Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.68 as of 6/26/2026 1:44:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 28.80 | 30.50 | 29.65 | 29.33 | 0.00 | 0.00% | 29.65 | 0 | 169 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:05 PM EST |
| 2.00 | 26.70 | 30.55 | 28.63 | 43.64 | 0.00 | 0.00% | 14.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 4:00:05 PM EST |
| 3.00 | 25.70 | 29.65 | 27.68 | % | 9.23 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 4.00 | 24.70 | 28.55 | 26.63 | % | 6.66 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 5.00 | 23.85 | 27.55 | 25.70 | % | 5.14 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 6.00 | 22.75 | 26.70 | 24.73 | 25.78 | 0.00 | 0.00% | 4.12 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/26/2026 4:00:05 PM EST |
| 7.00 | 21.75 | 25.60 | 23.68 | % | 3.38 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 8.00 | 20.75 | 24.75 | 22.75 | % | 2.84 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 9.00 | 19.80 | 23.70 | 21.75 | 15.45 | 0.00 | 0.00% | 2.42 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/26/2026 4:00:05 PM EST |
| 10.00 | 18.80 | 22.65 | 20.73 | 22.40 | 0.00 | 0.00% | 2.07 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/26/2026 4:00:05 PM EST |
| 11.00 | 17.80 | 21.65 | 19.73 | 33.90 | 0.00 | 0.00% | 1.79 | 0 | 10 | 2.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:05 PM EST |
| 12.00 | 16.85 | 20.75 | 18.80 | 17.58 | 0.00 | 0.00% | 1.57 | 0 | 2 | 2.74 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 6/26/2026 4:00:05 PM EST |
| 13.00 | 15.85 | 19.75 | 17.80 | 11.45 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 6/26/2026 4:00:05 PM EST |
| 14.00 | 14.90 | 18.75 | 16.83 | 19.73 | 0.00 | 0.00% | 1.20 | 0 | 12 | 2.38 | 0.98 | 0.00 | -0.01 | 5/7/2026 | 6/26/2026 4:00:05 PM EST |
| 15.00 | 15.45 | 16.45 | 15.95 | 20.70 | 0.00 | 0.00% | 1.06 | 0 | 132 | 1.53 | 0.97 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 16.00 | 14.55 | 15.55 | 15.05 | 18.95 | 0.00 | 0.00% | 0.94 | 0 | 73 | 1.47 | 0.96 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 17.00 | 13.60 | 14.65 | 14.13 | 18.55 | 0.00 | 0.00% | 0.83 | 0 | 20 | 1.41 | 0.95 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 18.00 | 12.65 | 13.75 | 13.20 | 18.10 | 0.00 | 0.00% | 0.73 | 0 | 86 | 1.35 | 0.93 | 0.01 | -0.02 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 19.00 | 11.80 | 12.85 | 12.33 | 17.30 | 0.00 | 0.00% | 0.65 | 0 | 168 | 0.93 | 0.92 | 0.01 | -0.02 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 20.00 | 11.00 | 11.75 | 11.38 | 11.25 | -1.19 | -9.57% | 0.57 | 1 | 189 | 0.96 | 0.90 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 21.00 | 10.25 | 11.10 | 10.68 | 10.75 | -0.85 | -7.33% | 0.51 | 1 | 141 | 1.02 | 0.88 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 22.00 | 9.55 | 9.95 | 9.75 | 12.35 | 0.00 | 0.00% | 0.44 | 0 | 415 | 0.99 | 0.85 | 0.02 | -0.03 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 23.00 | 8.75 | 9.20 | 8.98 | 8.90 | -2.65 | -22.95% | 0.39 | 38 | 253 | 0.98 | 0.83 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 24.00 | 8.05 | 8.60 | 8.33 | 9.25 | 0.00 | 0.00% | 0.35 | 0 | 211 | 0.97 | 0.80 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 25.00 | 7.35 | 7.85 | 7.60 | 7.55 | -1.59 | -17.40% | 0.30 | 34 | 914 | 0.95 | 0.77 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 26.00 | 6.80 | 7.10 | 6.95 | 6.85 | -2.10 | -23.47% | 0.27 | 18 | 434 | 0.96 | 0.74 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 27.00 | 6.00 | 6.55 | 6.28 | 6.42 | -0.98 | -13.25% | 0.23 | 4 | 507 | 0.92 | 0.71 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 28.00 | 5.55 | 5.95 | 5.75 | 5.65 | -1.42 | -20.09% | 0.21 | 22 | 877 | 0.93 | 0.67 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 29.00 | 5.05 | 5.45 | 5.25 | 5.10 | -0.80 | -13.56% | 0.18 | 84 | 965 | 0.93 | 0.64 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 30.00 | 4.60 | 4.85 | 4.73 | 4.70 | -0.65 | -12.15% | 0.16 | 377 | 6,264 | 0.92 | 0.60 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 31.00 | 4.15 | 4.45 | 4.30 | 4.28 | -0.63 | -12.84% | 0.14 | 108 | 865 | 0.92 | 0.56 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 32.00 | 3.75 | 3.95 | 3.85 | 3.85 | -0.70 | -15.39% | 0.12 | 238 | 1,646 | 0.92 | 0.53 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 33.00 | 3.40 | 3.55 | 3.48 | 3.45 | -0.72 | -17.27% | 0.11 | 92 | 2,910 | 0.91 | 0.49 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 34.00 | 3.10 | 3.30 | 3.20 | 3.05 | -0.75 | -19.74% | 0.09 | 99 | 41,986 | 0.92 | 0.46 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 35.00 | 2.75 | 2.90 | 2.83 | 2.85 | -0.51 | -15.18% | 0.08 | 253 | 5,230 | 0.91 | 0.42 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 36.00 | 2.52 | 2.64 | 2.58 | 2.55 | -0.60 | -19.05% | 0.07 | 247 | 5,120 | 0.91 | 0.39 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 37.00 | 2.28 | 2.44 | 2.36 | 2.32 | -0.49 | -17.44% | 0.06 | 27 | 6,481 | 0.92 | 0.36 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 38.00 | 2.06 | 2.16 | 2.11 | 2.15 | -0.40 | -15.69% | 0.06 | 66 | 1,337 | 0.92 | 0.34 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 39.00 | 1.85 | 2.02 | 1.94 | 1.90 | -0.52 | -21.49% | 0.05 | 14 | 473 | 0.93 | 0.31 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 40.00 | 1.68 | 1.79 | 1.74 | 1.75 | -0.41 | -18.99% | 0.04 | 1,156 | 11,553 | 0.93 | 0.29 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 41.00 | 1.52 | 1.62 | 1.57 | 1.60 | -0.40 | -20.00% | 0.04 | 42 | 946 | 0.93 | 0.27 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 42.00 | 1.37 | 1.53 | 1.45 | 1.41 | -0.47 | -25.00% | 0.03 | 27 | 1,671 | 0.94 | 0.25 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 43.00 | 1.25 | 1.35 | 1.30 | 1.29 | -0.35 | -21.35% | 0.03 | 45 | 617 | 0.94 | 0.23 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 44.00 | 1.14 | 1.25 | 1.20 | 1.18 | -0.32 | -21.34% | 0.03 | 31 | 693 | 0.94 | 0.22 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 45.00 | 0.99 | 1.14 | 1.07 | 1.06 | -0.30 | -22.06% | 0.02 | 585 | 6,532 | 0.94 | 0.20 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 46.00 | 0.93 | 1.06 | 1.00 | 0.99 | -0.33 | -25.00% | 0.02 | 51 | 1,291 | 0.95 | 0.19 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 47.00 | 0.86 | 0.99 | 0.93 | 0.92 | -0.34 | -26.99% | 0.02 | 214 | 886 | 0.96 | 0.18 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 48.00 | 0.80 | 0.91 | 0.86 | 0.83 | -0.33 | -28.45% | 0.02 | 10 | 1,422 | 0.97 | 0.17 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 49.00 | 0.75 | 0.94 | 0.85 | 0.77 | -0.31 | -28.71% | 0.02 | 19 | 298 | 0.99 | 0.16 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 50.00 | 0.70 | 0.76 | 0.73 | 0.73 | -0.21 | -22.34% | 0.01 | 231 | 14,083 | 0.98 | 0.15 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 55.00 | 0.45 | 0.62 | 0.54 | 0.50 | -0.17 | -25.38% | 0.01 | 280 | 5,988 | 1.00 | 0.11 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 60.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.12 | -25.54% | 0.01 | 53 | 7,105 | 1.04 | 0.09 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 65.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.08 | -22.23% | 0.00 | 47 | 4,786 | 1.08 | 0.07 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 0.18 | 0.26 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 20 | 1,272 | 1.11 | 0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 75.00 | 0.08 | 0.27 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 10 | 935 | 1.12 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/26/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.17 | 0.09 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/26/2026 4:00:05 PM EST |
| 9.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.51 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.41 | 0.21 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.68 | -0.01 | 0.00 | 0.00 | 4/30/2026 | 6/26/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.68 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 14.00 | 0.03 | 0.21 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.07 | -0.02 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 15.00 | 0.10 | 0.21 | 0.16 | 0.17 | +0.05 | +41.67% | 0.01 | 2 | 2,427 | 1.06 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 16.00 | 0.18 | 0.35 | 0.27 | 0.22 | +0.07 | +46.67% | 0.02 | 10 | 341 | 1.10 | -0.04 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 17.00 | 0.20 | 0.36 | 0.28 | 0.30 | +0.06 | +25.00% | 0.02 | 3 | 742 | 1.02 | -0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 18.00 | 0.32 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 627 | 1.00 | -0.07 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 19.00 | 0.43 | 0.53 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 633 | 1.00 | -0.08 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 20.00 | 0.58 | 0.65 | 0.62 | 0.61 | +0.04 | +7.02% | 0.03 | 46 | 1,664 | 0.98 | -0.10 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 21.00 | 0.72 | 0.86 | 0.79 | 0.75 | +0.06 | +8.70% | 0.04 | 39 | 870 | 0.97 | -0.12 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 22.00 | 0.91 | 1.00 | 0.96 | 0.96 | +0.07 | +7.87% | 0.04 | 33 | 941 | 0.95 | -0.15 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 23.00 | 1.13 | 1.23 | 1.18 | 1.21 | +0.08 | +7.08% | 0.05 | 158 | 1,970 | 0.94 | -0.17 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 24.00 | 1.37 | 1.50 | 1.44 | 1.49 | +0.12 | +8.76% | 0.06 | 991 | 924 | 0.93 | -0.20 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 25.00 | 1.68 | 1.79 | 1.74 | 1.73 | +0.09 | +5.49% | 0.07 | 95 | 2,670 | 0.92 | -0.23 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 26.00 | 2.02 | 2.16 | 2.09 | 2.06 | +0.10 | +5.11% | 0.08 | 23 | 638 | 0.92 | -0.26 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 27.00 | 2.38 | 2.66 | 2.52 | 2.45 | +0.12 | +5.15% | 0.09 | 37 | 2,161 | 0.91 | -0.29 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 28.00 | 2.80 | 3.05 | 2.93 | 2.89 | +0.24 | +9.06% | 0.10 | 122 | 1,290 | 0.90 | -0.33 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 29.00 | 3.25 | 3.45 | 3.35 | 3.30 | +0.09 | +2.81% | 0.12 | 11 | 724 | 0.90 | -0.36 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 30.00 | 3.75 | 4.00 | 3.88 | 3.85 | +0.20 | +5.48% | 0.13 | 223 | 4,471 | 0.89 | -0.40 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 31.00 | 4.30 | 4.50 | 4.40 | 4.50 | +0.31 | +7.40% | 0.14 | 278 | 889 | 0.89 | -0.44 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 32.00 | 4.85 | 5.10 | 4.98 | 5.05 | +0.31 | +6.54% | 0.16 | 136 | 1,326 | 0.89 | -0.47 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 33.00 | 5.50 | 5.70 | 5.60 | 5.60 | +0.49 | +9.59% | 0.17 | 16 | 2,521 | 0.89 | -0.51 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 34.00 | 6.15 | 6.35 | 6.25 | 6.25 | +0.55 | +9.65% | 0.18 | 36 | 2,650 | 0.89 | -0.54 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 35.00 | 6.85 | 7.05 | 6.95 | 6.93 | +0.25 | +3.75% | 0.20 | 161 | 2,318 | 0.89 | -0.58 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 36.00 | 7.50 | 7.90 | 7.70 | 7.75 | +0.50 | +6.90% | 0.21 | 2 | 394 | 0.90 | -0.61 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 37.00 | 8.25 | 8.65 | 8.45 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 346 | 0.90 | -0.64 | 0.04 | -0.04 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 38.00 | 9.05 | 9.50 | 9.28 | 8.85 | 0.00 | 0.00% | 0.24 | 0 | 805 | 0.91 | -0.67 | 0.03 | -0.04 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 39.00 | 9.70 | 10.25 | 9.98 | 9.29 | 0.00 | 0.00% | 0.26 | 0 | 137 | 0.90 | -0.69 | 0.03 | -0.04 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 40.00 | 10.60 | 11.10 | 10.85 | 11.10 | +0.80 | +7.77% | 0.27 | 23 | 1,306 | 0.91 | -0.71 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 41.00 | 11.45 | 12.00 | 11.73 | 11.15 | 0.00 | 0.00% | 0.29 | 0 | 172 | 0.92 | -0.73 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 42.00 | 12.30 | 12.90 | 12.60 | 12.33 | +0.50 | +4.23% | 0.30 | 1 | 1,162 | 0.93 | -0.75 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 43.00 | 13.10 | 13.75 | 13.43 | 13.36 | +0.75 | +5.95% | 0.31 | 2 | 244 | 0.92 | -0.77 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 44.00 | 14.05 | 14.65 | 14.35 | 13.46 | 0.00 | 0.00% | 0.33 | 0 | 1,371 | 0.94 | -0.78 | 0.03 | -0.03 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 45.00 | 14.95 | 15.55 | 15.25 | 15.04 | +0.67 | +4.67% | 0.34 | 3 | 1,327 | 0.94 | -0.80 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 46.00 | 15.60 | 16.50 | 16.05 | 14.72 | 0.00 | 0.00% | 0.35 | 0 | 148 | 0.90 | -0.81 | 0.02 | -0.03 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 47.00 | 16.50 | 17.45 | 16.98 | 15.78 | 0.00 | 0.00% | 0.36 | 0 | 647 | 0.89 | -0.82 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 48.00 | 17.45 | 18.40 | 17.93 | 17.08 | 0.00 | 0.00% | 0.37 | 0 | 430 | 0.90 | -0.83 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 49.00 | 18.40 | 19.35 | 18.88 | 15.35 | 0.00 | 0.00% | 0.39 | 0 | 210 | 0.90 | -0.84 | 0.02 | -0.03 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 50.00 | 19.50 | 20.35 | 19.93 | 18.40 | 0.00 | 0.00% | 0.40 | 0 | 2,276 | 0.96 | -0.85 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 55.00 | 24.10 | 25.10 | 24.60 | 25.60 | 0.00 | 0.00% | 0.45 | 0 | 607 | 1.20 | -0.89 | 0.02 | -0.02 | 6/16/2026 | 6/26/2026 4:00:05 PM EST |
| 60.00 | 29.00 | 30.00 | 29.50 | 28.95 | 0.00 | 0.00% | 0.49 | 0 | 208 | 1.28 | -0.91 | 0.01 | -0.02 | 6/15/2026 | 6/26/2026 4:00:05 PM EST |
| 65.00 | 33.95 | 34.90 | 34.43 | 32.10 | 0.00 | 0.00% | 0.53 | 0 | 112 | 1.35 | -0.93 | 0.01 | -0.02 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 37.65 | 41.15 | 39.40 | 34.60 | 0.00 | 0.00% | 0.56 | 0 | 51 | 1.86 | -0.95 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 75.00 | 42.55 | 46.20 | 44.38 | 41.10 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.63 | -0.96 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |