Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $81.56 as of 8/14/2026 3:28:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.45 | 39.20 | 37.33 | 38.25 | +2.30 | +6.40% | 0.83 | 1 | 31 | 3.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 30.50 | 34.20 | 32.35 | 31.00 | 0.00 | 0.00% | 0.65 | 0 | 56 | 3.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 55.00 | 25.50 | 29.30 | 27.40 | 22.65 | 0.00 | 0.00% | 0.50 | 0 | 41 | 2.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 60.00 | 20.80 | 24.05 | 22.43 | 21.40 | 0.00 | 0.00% | 0.37 | 0 | 37 | 2.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 65.00 | 15.60 | 19.25 | 17.43 | 16.80 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 68.00 | 12.55 | 16.35 | 14.45 | 13.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 69.00 | 11.55 | 15.35 | 13.45 | % | 0.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 70.00 | 10.65 | 14.40 | 12.53 | 12.89 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 71.00 | 9.60 | 13.30 | 11.45 | % | 0.16 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 72.00 | 9.40 | 11.70 | 10.55 | 11.03 | % | 0.15 | 1 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 73.00 | 7.65 | 11.45 | 9.55 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | 0.97 | 0.02 | -0.02 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 74.00 | 6.75 | 9.95 | 8.35 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | 0.95 | 0.02 | -0.04 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 6.40 | 8.30 | 7.35 | 7.36 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.76 | 0.92 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 76.00 | 5.95 | 7.55 | 6.75 | 6.63 | -1.48 | -18.25% | 0.09 | 1 | 27 | 0.65 | 0.89 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 77.00 | 4.50 | 7.40 | 5.95 | 6.31 | -0.92 | -12.73% | 0.08 | 1 | 16 | 0.93 | 0.85 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 78.00 | 4.55 | 5.60 | 5.08 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.58 | 0.80 | 0.05 | -0.10 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 79.00 | 3.90 | 4.95 | 4.43 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | 0.75 | 0.06 | -0.12 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 3.25 | 4.20 | 3.73 | 3.38 | -0.17 | -4.79% | 0.05 | 22 | 193 | 0.50 | 0.69 | 0.06 | -0.13 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 81.00 | 2.66 | 3.55 | 3.11 | 3.05 | +0.10 | +3.39% | 0.04 | 11 | 214 | 0.50 | 0.62 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 82.00 | 2.32 | 2.73 | 2.53 | 2.48 | +0.09 | +3.77% | 0.03 | 34 | 447 | 0.50 | 0.55 | 0.07 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 83.00 | 1.83 | 2.26 | 2.05 | 2.07 | +0.13 | +6.71% | 0.02 | 60 | 80 | 0.50 | 0.47 | 0.07 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 84.00 | 1.43 | 1.90 | 1.67 | 1.65 | +0.06 | +3.78% | 0.02 | 137 | 176 | 0.49 | 0.40 | 0.07 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 1.20 | 1.34 | 1.27 | 1.30 | -0.24 | -15.59% | 0.01 | 86 | 436 | 0.50 | 0.34 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 86.00 | 0.67 | 1.01 | 0.84 | 0.91 | -0.59 | -39.34% | 0.01 | 71 | 2,486 | 0.47 | 0.27 | 0.06 | -0.13 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 87.00 | 0.55 | 0.83 | 0.69 | 0.65 | -0.23 | -26.14% | 0.01 | 48 | 212 | 0.49 | 0.22 | 0.05 | -0.11 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 88.00 | 0.39 | 0.61 | 0.50 | 0.49 | -0.55 | -52.89% | 0.01 | 37 | 2,401 | 0.48 | 0.17 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 89.00 | 0.18 | 0.58 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.48 | 0.13 | 0.04 | -0.08 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 0.28 | 0.39 | 0.34 | 0.31 | -0.14 | -31.12% | 0.00 | 97 | 1,563 | 0.52 | 0.10 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 91.00 | 0.10 | 0.58 | 0.34 | 0.22 | -0.51 | -69.87% | 0.00 | 35 | 62 | 0.55 | 0.07 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 92.00 | 0.10 | 0.42 | 0.26 | 0.17 | -0.38 | -69.10% | 0.00 | 7 | 410 | 0.55 | 0.05 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 93.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.24 | -57.15% | 0.00 | 5 | 87 | 0.40 | 0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 0.48 | 0.24 | 0.17 | -0.35 | -67.31% | 0.00 | 10 | 737 | 0.76 | 0.03 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 47 | 1,211 | 0.55 | 0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.02 | 0.01 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.85 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 98.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.51 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 99.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 3,669 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 3,186 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.06 | 1.03 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.01 | 0.51 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 786 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,303 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 70.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 40 | 1,042 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 71.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 24 | 0.51 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 72.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 39 | 35 | 0.56 | -0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 0.42 | 0.21 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 12 | 0.72 | -0.03 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 74.00 | 0.09 | 0.20 | 0.15 | 0.22 | -0.09 | -29.04% | 0.00 | 32 | 30 | 0.50 | -0.05 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 75.00 | 0.06 | 0.27 | 0.17 | 0.25 | -0.23 | -47.92% | 0.00 | 83 | 1,624 | 0.46 | -0.08 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 76.00 | 0.25 | 0.60 | 0.43 | 0.41 | +0.07 | +20.59% | 0.01 | 3 | 434 | 0.54 | -0.11 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 77.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.39 | -45.89% | 0.01 | 71 | 466 | 0.50 | -0.15 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 78.00 | 0.58 | 0.75 | 0.67 | 0.71 | -0.38 | -34.87% | 0.01 | 53 | 235 | 0.50 | -0.20 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 79.00 | 0.77 | 1.00 | 0.89 | 1.05 | -0.10 | -8.70% | 0.01 | 44 | 123 | 0.49 | -0.25 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 1.10 | 1.32 | 1.21 | 1.23 | -0.67 | -35.27% | 0.02 | 84 | 5,079 | 0.49 | -0.31 | 0.06 | -0.13 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 81.00 | 1.41 | 1.73 | 1.57 | 1.48 | -0.70 | -32.11% | 0.02 | 17 | 151 | 0.49 | -0.38 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 82.00 | 1.82 | 1.99 | 1.91 | 2.21 | -0.24 | -9.80% | 0.02 | 17 | 299 | 0.47 | -0.45 | 0.07 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 83.00 | 2.20 | 2.90 | 2.55 | 2.69 | -0.11 | -3.93% | 0.03 | 8 | 631 | 0.50 | -0.53 | 0.07 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 84.00 | 2.82 | 3.40 | 3.11 | 3.43 | +0.23 | +7.19% | 0.04 | 4 | 303 | 0.49 | -0.60 | 0.07 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 3.15 | 4.10 | 3.63 | 4.01 | -0.24 | -5.65% | 0.04 | 4 | 2,090 | 0.45 | -0.66 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 86.00 | 3.85 | 4.95 | 4.40 | 5.00 | -0.86 | -14.68% | 0.05 | 10 | 66 | 0.46 | -0.73 | 0.06 | -0.13 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 87.00 | 4.60 | 5.55 | 5.08 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.40 | -0.78 | 0.05 | -0.11 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 88.00 | 5.60 | 7.15 | 6.38 | 5.85 | +0.39 | +7.15% | 0.07 | 9 | 51 | 0.53 | -0.83 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 89.00 | 6.10 | 8.10 | 7.10 | 6.27 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.85 | -0.87 | 0.04 | -0.08 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 6.65 | 9.10 | 7.88 | 8.26 | +0.87 | +11.78% | 0.09 | 11 | 3,870 | 0.91 | -0.90 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 91.00 | 7.25 | 10.10 | 8.68 | 7.57 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.97 | -0.93 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 92.00 | 9.25 | 10.40 | 9.83 | 8.95 | 0.00 | 0.00% | 0.11 | 0 | 535 | 0.81 | -0.95 | 0.02 | -0.04 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 93.00 | 8.90 | 12.30 | 10.60 | 9.88 | 0.00 | 0.00% | 0.11 | 0 | 102 | 1.14 | -0.96 | 0.02 | -0.03 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 94.00 | 9.95 | 13.60 | 11.78 | 10.51 | 0.00 | 0.00% | 0.13 | 0 | 77 | 1.30 | -0.97 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 11.15 | 14.60 | 12.88 | 12.85 | +1.06 | +9.00% | 0.14 | 7 | 4,612 | 1.34 | -0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 96.00 | 11.90 | 15.50 | 13.70 | 14.10 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.38 | -0.99 | 0.01 | -0.01 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 97.00 | 12.90 | 16.50 | 14.70 | 14.55 | -1.08 | -6.91% | 0.15 | 1 | 58 | 1.42 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 98.00 | 13.80 | 17.50 | 15.65 | 16.57 | 0.00 | 0.00% | 0.16 | 0 | 44 | 1.50 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 99.00 | 14.90 | 18.50 | 16.70 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.51 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 17.15 | 19.55 | 18.35 | 17.95 | +1.39 | +8.40% | 0.18 | 5 | 238 | 1.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 20.75 | 24.55 | 22.65 | 21.70 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 110.00 | 25.75 | 29.55 | 27.65 | 27.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 30.80 | 34.55 | 32.68 | 34.17 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 35.75 | 39.55 | 37.65 | 44.80 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 125.00 | 40.75 | 44.55 | 42.65 | 37.25 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.57 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:52 PM EST |
| 130.00 | 45.75 | 49.55 | 47.65 | 46.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 135.00 | 50.75 | 54.55 | 52.65 | 51.43 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.86 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 140.00 | 55.75 | 59.55 | 57.65 | 56.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 145.00 | 60.75 | 64.55 | 62.65 | 57.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:52 PM EST |
| 150.00 | 65.75 | 69.55 | 67.65 | 40.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 70.75 | 74.55 | 72.65 | % | 0.47 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 160.00 | 75.75 | 79.55 | 77.65 | % | 0.49 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 165.00 | 80.75 | 84.55 | 82.65 | % | 0.50 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 170.00 | 85.75 | 89.55 | 87.65 | % | 0.52 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 175.00 | 90.75 | 94.55 | 92.65 | % | 0.53 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 180.00 | 95.75 | 99.55 | 97.65 | % | 0.54 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST |