.43 | 0.36 | 0.40 | -0.06 | -13.05% | 0.00 | 25 | 7,925 | 0.45 | -0.02 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 205.00 | 0.16 | 0.66 | 0.41 | 0.46 | -0.09 | -16.37% | 0.00 | 23 | 738 | 0.42 | -0.02 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 210.00 | 0.41 | 0.62 | 0.52 | 0.59 | -0.09 | -13.24% | 0.00 | 91 | 4,365 | 0.42 | -0.03 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 215.00 | 0.51 | 0.88 | 0.70 | 0.67 | -0.13 | -16.25% | 0.00 | 69 | 2,214 | 0.41 | -0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 220.00 | 0.45 | 0.87 | 0.66 | 0.81 | -0.24 | -22.86% | 0.00 | 396 | 3,952 | 0.38 | -0.05 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 225.00 | 0.74 | 1.09 | 0.92 | 0.89 | -0.37 | -29.37% | 0.00 | 239 | 3,271 | 0.38 | -0.06 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 230.00 | 0.99 | 1.32 | 1.16 | 1.06 | -0.46 | -30.27% | 0.01 | 395 | 6,354 | 0.36 | -0.07 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 235.00 | 1.21 | 1.56 | 1.39 | 1.29 | -0.72 | -35.83% | 0.01 | 665 | 6,239 | 0.35 | -0.09 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 240.00 | 1.51 | 2.04 | 1.78 | 1.60 | -0.96 | -37.50% | 0.01 | 313 | 7,258 | 0.34 | -0.11 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 245.00 | 1.88 | 2.32 | 2.10 | 2.05 | -1.05 | -33.88% | 0.01 | 281 | 4,711 | 0.33 | -0.13 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 250.00 | 2.41 | 3.45 | 2.93 | 2.48 | -1.56 | -38.62% | 0.01 | 546 | 6,034 | 0.32 | -0.15 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 255.00 | 3.00 | 3.80 | 3.40 | 3.13 | -1.90 | -37.78% | 0.01 | 446 | 5,436 | 0.31 | -0.18 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 260.00 | 3.75 | 4.80 | 4.28 | 3.90 | -2.58 | -39.82% | 0.02 | 780 | 9,392 | 0.30 | -0.21 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 265.00 | 4.65 | 5.90 | 5.28 | 4.85 | -2.85 | -37.02% | 0.02 | 436 | 4,997 | 0.30 | -0.25 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 270.00 | 6.20 | 7.25 | 6.73 | 6.80 | -3.09 | -31.25% | 0.02 | 733 | 6,829 | 0.29 | -0.30 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 275.00 | 7.90 | 9.15 | 8.53 | 8.06 | -4.00 | -33.17% | 0.03 | 1,197 | 12,064 | 0.29 | -0.36 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 280.00 | 9.70 | 11.25 | 10.48 | 10.75 | -3.45 | -24.30% | 0.04 | 1,416 | 8,742 | 0.29 | -0.42 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 285.00 | 12.10 | 14.50 | 13.30 | 12.25 | -5.38 | -30.52% | 0.05 | 403 | 4,413 | 0.27 | -0.48 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 290.00 | 14.80 | 17.45 | 16.13 | 15.02 | -6.03 | -28.65% | 0.06 | 455 | 8,893 | 0.27 | -0.55 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 295.00 | 17.15 | 20.50 | 18.83 | 17.00 | -7.30 | -30.05% | 0.06 | 166 | 3,141 | 0.25 | -0.61 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 300.00 | 20.50 | 22.80 | 21.65 | 20.43 | -6.61 | -24.45% | 0.07 | 358 | 23,157 | 0.26 | -0.67 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 305.00 | 24.15 | 27.15 | 25.65 | 23.91 | -5.39 | -18.40% | 0.08 | 34 | 1,964 | 0.25 | -0.73 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 310.00 | 28.25 | 30.65 | 29.45 | 33.55 | -1.70 | -4.83% | 0.10 | 29 | 2,307 | 0.25 | -0.77 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 315.00 | 32.50 | 35.05 | 33.78 | 39.50 | +0.75 | +1.94% | 0.11 | 2 | 1,485 | 0.23 | -0.81 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 320.00 | 36.80 | 39.95 | 38.38 | 36.08 | -6.48 | -15.23% | 0.12 | 65 | 1,860 | 0.22 | -0.85 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 325.00 | 41.50 | 44.15 | 42.83 | 43.30 | -2.03 | -4.48% | 0.13 | 1 | 519 | 0.33 | -0.88 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 330.00 | 46.30 | 48.95 | 47.63 | 53.50 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.34 | -0.90 | 0.01 | -0.06 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 335.00 | 51.20 | 53.85 | 52.53 | 58.35 | +0.97 | +1.69% | 0.16 | 3 | 7 | 0.36 | -0.93 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 340.00 | 56.15 | 58.85 | 57.50 | 61.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 345.00 | 61.35 | 64.30 | 62.83 | 63.10 | -1.35 | -2.10% | 0.18 | 130 | 156 | 0.40 | -0.96 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 350.00 | 66.15 | 69.25 | 67.70 | 70.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 355.00 | 71.15 | 74.35 | 72.75 | % | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 6/26/2026 3:59:59 PM EST | |||
| 360.00 | 76.15 | 79.30 | 77.73 | 59.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 365.00 | 81.20 | 84.40 | 82.80 | 64.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 370.00 | 86.20 | 89.40 | 87.80 | 79.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 375.00 | 91.25 | 94.25 | 92.75 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/26/2026 3:59:59 PM EST | |||
| 380.00 | 96.35 | 99.20 | 97.78 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 385.00 | 101.15 | 104.30 | 102.73 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 390.00 | 106.35 | 109.30 | 107.83 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 395.00 | 111.15 | 114.35 | 112.75 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 400.00 | 116.15 | 119.40 | 117.78 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 410.00 | 126.00 | 129.35 | 127.68 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 420.00 | 136.35 | 139.30 | 137.83 | 143.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/26/2026 3:59:59 PM EST |
| 430.00 | 146.35 | 149.30 | 147.83 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 440.00 | 156.35 | 159.30 | 157.83 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 450.00 | 166.35 | 169.25 | 167.80 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 460.00 | 176.20 | 179.20 | 177.70 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 470.00 | 186.20 | 189.20 | 187.70 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 480.00 | 196.00 | 199.30 | 197.65 | % | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 490.00 | 206.20 | 209.30 | 207.75 | % | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 500.00 | 216.20 | 219.35 | 217.78 | % | 0.44 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 510.00 | 226.20 | 229.40 | 227.80 | % | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 520.00 | 236.25 | 239.25 | 237.75 | % | 0.46 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 530.00 | 246.20 | 249.30 | 247.75 | % | 0.47 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 540.00 | 256.35 | 259.20 | 257.78 | % | 0.48 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 550.00 | 266.20 | 269.20 | 267.70 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 560.00 | 276.35 | 279.40 | 277.88 | % | 0.50 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 570.00 | 286.00 | 289.25 | 287.63 | % | 0.50 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 580.00 | 296.25 | 299.20 | 297.73 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 590.00 | 306.35 | 309.50 | 307.93 | % | 0.52 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 600.00 | 316.25 | 319.25 | 317.75 | 324.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |