Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $409.45 as of 6/26/2026 2:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 332.75 | 336.30 | 334.53 | 346.00 | 0.00 | 0.00% | 5.58 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 65.00 | 327.60 | 331.25 | 329.43 | % | 5.07 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 70.00 | 323.00 | 326.30 | 324.65 | 326.60 | 0.00 | 0.00% | 4.64 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 75.00 | 318.10 | 321.45 | 319.78 | 303.55 | 0.00 | 0.00% | 4.26 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:11 PM EST |
| 80.00 | 312.80 | 316.35 | 314.58 | 313.95 | 0.00 | 0.00% | 3.93 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:11 PM EST |
| 85.00 | 307.70 | 311.35 | 309.53 | 356.90 | 0.00 | 0.00% | 3.64 | 0 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 4:00:11 PM EST |
| 90.00 | 303.15 | 306.35 | 304.75 | 339.95 | 0.00 | 0.00% | 3.39 | 0 | 17 | 1.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 95.00 | 298.15 | 301.40 | 299.78 | 317.50 | 0.00 | 0.00% | 3.16 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:11 PM EST |
| 100.00 | 292.60 | 296.45 | 294.53 | 309.18 | 0.00 | 0.00% | 2.95 | 0 | 26 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 105.00 | 288.15 | 291.40 | 289.78 | 319.60 | 0.00 | 0.00% | 2.76 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:11 PM EST |
| 110.00 | 283.20 | 286.45 | 284.83 | 302.65 | 0.00 | 0.00% | 2.59 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 115.00 | 277.75 | 281.45 | 279.60 | 317.96 | 0.00 | 0.00% | 2.43 | 0 | 49 | 1.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:11 PM EST |
| 120.00 | 273.25 | 276.50 | 274.88 | 292.85 | 0.00 | 0.00% | 2.29 | 0 | 205 | 1.58 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 125.00 | 268.30 | 271.50 | 269.90 | 270.85 | -11.90 | -4.21% | 2.16 | 1 | 94 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 130.00 | 263.30 | 266.60 | 264.95 | 267.70 | -27.10 | -9.20% | 2.04 | 1 | 126 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 135.00 | 258.35 | 261.60 | 259.98 | 263.45 | +0.45 | +0.18% | 1.93 | 1 | 109 | 1.53 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 140.00 | 253.40 | 256.75 | 255.08 | 257.90 | -37.44 | -12.68% | 1.82 | 1 | 41 | 1.48 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 145.00 | 248.00 | 251.75 | 249.88 | 262.95 | 0.00 | 0.00% | 1.72 | 0 | 74 | 1.36 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 150.00 | 243.25 | 246.80 | 245.03 | 240.95 | -36.61 | -13.19% | 1.63 | 3 | 81 | 1.41 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 155.00 | 238.60 | 242.00 | 240.30 | 258.35 | 0.00 | 0.00% | 1.55 | 0 | 249 | 1.33 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 160.00 | 233.25 | 236.90 | 235.08 | 236.20 | -13.97 | -5.59% | 1.47 | 1 | 71 | 1.37 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 165.00 | 228.75 | 232.00 | 230.38 | 231.75 | -30.52 | -11.64% | 1.40 | 1 | 129 | 1.29 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 170.00 | 223.85 | 227.30 | 225.58 | 255.50 | 0.00 | 0.00% | 1.33 | 0 | 148 | 1.26 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/26/2026 4:00:11 PM EST |
| 175.00 | 218.80 | 222.25 | 220.53 | 231.61 | 0.00 | 0.00% | 1.26 | 0 | 71 | 1.17 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 6/26/2026 4:00:11 PM EST |
| 180.00 | 213.65 | 217.30 | 215.48 | 223.25 | 0.00 | 0.00% | 1.20 | 0 | 124 | 1.20 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/26/2026 4:00:11 PM EST |
| 185.00 | 208.90 | 212.50 | 210.70 | 204.50 | -19.75 | -8.81% | 1.14 | 1 | 159 | 1.15 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 190.00 | 204.00 | 207.55 | 205.78 | 203.78 | -37.77 | -15.64% | 1.08 | 20 | 134 | 1.12 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 195.00 | 199.20 | 202.95 | 201.08 | 229.22 | 0.00 | 0.00% | 1.03 | 0 | 144 | 1.13 | 0.98 | 0.00 | -0.05 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 200.00 | 194.60 | 198.00 | 196.30 | 201.50 | 0.00 | 0.00% | 0.98 | 0 | 213 | 1.11 | 0.98 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 210.00 | 185.40 | 188.25 | 186.83 | 182.35 | -17.20 | -8.62% | 0.89 | 20 | 241 | 1.01 | 0.98 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 220.00 | 175.45 | 178.75 | 177.10 | 173.66 | -36.69 | -17.45% | 0.80 | 1 | 212 | 0.82 | 0.97 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 230.00 | 166.00 | 169.40 | 167.70 | 161.98 | -17.49 | -9.75% | 0.73 | 8 | 338 | 0.86 | 0.96 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 240.00 | 156.70 | 160.00 | 158.35 | 191.30 | 0.00 | 0.00% | 0.66 | 0 | 323 | 0.85 | 0.95 | 0.00 | -0.12 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 250.00 | 147.35 | 150.85 | 149.10 | 145.07 | -18.89 | -11.53% | 0.60 | 3 | 876 | 0.84 | 0.94 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 260.00 | 138.45 | 141.75 | 140.10 | 152.02 | 0.00 | 0.00% | 0.54 | 0 | 155 | 0.83 | 0.93 | 0.00 | -0.17 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 270.00 | 129.85 | 132.90 | 131.38 | 127.37 | -14.68 | -10.34% | 0.49 | 5 | 666 | 0.82 | 0.91 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 280.00 | 121.35 | 124.00 | 122.68 | 115.69 | -17.63 | -13.23% | 0.44 | 5 | 139 | 0.80 | 0.89 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 290.00 | 112.00 | 115.55 | 113.78 | 111.10 | -15.84 | -12.48% | 0.39 | 4 | 447 | 0.79 | 0.87 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 300.00 | 104.65 | 107.15 | 105.90 | 102.37 | -11.73 | -10.28% | 0.35 | 2 | 1,150 | 0.78 | 0.85 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 310.00 | 96.80 | 100.00 | 98.40 | 109.80 | 0.00 | 0.00% | 0.32 | 0 | 126 | 0.78 | 0.83 | 0.00 | -0.28 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 320.00 | 88.60 | 92.40 | 90.50 | 84.94 | -18.56 | -17.94% | 0.28 | 1 | 1,069 | 0.77 | 0.80 | 0.00 | -0.31 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 330.00 | 81.95 | 85.10 | 83.53 | 77.84 | -17.11 | -18.02% | 0.25 | 7 | 175 | 0.76 | 0.77 | 0.00 | -0.33 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 340.00 | 75.85 | 77.90 | 76.88 | 87.70 | 0.00 | 0.00% | 0.23 | 0 | 124 | 0.76 | 0.74 | 0.00 | -0.35 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 350.00 | 68.65 | 71.15 | 69.90 | 70.25 | -13.65 | -16.27% | 0.20 | 406 | 734 | 0.74 | 0.71 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 360.00 | 63.20 | 65.65 | 64.43 | 62.06 | -12.59 | -16.87% | 0.18 | 1 | 162 | 0.75 | 0.68 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 370.00 | 57.25 | 59.30 | 58.28 | 53.43 | -15.97 | -23.02% | 0.16 | 18 | 131 | 0.74 | 0.65 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 380.00 | 51.15 | 54.00 | 52.58 | 48.00 | -10.90 | -18.51% | 0.14 | 28 | 158 | 0.74 | 0.61 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 390.00 | 47.50 | 48.95 | 48.23 | 47.95 | -8.20 | -14.61% | 0.12 | 142 | 480 | 0.74 | 0.58 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 400.00 | 42.10 | 44.35 | 43.23 | 43.80 | -7.48 | -14.59% | 0.11 | 181 | 369 | 0.74 | 0.54 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 410.00 | 37.85 | 40.65 | 39.25 | 38.25 | -8.47 | -18.13% | 0.10 | 22 | 154 | 0.74 | 0.51 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 420.00 | 33.95 | 36.35 | 35.15 | 34.16 | -10.70 | -23.86% | 0.08 | 96 | 468 | 0.74 | 0.47 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 430.00 | 31.35 | 32.50 | 31.93 | 28.90 | -11.72 | -28.86% | 0.07 | 11 | 267 | 0.73 | 0.44 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 440.00 | 27.65 | 29.55 | 28.60 | 28.00 | -9.25 | -24.84% | 0.07 | 10 | 524 | 0.73 | 0.41 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 450.00 | 24.35 | 26.45 | 25.40 | 25.70 | -6.45 | -20.07% | 0.06 | 66 | 497 | 0.73 | 0.38 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 460.00 | 22.15 | 23.40 | 22.78 | 23.00 | -6.59 | -22.28% | 0.05 | 10 | 324 | 0.72 | 0.35 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 470.00 | 19.45 | 21.65 | 20.55 | 19.76 | -8.79 | -30.79% | 0.04 | 22 | 269 | 0.73 | 0.32 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 480.00 | 17.30 | 18.85 | 18.08 | 17.40 | -7.58 | -30.35% | 0.04 | 54 | 157 | 0.72 | 0.29 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 490.00 | 15.45 | 17.20 | 16.33 | 21.62 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.72 | 0.27 | 0.00 | -0.33 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 500.00 | 13.70 | 15.25 | 14.48 | 14.23 | -6.27 | -30.59% | 0.03 | 125 | 762 | 0.72 | 0.25 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 510.00 | 12.05 | 13.45 | 12.75 | 12.04 | -6.91 | -36.47% | 0.03 | 22 | 107 | 0.72 | 0.22 | 0.00 | -0.30 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 520.00 | 10.75 | 11.90 | 11.33 | 10.72 | -5.65 | -34.52% | 0.02 | 41 | 93 | 0.72 | 0.20 | 0.00 | -0.29 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 530.00 | 9.50 | 10.85 | 10.18 | 9.55 | -4.95 | -34.14% | 0.02 | 11 | 62 | 0.72 | 0.19 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 540.00 | 8.40 | 9.55 | 8.98 | 8.66 | -3.98 | -31.49% | 0.02 | 13 | 104 | 0.72 | 0.17 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 550.00 | 7.45 | 8.45 | 7.95 | 8.05 | -4.30 | -34.82% | 0.01 | 136 | 133 | 0.72 | 0.15 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 560.00 | 6.60 | 7.60 | 7.10 | 7.05 | -4.04 | -36.43% | 0.01 | 18 | 53 | 0.72 | 0.14 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 570.00 | 5.85 | 6.75 | 6.30 | 5.80 | -3.65 | -38.63% | 0.01 | 7 | 87 | 0.72 | 0.13 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 580.00 | 5.10 | 6.00 | 5.55 | 5.96 | -7.91 | -57.03% | 0.01 | 3 | 50 | 0.72 | 0.12 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 590.00 | 4.55 | 5.50 | 5.03 | 4.85 | -2.82 | -36.77% | 0.01 | 8 | 55 | 0.73 | 0.10 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 600.00 | 4.00 | 4.90 | 4.45 | 4.38 | -2.98 | -40.49% | 0.01 | 5 | 152 | 0.73 | 0.09 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 610.00 | 3.50 | 4.45 | 3.98 | 3.88 | -2.79 | -41.83% | 0.01 | 3 | 57 | 0.73 | 0.09 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 620.00 | 3.10 | 3.85 | 3.48 | 3.40 | -2.25 | -39.83% | 0.01 | 3 | 53 | 0.73 | 0.08 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 630.00 | 2.91 | 3.60 | 3.26 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.74 | 0.07 | 0.00 | -0.14 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 640.00 | 2.60 | 3.15 | 2.88 | 2.93 | -2.07 | -41.40% | 0.00 | 11 | 92 | 0.74 | 0.06 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 650.00 | 2.15 | 2.80 | 2.48 | 2.43 | -2.17 | -47.18% | 0.00 | 5 | 16 | 0.73 | 0.06 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 660.00 | 1.75 | 2.57 | 2.16 | 2.15 | -1.60 | -42.67% | 0.00 | 1 | 71 | 0.73 | 0.05 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 670.00 | 1.55 | 2.20 | 1.88 | 2.00 | -3.70 | -64.92% | 0.00 | 25 | 78 | 0.73 | 0.05 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 680.00 | 1.36 | 2.25 | 1.81 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.74 | 0.04 | 0.00 | -0.10 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 690.00 | 1.21 | 2.09 | 1.65 | 1.60 | -1.35 | -45.77% | 0.00 | 37 | 157 | 0.74 | 0.04 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 700.00 | 1.23 | 1.70 | 1.47 | 1.43 | -1.23 | -46.25% | 0.00 | 15 | 813 | 0.75 | 0.04 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/26/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/26/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:11 PM EST |
| 85.00 | 0.01 | 0.23 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 158 | 113 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 1.86 | 0.93 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.18 | 1.09 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 130.00 | 0.05 | 0.26 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.29 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 1.27 | 0.64 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.38 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.15 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 150.00 | 0.01 | 0.48 | 0.25 | 0.19 | -0.20 | -51.29% | 0.00 | 1 | 652 | 0.94 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 1.23 | 0.62 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.25 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 160.00 | 0.20 | 0.90 | 0.55 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.05 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 165.00 | 0.20 | 0.99 | 0.60 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.02 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 4:00:11 PM EST |
| 170.00 | 0.28 | 0.60 | 0.44 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.97 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.25 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 6/26/2026 4:00:11 PM EST |
| 180.00 | 0.01 | 1.31 | 0.66 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.85 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 6/26/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 1.43 | 0.72 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.06 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 1.72 | 0.86 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.06 | -0.01 | 0.00 | -0.04 | 6/23/2026 | 6/26/2026 4:00:11 PM EST |
| 195.00 | 0.42 | 2.29 | 1.36 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.95 | -0.02 | 0.00 | -0.05 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 200.00 | 0.65 | 1.40 | 1.03 | 1.20 | +0.22 | +22.45% | 0.01 | 7 | 419 | 0.90 | -0.02 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 210.00 | 0.87 | 1.50 | 1.19 | 1.30 | -0.09 | -6.48% | 0.01 | 18 | 265 | 0.87 | -0.02 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 220.00 | 1.41 | 2.48 | 1.95 | 1.85 | +0.11 | +6.33% | 0.01 | 3 | 1,274 | 0.89 | -0.03 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 230.00 | 1.86 | 3.05 | 2.46 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 796 | 0.87 | -0.04 | 0.00 | -0.10 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 240.00 | 2.41 | 3.45 | 2.93 | 3.05 | +0.40 | +15.10% | 0.01 | 71 | 416 | 0.85 | -0.05 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 250.00 | 3.20 | 4.10 | 3.65 | 3.55 | +0.04 | +1.14% | 0.01 | 81 | 973 | 0.83 | -0.06 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 260.00 | 4.20 | 4.90 | 4.55 | 4.64 | +0.14 | +3.12% | 0.02 | 5 | 191 | 0.82 | -0.07 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 270.00 | 5.20 | 6.10 | 5.65 | 5.74 | +0.42 | +7.90% | 0.02 | 2 | 1,004 | 0.81 | -0.09 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 280.00 | 6.60 | 7.40 | 7.00 | 7.22 | +0.52 | +7.77% | 0.03 | 21 | 282 | 0.80 | -0.11 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 290.00 | 8.00 | 8.95 | 8.48 | 8.45 | +0.14 | +1.69% | 0.03 | 41 | 238 | 0.79 | -0.13 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 300.00 | 9.80 | 10.85 | 10.33 | 10.35 | +0.60 | +6.16% | 0.03 | 118 | 736 | 0.78 | -0.15 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 310.00 | 11.75 | 12.90 | 12.33 | 12.68 | +0.79 | +6.65% | 0.04 | 3 | 212 | 0.77 | -0.17 | 0.00 | -0.28 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 320.00 | 14.10 | 15.40 | 14.75 | 15.61 | +1.63 | +11.66% | 0.05 | 12 | 582 | 0.77 | -0.20 | 0.00 | -0.31 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 330.00 | 16.95 | 18.15 | 17.55 | 18.55 | +2.60 | +16.31% | 0.05 | 14 | 267 | 0.76 | -0.23 | 0.00 | -0.33 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 340.00 | 20.05 | 21.30 | 20.68 | 21.25 | +1.92 | +9.94% | 0.06 | 67 | 640 | 0.76 | -0.26 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 350.00 | 23.15 | 24.80 | 23.98 | 25.54 | +2.54 | +11.05% | 0.07 | 31 | 503 | 0.75 | -0.29 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 360.00 | 27.25 | 28.70 | 27.98 | 28.22 | +3.02 | +11.99% | 0.08 | 57 | 134 | 0.75 | -0.32 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 370.00 | 31.55 | 32.95 | 32.25 | 33.31 | +3.56 | +11.97% | 0.09 | 34 | 224 | 0.74 | -0.35 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 380.00 | 36.20 | 37.60 | 36.90 | 36.85 | +2.72 | +7.97% | 0.10 | 44 | 302 | 0.74 | -0.39 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 390.00 | 40.50 | 42.55 | 41.53 | 43.41 | +4.77 | +12.35% | 0.11 | 49 | 272 | 0.73 | -0.42 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 400.00 | 46.10 | 48.00 | 47.05 | 51.00 | +8.12 | +18.94% | 0.12 | 76 | 587 | 0.73 | -0.46 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 410.00 | 52.00 | 53.65 | 52.83 | 53.88 | +5.88 | +12.25% | 0.13 | 55 | 191 | 0.73 | -0.49 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 420.00 | 58.20 | 59.75 | 58.98 | 62.50 | +8.50 | +15.75% | 0.14 | 24 | 186 | 0.73 | -0.53 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 430.00 | 64.30 | 66.30 | 65.30 | 70.13 | +19.13 | +37.51% | 0.15 | 7 | 192 | 0.73 | -0.56 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 440.00 | 71.20 | 73.05 | 72.13 | 75.20 | +7.70 | +11.41% | 0.16 | 5 | 151 | 0.73 | -0.59 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 450.00 | 77.65 | 80.30 | 78.98 | 79.80 | 0.00 | 0.00% | 0.18 | 0 | 82 | 0.72 | -0.62 | 0.00 | -0.38 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 460.00 | 85.10 | 87.35 | 86.23 | 89.00 | +8.00 | +9.88% | 0.19 | 70 | 229 | 0.72 | -0.65 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 470.00 | 92.80 | 94.85 | 93.83 | 98.05 | +0.15 | +0.16% | 0.20 | 20 | 63 | 0.72 | -0.68 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 480.00 | 100.40 | 103.20 | 101.80 | 104.20 | +2.31 | +2.27% | 0.21 | 1 | 10 | 0.73 | -0.71 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 490.00 | 108.40 | 111.20 | 109.80 | 88.35 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.72 | -0.73 | 0.00 | -0.33 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 500.00 | 116.70 | 119.25 | 117.98 | 118.70 | +28.43 | +31.50% | 0.24 | 1 | 16 | 0.72 | -0.75 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 510.00 | 125.00 | 127.65 | 126.33 | 137.10 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.72 | -0.78 | 0.00 | -0.30 | 6/5/2026 | 6/26/2026 4:00:11 PM EST |
| 520.00 | 133.60 | 136.25 | 134.93 | 111.84 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.72 | -0.80 | 0.00 | -0.29 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 530.00 | 141.90 | 145.45 | 143.68 | 136.05 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.72 | -0.81 | 0.00 | -0.27 | 6/15/2026 | 6/26/2026 4:00:11 PM EST |
| 540.00 | 151.00 | 153.85 | 152.43 | % | 0.28 | 0 | 0 | 0.72 | -0.83 | 0.00 | -0.25 | 6/26/2026 4:00:11 PM EST | |||
| 550.00 | 159.95 | 162.85 | 161.40 | 163.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.72 | -0.85 | 0.00 | -0.24 | 6/9/2026 | 6/26/2026 4:00:11 PM EST |
| 560.00 | 169.10 | 172.00 | 170.55 | 173.00 | +9.35 | +5.72% | 0.30 | 5 | 6 | 0.72 | -0.86 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 570.00 | 178.30 | 181.25 | 179.78 | 184.33 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.72 | -0.87 | 0.00 | -0.21 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 580.00 | 187.55 | 190.55 | 189.05 | 161.03 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.72 | -0.89 | 0.00 | -0.20 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 590.00 | 197.05 | 201.00 | 199.03 | 186.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | -0.90 | 0.00 | -0.18 | 6/16/2026 | 6/26/2026 4:00:11 PM EST |
| 600.00 | 206.50 | 209.90 | 208.20 | 169.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.73 | -0.91 | 0.00 | -0.17 | 6/2/2026 | 6/26/2026 4:00:11 PM EST |
| 610.00 | 216.05 | 219.45 | 217.75 | 181.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.73 | -0.91 | 0.00 | -0.16 | 6/2/2026 | 6/26/2026 4:00:11 PM EST |
| 620.00 | 225.70 | 228.55 | 227.13 | 233.60 | +35.69 | +18.04% | 0.37 | 10 | 3 | 0.70 | -0.92 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 630.00 | 235.35 | 238.20 | 236.78 | 197.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.70 | -0.93 | 0.00 | -0.14 | 6/1/2026 | 6/26/2026 4:00:11 PM EST |
| 640.00 | 245.05 | 247.90 | 246.48 | 244.50 | +38.75 | +18.84% | 0.39 | 1 | 2 | 0.72 | -0.94 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 650.00 | 254.85 | 257.85 | 256.35 | 228.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.71 | -0.94 | 0.00 | -0.12 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 660.00 | 264.60 | 267.50 | 266.05 | 267.50 | 0.00 | 0.00% | 0.40 | 2 | 3 | 0.71 | -0.95 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 670.00 | 274.40 | 277.45 | 275.93 | 280.16 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.86 | -0.95 | 0.00 | -0.10 | 6/10/2026 | 6/26/2026 4:00:11 PM EST |
| 680.00 | 284.30 | 287.65 | 285.98 | 287.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.87 | -0.96 | 0.00 | -0.10 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 690.00 | 294.00 | 297.45 | 295.73 | 294.50 | +31.03 | +11.78% | 0.43 | 1 | 12 | 0.89 | -0.96 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 700.00 | 304.10 | 307.50 | 305.80 | 309.10 | +7.95 | +2.64% | 0.44 | 1 | 5 | 0.90 | -0.96 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |