Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $18.28 as of 8/14/2026 7:32:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.70 | 15.30 | 15.00 | 14.85 | -0.15 | -1.00% | 5.00 | 3 | 7 | 8.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 4.00 | 13.25 | 14.50 | 13.88 | 13.70 | 0.00 | 0.00% | 3.47 | 0 | 8 | 8.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 11.90 | 14.05 | 12.98 | 13.00 | 0.00 | 0.00% | 2.60 | 0 | 65 | 9.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 10.75 | 13.05 | 11.90 | 12.06 | 0.00 | 0.00% | 1.98 | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 10.35 | 11.60 | 10.98 | 9.35 | 0.00 | 0.00% | 1.57 | 0 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 9.20 | 10.70 | 9.95 | 10.35 | 0.00 | 0.00% | 1.24 | 0 | 9 | 5.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 8.70 | 9.35 | 9.03 | 7.10 | 0.00 | 0.00% | 1.00 | 0 | 4 | 3.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 7.75 | 8.30 | 8.03 | 8.08 | +0.28 | +3.59% | 0.80 | 11 | 611 | 2.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.50 | 6.75 | 8.25 | 7.50 | 7.89 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 6.30 | 7.40 | 6.85 | 6.95 | 0.00 | 0.00% | 0.62 | 0 | 320 | 2.81 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:51 PM EST |
| 11.50 | 5.75 | 7.25 | 6.50 | % | 0.57 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 12.00 | 6.00 | 6.45 | 6.23 | 5.90 | -0.06 | -1.01% | 0.52 | 1 | 367 | 2.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.50 | 4.85 | 6.10 | 5.48 | 5.52 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 4.75 | 5.30 | 5.03 | 4.65 | -0.65 | -12.27% | 0.39 | 1 | 10,245 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.50 | 3.85 | 5.10 | 4.48 | 5.32 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 3.70 | 4.30 | 4.00 | 3.92 | -0.53 | -11.91% | 0.29 | 12 | 1,566 | 1.45 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.50 | 2.90 | 3.90 | 3.40 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.51 | 0.99 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 3.05 | 3.25 | 3.15 | 3.20 | -0.15 | -4.48% | 0.21 | 33 | 10,782 | 1.02 | 0.96 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.50 | 2.52 | 2.90 | 2.71 | 2.18 | -0.55 | -20.15% | 0.17 | 5 | 235 | 1.18 | 0.94 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 2.13 | 2.49 | 2.31 | 2.26 | -0.14 | -5.84% | 0.14 | 76 | 14,198 | 1.16 | 0.90 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.50 | 1.69 | 1.80 | 1.75 | 1.75 | -0.25 | -12.50% | 0.11 | 8 | 327 | 0.68 | 0.85 | 0.13 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 1.25 | 1.38 | 1.32 | 1.38 | -0.23 | -14.29% | 0.08 | 6,486 | 3,147 | 0.67 | 0.77 | 0.18 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.50 | 0.96 | 1.06 | 1.01 | 1.03 | -0.19 | -15.58% | 0.06 | 2,612 | 4,945 | 0.67 | 0.67 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 0.68 | 0.77 | 0.73 | 0.70 | -0.24 | -25.54% | 0.04 | 5,751 | 11,944 | 0.66 | 0.55 | 0.25 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.50 | 0.47 | 0.49 | 0.48 | 0.50 | -0.18 | -26.48% | 0.03 | 2,227 | 2,572 | 0.66 | 0.43 | 0.25 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 19.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.14 | -29.17% | 0.02 | 4,826 | 24,070 | 0.67 | 0.32 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 19.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.11 | -31.43% | 0.01 | 1,612 | 2,879 | 0.69 | 0.24 | 0.18 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 20.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.09 | -36.00% | 0.01 | 3,417 | 24,128 | 0.72 | 0.18 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 20.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 319 | 1,439 | 0.75 | 0.13 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 1,169 | 12,868 | 0.78 | 0.10 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 343 | 276 | 0.82 | 0.07 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 959 | 9,340 | 0.87 | 0.05 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 22.50 | 0.03 | 0.05 | 0.04 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 26 | 0.89 | 0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 217 | 8,997 | 0.94 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.02 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 4,334 | 1.06 | 0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 241 | 12,778 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 117 | 3,485 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 332 | 8,807 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 2,273 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 15,762 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.17 | +566.67% | 0.00 | 5 | 2,007 | 2.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,870 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,641 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 5,933 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,722 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 2.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 520 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 378 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10,386 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 532 | 3.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 808 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 3.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,371 | 2.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3,506 | 2.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.04 | 1.02 | 0.06 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 106 | 4.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 889 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 154 | 13,892 | 1.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,751 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 14,437 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 6,183 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 5,134 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.15 | +0.14 | +1,400.00% | 0.00 | 5 | 135 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 4,117 | 0.91 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 1,658 | 1.08 | -0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 382 | 10,164 | 0.79 | -0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 69 | 1,166 | 0.72 | -0.06 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 1,010 | 7,797 | 0.70 | -0.10 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 606 | 1,406 | 0.67 | -0.15 | 0.13 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.01 | -4.35% | 0.01 | 2,935 | 8,358 | 0.66 | -0.23 | 0.18 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.50 | 0.38 | 0.40 | 0.39 | 0.37 | -0.01 | -2.64% | 0.02 | 3,464 | 2,842 | 0.65 | -0.33 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 0.60 | 0.62 | 0.61 | 0.60 | +0.02 | +3.45% | 0.03 | 2,831 | 5,753 | 0.66 | -0.45 | 0.25 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.50 | 0.83 | 1.07 | 0.95 | 0.87 | +0.05 | +6.10% | 0.05 | 385 | 900 | 0.64 | -0.57 | 0.25 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 19.00 | 1.20 | 1.36 | 1.28 | 1.23 | +0.11 | +9.83% | 0.07 | 1,648 | 4,154 | 0.67 | -0.68 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 19.50 | 1.48 | 1.69 | 1.59 | 1.93 | +0.43 | +28.67% | 0.08 | 5 | 96 | 0.65 | -0.76 | 0.18 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 20.00 | 1.89 | 2.09 | 1.99 | 1.98 | +0.10 | +5.32% | 0.10 | 163 | 8,254 | 0.53 | -0.82 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 20.50 | 2.31 | 2.88 | 2.60 | 2.59 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.33 | -0.87 | 0.11 | -0.03 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 2.80 | 3.45 | 3.13 | 3.28 | +0.52 | +18.85% | 0.15 | 42 | 1,199 | 1.54 | -0.90 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 21.50 | 3.30 | 4.15 | 3.73 | 3.48 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.90 | -0.93 | 0.07 | -0.02 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 22.00 | 3.80 | 4.05 | 3.93 | 4.06 | -0.07 | -1.70% | 0.18 | 81 | 4,630 | 1.11 | -0.95 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 22.50 | 4.25 | 4.85 | 4.55 | 4.80 | +0.70 | +17.08% | 0.20 | 3 | 2 | 1.76 | -0.96 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 23.00 | 4.75 | 5.15 | 4.95 | 5.15 | +0.35 | +7.30% | 0.22 | 5 | 2,064 | 1.57 | -0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 23.50 | 5.25 | 6.20 | 5.73 | 5.69 | +0.02 | +0.36% | 0.24 | 2 | 5 | 2.41 | -0.98 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 24.00 | 5.75 | 6.55 | 6.15 | 6.15 | +0.02 | +0.33% | 0.26 | 509 | 825 | 2.33 | -0.99 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 24.50 | 6.25 | 7.05 | 6.65 | 6.67 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 25.00 | 6.75 | 7.15 | 6.95 | 6.88 | -0.11 | -1.58% | 0.28 | 11 | 720 | 1.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 26.00 | 7.70 | 8.00 | 7.85 | 7.93 | +0.07 | +0.90% | 0.30 | 12 | 189 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 27.00 | 8.70 | 9.30 | 9.00 | 8.96 | -0.17 | -1.87% | 0.33 | 4 | 143 | 2.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 28.00 | 9.75 | 10.30 | 10.03 | 9.95 | +0.15 | +1.54% | 0.36 | 1 | 189 | 2.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 29.00 | 10.70 | 11.65 | 11.18 | 11.02 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 30.00 | 11.75 | 12.00 | 11.88 | 11.85 | -0.30 | -2.47% | 0.40 | 5 | 40 | 2.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 31.00 | 12.75 | 13.30 | 13.03 | 13.09 | -0.06 | -0.46% | 0.42 | 4 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 32.00 | 13.75 | 14.30 | 14.03 | 14.00 | +0.20 | +1.45% | 0.44 | 1 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 33.00 | 14.75 | 15.30 | 15.03 | 15.05 | -0.05 | -0.34% | 0.46 | 4 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 34.00 | 15.50 | 16.00 | 15.75 | 16.10 | +0.45 | +2.88% | 0.46 | 1 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 35.00 | 16.75 | 17.25 | 17.00 | 16.65 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 36.00 | 17.75 | 18.65 | 18.20 | 17.88 | -0.10 | -0.56% | 0.51 | 3 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 37.00 | 18.75 | 19.70 | 19.23 | 21.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:51 PM EST |
| 38.00 | 19.65 | 20.40 | 20.03 | 20.39 | +0.64 | +3.25% | 0.53 | 1 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 39.00 | 20.00 | 22.25 | 21.13 | 20.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 40.00 | 21.05 | 22.30 | 21.68 | 21.82 | -3.83 | -14.94% | 0.54 | 2 | 5 | 3.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 41.00 | 22.10 | 23.30 | 22.70 | 23.17 | -2.14 | -8.46% | 0.55 | 1 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 42.00 | 22.90 | 24.30 | 23.60 | 24.15 | +0.50 | +2.12% | 0.56 | 1 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 43.00 | 23.90 | 25.80 | 24.85 | 25.92 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:51 PM EST |
| 44.00 | 24.90 | 26.00 | 25.45 | 28.27 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:51 PM EST |
| 45.00 | 26.15 | 27.00 | 26.58 | 29.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:51 PM EST |
| 46.00 | 27.10 | 28.05 | 27.58 | 28.05 | -0.25 | -0.89% | 0.60 | 1 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |