Options Chain for DUOLINGO INC CL A COM (DUOL) - $144.10 as of 8/14/2026 2:49:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 81.30 | 85.00 | 83.15 | 78.39 | 0.00 | 0.00% | 1.66 | 0 | 21 | 5.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:00 PM EST |
| 55.00 | 76.40 | 79.90 | 78.15 | 85.24 | 0.00 | 0.00% | 1.42 | 0 | 3 | 4.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 60.00 | 71.40 | 75.00 | 73.20 | 66.40 | 0.00 | 0.00% | 1.22 | 0 | 13 | 4.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |
| 65.00 | 66.30 | 70.00 | 68.15 | 59.90 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:00 PM EST |
| 70.00 | 61.40 | 65.00 | 63.20 | 55.79 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:00 PM EST |
| 75.00 | 56.50 | 60.00 | 58.25 | 58.20 | 0.00 | 0.00% | 0.78 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 51.40 | 55.00 | 53.20 | 60.75 | 0.00 | 0.00% | 0.67 | 0 | 68 | 2.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 46.30 | 50.00 | 48.15 | 55.85 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 90.00 | 41.40 | 45.00 | 43.20 | 41.33 | 0.00 | 0.00% | 0.48 | 0 | 95 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 95.00 | 36.40 | 40.00 | 38.20 | 38.25 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 100.00 | 31.30 | 34.20 | 32.75 | 24.26 | 0.00 | 0.00% | 0.33 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 105.00 | 26.30 | 29.40 | 27.85 | 25.75 | 0.00 | 0.00% | 0.27 | 0 | 140 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 110.00 | 21.50 | 25.10 | 23.30 | 27.73 | 0.00 | 0.00% | 0.21 | 0 | 160 | 1.39 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 111.00 | 20.70 | 24.10 | 22.40 | % | 0.20 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 112.00 | 19.60 | 23.10 | 21.35 | % | 0.19 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 113.00 | 18.40 | 22.00 | 20.20 | 23.25 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.21 | 0.99 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 114.00 | 18.00 | 21.10 | 19.55 | 22.30 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.16 | 0.98 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 115.00 | 16.40 | 19.20 | 17.80 | 29.73 | 0.00 | 0.00% | 0.15 | 0 | 411 | 1.19 | 0.97 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 116.00 | 16.10 | 19.10 | 17.60 | 22.05 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.10 | 0.96 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 117.00 | 14.50 | 18.20 | 16.35 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.05 | 0.95 | 0.01 | -0.15 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 118.00 | 14.00 | 17.20 | 15.60 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.01 | 0.95 | 0.01 | -0.16 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 119.00 | 13.00 | 16.30 | 14.65 | 15.69 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.98 | 0.93 | 0.01 | -0.17 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 12.10 | 15.50 | 13.80 | 15.16 | -8.45 | -35.79% | 0.12 | 10 | 248 | 0.98 | 0.91 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 121.00 | 11.30 | 14.50 | 12.90 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.93 | 0.90 | 0.02 | -0.20 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 122.00 | 9.90 | 13.10 | 11.50 | 12.57 | +2.67 | +26.97% | 0.09 | 1 | 4 | 0.74 | 0.88 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 123.00 | 8.90 | 12.80 | 10.85 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.91 | 0.86 | 0.02 | -0.23 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 124.00 | 8.30 | 11.90 | 10.10 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.89 | 0.84 | 0.02 | -0.25 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 125.00 | 7.30 | 11.10 | 9.20 | 13.25 | -7.25 | -35.37% | 0.07 | 6 | 297 | 0.86 | 0.81 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 126.00 | 7.20 | 10.50 | 8.85 | 10.22 | -9.73 | -48.78% | 0.07 | 4 | 82 | 0.84 | 0.78 | 0.03 | -0.28 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 127.00 | 5.80 | 9.60 | 7.70 | 8.16 | +2.79 | +51.96% | 0.06 | 14 | 6 | 0.82 | 0.75 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 128.00 | 5.00 | 8.10 | 6.55 | % | 0.05 | 0 | 0 | 0.83 | 0.71 | 0.03 | -0.30 | 8/14/2026 4:00:00 PM EST | |||
| 129.00 | 4.60 | 8.50 | 6.55 | 8.31 | -1.51 | -15.38% | 0.05 | 2 | 5 | 0.81 | 0.68 | 0.03 | -0.31 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 130.00 | 4.70 | 7.80 | 6.25 | 5.90 | -10.50 | -64.03% | 0.05 | 18 | 423 | 0.62 | 0.64 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 131.00 | 3.40 | 7.00 | 5.20 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 401 | 0.54 | 0.60 | 0.04 | -0.33 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 132.00 | 3.30 | 5.80 | 4.55 | 5.98 | +0.93 | +18.42% | 0.03 | 3 | 223 | 0.54 | 0.56 | 0.04 | -0.33 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 133.00 | 2.70 | 6.30 | 4.50 | 4.80 | -0.40 | -7.70% | 0.03 | 65 | 34 | 0.60 | 0.52 | 0.04 | -0.33 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 134.00 | 1.60 | 5.90 | 3.75 | 4.48 | -8.92 | -66.57% | 0.03 | 20 | 40 | 0.56 | 0.48 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 135.00 | 2.05 | 3.90 | 2.98 | 3.78 | -8.74 | -69.81% | 0.02 | 189 | 153 | 0.51 | 0.44 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 136.00 | 0.60 | 4.30 | 2.45 | 3.78 | -7.79 | -67.33% | 0.02 | 43 | 30 | 0.49 | 0.40 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 137.00 | 1.95 | 3.00 | 2.48 | 3.00 | -3.10 | -50.82% | 0.02 | 14 | 11 | 0.56 | 0.36 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 138.00 | 1.75 | 4.60 | 3.18 | 2.70 | -2.94 | -52.13% | 0.02 | 62 | 12 | 0.70 | 0.32 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 139.00 | 0.45 | 4.80 | 2.63 | 2.55 | -4.65 | -64.59% | 0.02 | 3 | 34 | 0.64 | 0.29 | 0.04 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 140.00 | 1.25 | 2.30 | 1.78 | 1.61 | -5.89 | -78.54% | 0.01 | 122 | 498 | 0.59 | 0.25 | 0.04 | -0.25 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 141.00 | 0.10 | 4.20 | 2.15 | 2.80 | -4.87 | -63.50% | 0.02 | 17 | 15 | 0.62 | 0.22 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 142.00 | 0.30 | 1.90 | 1.10 | 1.85 | -5.15 | -73.58% | 0.01 | 12 | 56 | 0.51 | 0.19 | 0.03 | -0.20 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 143.00 | 0.05 | 3.30 | 1.68 | 1.50 | -4.90 | -76.57% | 0.01 | 12 | 15 | 0.60 | 0.16 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 144.00 | 0.30 | 2.60 | 1.45 | 1.06 | -4.79 | -81.88% | 0.01 | 18 | 11 | 0.46 | 0.14 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 145.00 | 0.30 | 1.00 | 0.65 | 0.85 | -4.46 | -84.00% | 0.00 | 199 | 285 | 0.52 | 0.11 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 146.00 | 0.20 | 0.90 | 0.55 | 0.80 | -4.70 | -85.46% | 0.00 | 20 | 5 | 0.52 | 0.09 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 147.00 | 0.05 | 1.00 | 0.53 | 0.80 | -4.30 | -84.32% | 0.00 | 11 | 26 | 0.51 | 0.08 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 148.00 | 0.45 | 2.00 | 1.23 | 0.65 | -2.95 | -81.95% | 0.01 | 11 | 25 | 0.73 | 0.07 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.80 | 0.43 | 0.45 | -2.55 | -85.00% | 0.00 | 29 | 925 | 0.56 | 0.04 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 1.50 | 0.75 | 0.40 | -2.20 | -84.62% | 0.00 | 9 | 9 | 0.77 | 0.02 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.30 | -1.31 | -81.37% | 0.00 | 22 | 123 | 0.96 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 0.80 | 0.40 | 0.25 | -1.50 | -85.72% | 0.00 | 1 | 7 | 0.76 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 160.00 | 0.10 | 0.75 | 0.43 | 0.65 | -0.15 | -18.75% | 0.00 | 9 | 920 | 0.80 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.35 | -63.64% | 0.00 | 13 | 379 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.06 | -0.39 | -86.67% | 0.00 | 105 | 177 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.25 | -0.25 | -50.00% | 0.00 | 5 | 63 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 0.44 | -0.30 | -40.55% | 0.01 | 3 | 557 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.40 | +0.15 | +60.00% | 0.00 | 3 | 496 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 833 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.50 | -94.34% | 0.00 | 5 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 49 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.35 | -66.04% | 0.00 | 5 | 133 | 1.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 115 | 5.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 50 | 5.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 5.00 | 2.50 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 2,657 | 4.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 741 | 3.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 367 | 1.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 286 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.04 | +0.03 | +300.00% | 0.00 | 12 | 275 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 640 | 0.98 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | -0.01 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | -0.01 | 0.00 | -0.04 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 2.60 | 1.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.42 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 114.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.86 | -0.02 | 0.00 | -0.07 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.33 | -76.75% | 0.00 | 23 | 407 | 0.56 | -0.03 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 0.55 | 0.28 | 0.14 | -0.46 | -76.67% | 0.00 | 24 | 39 | 0.77 | -0.04 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 0.85 | 0.43 | 0.22 | -0.43 | -66.16% | 0.00 | 4 | 1 | 0.61 | -0.04 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | 0.24 | +0.14 | +140.00% | 0.00 | 5 | 8 | 0.76 | -0.05 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 119.00 | 0.00 | 0.80 | 0.40 | 0.32 | -0.07 | -17.95% | 0.00 | 7 | 4 | 0.74 | -0.07 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 0.10 | 1.40 | 0.75 | 0.22 | +0.07 | +46.67% | 0.01 | 41 | 533 | 0.50 | -0.09 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 121.00 | 0.00 | 1.05 | 0.53 | 0.33 | -0.56 | -62.93% | 0.00 | 17 | 73 | 0.72 | -0.10 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 122.00 | 0.00 | 1.45 | 0.73 | 0.68 | -0.31 | -31.32% | 0.01 | 12 | 6 | 0.77 | -0.12 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 123.00 | 0.20 | 0.95 | 0.58 | 0.70 | +0.10 | +16.67% | 0.00 | 2 | 11 | 0.49 | -0.14 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 124.00 | 0.00 | 1.65 | 0.83 | 0.60 | +0.30 | +100.00% | 0.01 | 21 | 50 | 0.72 | -0.16 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 125.00 | 0.60 | 1.50 | 1.05 | 1.08 | +0.40 | +58.83% | 0.01 | 147 | 154 | 0.53 | -0.19 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 126.00 | 0.05 | 1.90 | 0.98 | 1.00 | -5.50 | -84.62% | 0.01 | 20 | 16 | 0.43 | -0.22 | 0.03 | -0.28 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 127.00 | 0.10 | 2.00 | 1.05 | 1.22 | +0.60 | +96.78% | 0.01 | 30 | 14 | 0.41 | -0.25 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 128.00 | 0.35 | 2.95 | 1.65 | 1.50 | +0.58 | +63.05% | 0.01 | 11 | 6 | 0.49 | -0.29 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 129.00 | 0.95 | 3.10 | 2.03 | 1.57 | -0.20 | -11.30% | 0.02 | 59 | 12 | 0.51 | -0.32 | 0.03 | -0.31 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 130.00 | 1.90 | 2.80 | 2.35 | 2.55 | +1.85 | +264.29% | 0.02 | 153 | 301 | 0.52 | -0.36 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 131.00 | 0.65 | 4.60 | 2.63 | 2.25 | +0.32 | +16.58% | 0.02 | 203 | 10 | 0.48 | -0.40 | 0.04 | -0.33 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 132.00 | 2.25 | 4.10 | 3.18 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.51 | -0.43 | 0.04 | -0.33 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 133.00 | 2.70 | 5.10 | 3.90 | 2.90 | +0.28 | +10.69% | 0.03 | 13 | 7 | 0.54 | -0.48 | 0.04 | -0.33 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 134.00 | 3.90 | 6.30 | 5.10 | 3.68 | +2.33 | +172.60% | 0.04 | 19 | 16 | 0.63 | -0.52 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 135.00 | 3.10 | 6.30 | 4.70 | 5.00 | +3.36 | +204.88% | 0.03 | 19 | 65 | 0.50 | -0.56 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 136.00 | 3.70 | 6.50 | 5.10 | 4.52 | +2.37 | +110.24% | 0.04 | 2 | 40 | 0.47 | -0.60 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 137.00 | 5.20 | 8.10 | 6.65 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.58 | -0.64 | 0.04 | -0.29 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 138.00 | 5.20 | 8.00 | 6.60 | 6.10 | +0.62 | +11.32% | 0.05 | 3 | 33 | 0.47 | -0.68 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 139.00 | 6.60 | 9.70 | 8.15 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.90 | -0.71 | 0.04 | -0.27 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 140.00 | 6.50 | 10.40 | 8.45 | 7.15 | +3.80 | +113.44% | 0.06 | 16 | 242 | 0.91 | -0.75 | 0.04 | -0.25 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 141.00 | 8.30 | 10.80 | 9.55 | % | 0.07 | 0 | 0 | 0.91 | -0.78 | 0.03 | -0.23 | 8/14/2026 4:00:00 PM EST | |||
| 142.00 | 8.10 | 11.80 | 9.95 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -0.81 | 0.03 | -0.20 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 143.00 | 9.00 | 12.80 | 10.90 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.95 | -0.84 | 0.03 | -0.19 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 144.00 | 9.80 | 13.60 | 11.70 | 19.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | -0.86 | 0.03 | -0.17 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 145.00 | 11.70 | 13.80 | 12.75 | 11.66 | +6.54 | +127.74% | 0.09 | 8 | 141 | 0.84 | -0.89 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 146.00 | 11.70 | 14.80 | 13.25 | 8.40 | +3.00 | +55.56% | 0.09 | 2 | 2 | 0.91 | -0.91 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 147.00 | 12.60 | 16.30 | 14.45 | % | 0.10 | 0 | 0 | 1.03 | -0.92 | 0.02 | -0.11 | 8/14/2026 4:00:00 PM EST | |||
| 148.00 | 13.50 | 17.00 | 15.25 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.02 | -0.93 | 0.02 | -0.10 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 150.00 | 15.50 | 18.60 | 17.05 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.92 | -0.96 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 152.50 | 17.80 | 21.30 | 19.55 | 24.32 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.14 | -0.98 | 0.01 | -0.04 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 20.30 | 23.50 | 21.90 | 18.32 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.05 | -0.99 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 157.50 | 22.70 | 26.30 | 24.50 | % | 0.16 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 160.00 | 25.10 | 28.20 | 26.65 | 15.83 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.24 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 30.10 | 33.50 | 31.80 | 43.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 35.30 | 38.60 | 36.95 | 56.29 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 40.10 | 43.70 | 41.90 | 57.04 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:00 PM EST |
| 180.00 | 45.10 | 48.70 | 46.90 | 49.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 50.30 | 53.10 | 51.70 | 62.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 55.30 | 58.20 | 56.75 | 67.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 60.30 | 63.70 | 62.00 | 72.37 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 200.00 | 65.30 | 68.70 | 67.00 | 78.41 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 75.30 | 78.40 | 76.85 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 220.00 | 85.10 | 88.20 | 86.65 | 94.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 95.30 | 98.10 | 96.70 | 106.96 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:00 PM EST |
| 240.00 | 105.10 | 108.70 | 106.90 | 137.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/14/2026 4:00:00 PM EST |
| 250.00 | 115.30 | 118.50 | 116.90 | 153.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 8/14/2026 4:00:00 PM EST |
| 260.00 | 125.10 | 128.40 | 126.75 | 129.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 135.10 | 138.50 | 136.80 | 139.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |
| 280.00 | 145.10 | 148.70 | 146.90 | 149.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |