Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $153.23 as of 6/28/2026 10:25:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 145.20 | 151.70 | 148.45 | % | 29.69 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 10.00 | 140.20 | 146.70 | 143.45 | % | 14.34 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 15.00 | 134.90 | 141.70 | 138.30 | % | 9.22 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 20.00 | 129.90 | 136.70 | 133.30 | % | 6.67 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 25.00 | 124.90 | 131.70 | 128.30 | 153.73 | 0.00 | 0.00% | 5.13 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:09 PM EST |
| 30.00 | 119.90 | 126.70 | 123.30 | % | 4.11 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 35.00 | 114.90 | 121.70 | 118.30 | % | 3.38 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 40.00 | 110.00 | 116.70 | 113.35 | % | 2.83 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 45.00 | 105.00 | 111.70 | 108.35 | % | 2.41 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 50.00 | 100.00 | 106.80 | 103.40 | % | 2.07 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 55.00 | 95.00 | 101.80 | 98.40 | 139.00 | 0.00 | 0.00% | 1.79 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 60.00 | 90.10 | 96.90 | 93.50 | 115.70 | 0.00 | 0.00% | 1.56 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:09 PM EST |
| 65.00 | 85.20 | 92.00 | 88.60 | % | 1.36 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 70.00 | 80.20 | 87.00 | 83.60 | % | 1.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 75.00 | 76.20 | 82.10 | 79.15 | 82.11 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.55 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:09 PM EST |
| 80.00 | 72.00 | 77.30 | 74.65 | 74.35 | 0.00 | 0.00% | 0.93 | 0 | 24 | 1.46 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 85.00 | 66.60 | 72.50 | 69.55 | % | 0.82 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 6/26/2026 4:00:09 PM EST | |||
| 90.00 | 62.40 | 66.90 | 64.65 | 62.00 | -27.80 | -30.96% | 0.72 | 1 | 1 | 1.20 | 0.97 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 95.00 | 57.10 | 63.00 | 60.05 | 61.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.21 | 0.95 | 0.00 | -0.04 | 6/24/2026 | 6/26/2026 4:00:09 PM EST |
| 100.00 | 52.50 | 57.40 | 54.95 | 56.00 | +1.67 | +3.08% | 0.55 | 4 | 82 | 1.08 | 0.93 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 105.00 | 47.20 | 54.00 | 50.60 | 52.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.10 | 0.91 | 0.00 | -0.06 | 6/24/2026 | 6/26/2026 4:00:09 PM EST |
| 110.00 | 42.90 | 49.70 | 46.30 | 47.75 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.05 | 0.89 | 0.00 | -0.08 | 6/24/2026 | 6/26/2026 4:00:09 PM EST |
| 115.00 | 38.60 | 44.80 | 41.70 | 40.90 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.71 | 0.86 | 0.00 | -0.09 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 120.00 | 35.70 | 40.70 | 38.20 | 39.50 | +1.13 | +2.95% | 0.32 | 7 | 40 | 0.79 | 0.83 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 125.00 | 32.60 | 36.70 | 34.65 | 34.20 | -0.52 | -1.50% | 0.28 | 1 | 42 | 0.80 | 0.79 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 130.00 | 29.70 | 32.10 | 30.90 | 32.23 | +1.23 | +3.97% | 0.24 | 27 | 198 | 0.77 | 0.75 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 135.00 | 26.30 | 29.50 | 27.90 | 28.70 | +0.47 | +1.67% | 0.21 | 27 | 146 | 0.78 | 0.71 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 140.00 | 22.20 | 24.80 | 23.50 | 26.00 | +1.00 | +4.00% | 0.17 | 33 | 252 | 0.75 | 0.67 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 145.00 | 20.80 | 22.40 | 21.60 | 21.72 | -0.68 | -3.04% | 0.15 | 70 | 190 | 0.74 | 0.63 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 150.00 | 18.20 | 19.50 | 18.85 | 19.10 | -0.48 | -2.46% | 0.13 | 1,920 | 3,521 | 0.75 | 0.58 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 155.00 | 16.20 | 17.20 | 16.70 | 18.10 | +0.80 | +4.63% | 0.11 | 614 | 8,473 | 0.74 | 0.54 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 160.00 | 14.00 | 14.90 | 14.45 | 14.50 | -0.73 | -4.80% | 0.09 | 5,238 | 2,538 | 0.73 | 0.49 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 165.00 | 12.20 | 13.10 | 12.65 | 12.80 | -0.65 | -4.84% | 0.08 | 345 | 2,923 | 0.74 | 0.45 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 170.00 | 10.80 | 11.30 | 11.05 | 11.35 | -0.10 | -0.88% | 0.07 | 595 | 1,605 | 0.73 | 0.41 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 175.00 | 9.50 | 9.90 | 9.70 | 9.60 | -0.70 | -6.80% | 0.06 | 402 | 1,838 | 0.74 | 0.37 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 180.00 | 8.20 | 8.50 | 8.35 | 8.53 | -0.50 | -5.54% | 0.05 | 1,135 | 4,683 | 0.73 | 0.33 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 185.00 | 7.10 | 7.50 | 7.30 | 7.84 | -0.16 | -2.00% | 0.04 | 485 | 631 | 0.74 | 0.30 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 190.00 | 6.20 | 6.60 | 6.40 | 6.45 | -0.25 | -3.74% | 0.03 | 973 | 4,739 | 0.74 | 0.27 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 195.00 | 5.40 | 5.80 | 5.60 | 5.68 | -0.54 | -8.69% | 0.03 | 301 | 801 | 0.74 | 0.24 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 200.00 | 4.70 | 5.10 | 4.90 | 4.95 | -0.45 | -8.34% | 0.02 | 2,158 | 14,372 | 0.75 | 0.22 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 205.00 | 4.10 | 4.50 | 4.30 | 4.40 | -0.20 | -4.35% | 0.02 | 124 | 1,613 | 0.75 | 0.19 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 210.00 | 3.70 | 4.00 | 3.85 | 3.80 | -0.32 | -7.77% | 0.02 | 354 | 2,850 | 0.76 | 0.17 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 215.00 | 3.20 | 3.60 | 3.40 | 3.74 | +0.09 | +2.47% | 0.02 | 409 | 1,816 | 0.76 | 0.16 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 220.00 | 2.85 | 3.20 | 3.03 | 3.40 | 0.00 | 0.00% | 0.01 | 497 | 3,261 | 0.77 | 0.14 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 225.00 | 2.55 | 2.85 | 2.70 | 2.75 | -0.20 | -6.78% | 0.01 | 109 | 2,013 | 0.78 | 0.12 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 230.00 | 2.30 | 2.50 | 2.40 | 2.50 | -0.11 | -4.22% | 0.01 | 1,437 | 6,607 | 0.79 | 0.11 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 235.00 | 2.05 | 2.35 | 2.20 | 2.15 | -0.30 | -12.25% | 0.01 | 57 | 212 | 0.80 | 0.10 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 240.00 | 1.90 | 2.15 | 2.03 | 2.21 | +0.05 | +2.32% | 0.01 | 53 | 1,652 | 0.80 | 0.09 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 245.00 | 1.75 | 1.95 | 1.85 | 1.72 | -0.34 | -16.51% | 0.01 | 24 | 374 | 0.81 | 0.08 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 250.00 | 1.60 | 1.80 | 1.70 | 1.74 | -0.11 | -5.95% | 0.01 | 468 | 5,342 | 0.82 | 0.07 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 255.00 | 1.50 | 1.70 | 1.60 | 1.65 | -0.01 | -0.61% | 0.01 | 12 | 154 | 0.84 | 0.06 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 260.00 | 1.35 | 1.60 | 1.48 | 1.50 | -0.09 | -5.66% | 0.01 | 16 | 1,432 | 0.85 | 0.05 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 265.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.18 | -11.40% | 0.01 | 24 | 1,182 | 0.86 | 0.05 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 270.00 | 1.20 | 1.40 | 1.30 | 1.20 | -0.15 | -11.12% | 0.00 | 99 | 1,610 | 0.87 | 0.04 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 275.00 | 1.15 | 1.30 | 1.23 | 1.10 | -0.15 | -12.00% | 0.00 | 7 | 625 | 0.88 | 0.04 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 280.00 | 1.05 | 1.25 | 1.15 | 0.97 | -0.27 | -21.78% | 0.00 | 140 | 461 | 0.89 | 0.03 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 285.00 | 1.00 | 1.20 | 1.10 | 1.00 | -0.25 | -20.00% | 0.00 | 131 | 256 | 0.90 | 0.03 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 290.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.05 | +4.77% | 0.00 | 40 | 490 | 0.91 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 295.00 | 0.90 | 1.10 | 1.00 | 0.90 | -0.10 | -10.00% | 0.00 | 17 | 259 | 0.92 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 300.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.03 | -3.07% | 0.00 | 1,485 | 4,124 | 0.93 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 305.00 | 0.80 | 1.00 | 0.90 | 0.87 | -0.04 | -4.40% | 0.00 | 2 | 342 | 0.94 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 310.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.13 | -13.27% | 0.00 | 14 | 188 | 0.95 | 0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 315.00 | 0.70 | 0.90 | 0.80 | 0.74 | -0.12 | -13.96% | 0.00 | 1 | 210 | 0.95 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 320.00 | 0.70 | 0.90 | 0.80 | 0.72 | -0.13 | -15.30% | 0.00 | 6 | 352 | 0.97 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 325.00 | 0.65 | 0.85 | 0.75 | 0.65 | -0.18 | -21.69% | 0.00 | 4 | 375 | 0.97 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 330.00 | 0.60 | 0.80 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 7 | 463 | 0.98 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 335.00 | 0.60 | 0.80 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.99 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 340.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.00 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 345.00 | 0.55 | 0.75 | 0.65 | 0.74 | -0.62 | -45.59% | 0.00 | 1 | 79 | 1.01 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 350.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.07 | -10.45% | 0.00 | 14 | 479 | 1.02 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 355.00 | 0.50 | 0.70 | 0.60 | 0.66 | +0.01 | +1.54% | 0.00 | 4 | 63 | 1.03 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 360.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.05 | -8.34% | 0.00 | 6 | 160 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 365.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.25 | -31.25% | 0.00 | 2 | 113 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 370.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.10 | -16.67% | 0.00 | 11 | 69 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 375.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.00 | 27 | 106 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 380.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.05 | -9.10% | 0.00 | 44 | 1,520 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 385.00 | 0.40 | 0.60 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 390.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 0.00 | 1 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 395.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.04 | -8.00% | 0.00 | 1 | 167 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 400.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.07 | -14.00% | 0.00 | 405 | 401 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 405.00 | 0.30 | 0.55 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:09 PM EST |
| 410.00 | 0.35 | 0.50 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:09 PM EST |
| 415.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 420.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.30 | -46.16% | 0.00 | 3 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 425.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.45 | -56.25% | 0.00 | 5 | 54 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 430.00 | 0.30 | 0.50 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 435.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 440.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.00 | 13 | 82 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 445.00 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:09 PM EST |
| 450.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 27 | 757 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 4.30 | 2.15 | % | 0.14 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 4.30 | 2.15 | % | 0.11 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 201 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 164 | 1.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 208 | 1.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.33 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 20 | 394 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.01 | -4.55% | 0.00 | 13 | 159 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 47 | 696 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 5 | 212 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.03 | -6.67% | 0.01 | 24 | 322 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.01 | +2.00% | 0.01 | 51 | 1,251 | 0.99 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.11 | -16.67% | 0.01 | 26 | 934 | 0.94 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 85.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.15 | -16.67% | 0.01 | 49 | 560 | 0.91 | -0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 90.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.15 | -13.05% | 0.01 | 315 | 1,781 | 0.86 | -0.03 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 95.00 | 1.15 | 1.40 | 1.28 | 1.22 | -0.28 | -18.67% | 0.01 | 108 | 581 | 0.84 | -0.05 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 100.00 | 1.65 | 1.75 | 1.70 | 1.70 | -0.20 | -10.53% | 0.02 | 665 | 7,594 | 0.82 | -0.07 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 105.00 | 2.20 | 2.35 | 2.28 | 2.23 | -0.37 | -14.24% | 0.02 | 111 | 767 | 0.81 | -0.09 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 110.00 | 2.75 | 3.00 | 2.88 | 2.93 | -0.21 | -6.69% | 0.03 | 252 | 3,630 | 0.79 | -0.11 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 115.00 | 3.60 | 3.90 | 3.75 | 3.70 | -0.40 | -9.76% | 0.03 | 358 | 1,139 | 0.78 | -0.14 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 120.00 | 4.60 | 5.00 | 4.80 | 4.40 | -0.77 | -14.90% | 0.04 | 621 | 2,873 | 0.77 | -0.17 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 125.00 | 5.90 | 6.30 | 6.10 | 5.96 | -0.58 | -8.87% | 0.05 | 309 | 3,932 | 0.76 | -0.21 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 130.00 | 7.40 | 7.80 | 7.60 | 7.40 | -0.70 | -8.65% | 0.06 | 615 | 7,089 | 0.76 | -0.25 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 135.00 | 9.10 | 9.50 | 9.30 | 9.14 | -0.76 | -7.68% | 0.07 | 1,178 | 9,124 | 0.75 | -0.29 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 140.00 | 11.00 | 11.50 | 11.25 | 11.09 | -0.79 | -6.65% | 0.08 | 437 | 4,528 | 0.75 | -0.33 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 145.00 | 13.20 | 13.70 | 13.45 | 13.23 | -0.87 | -6.17% | 0.09 | 398 | 2,019 | 0.74 | -0.37 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 150.00 | 15.60 | 16.20 | 15.90 | 15.80 | -0.74 | -4.48% | 0.11 | 1,744 | 6,813 | 0.74 | -0.42 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 155.00 | 18.10 | 18.80 | 18.45 | 18.02 | -1.78 | -8.99% | 0.12 | 607 | 17,341 | 0.73 | -0.46 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 160.00 | 21.00 | 22.00 | 21.50 | 20.90 | -1.10 | -5.00% | 0.13 | 346 | 4,386 | 0.73 | -0.51 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 165.00 | 23.90 | 25.20 | 24.55 | 23.20 | -1.90 | -7.57% | 0.15 | 127 | 1,398 | 0.72 | -0.55 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 170.00 | 27.30 | 28.60 | 27.95 | 27.85 | -0.65 | -2.29% | 0.16 | 64 | 1,815 | 0.72 | -0.59 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 175.00 | 30.50 | 32.30 | 31.40 | 32.24 | +0.24 | +0.75% | 0.18 | 260 | 2,290 | 0.73 | -0.63 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 180.00 | 33.80 | 35.80 | 34.80 | 35.87 | +0.22 | +0.62% | 0.19 | 74 | 4,294 | 0.71 | -0.67 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 185.00 | 37.60 | 39.90 | 38.75 | 37.12 | -2.80 | -7.02% | 0.21 | 16 | 446 | 0.70 | -0.70 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 190.00 | 40.50 | 44.10 | 42.30 | 43.50 | -0.60 | -1.37% | 0.22 | 15 | 1,397 | 0.68 | -0.73 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 195.00 | 44.70 | 48.70 | 46.70 | 46.91 | -1.09 | -2.28% | 0.24 | 10 | 423 | 0.69 | -0.76 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 200.00 | 49.60 | 52.60 | 51.10 | 49.50 | -3.45 | -6.52% | 0.26 | 528 | 5,581 | 0.70 | -0.78 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 205.00 | 52.40 | 57.60 | 55.00 | 56.91 | +0.41 | +0.73% | 0.27 | 1 | 1,181 | 0.64 | -0.81 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 210.00 | 57.40 | 61.80 | 59.60 | 59.75 | -1.37 | -2.25% | 0.28 | 4 | 840 | 0.65 | -0.83 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 215.00 | 62.40 | 66.40 | 64.40 | 62.90 | -4.10 | -6.12% | 0.30 | 16 | 378 | 0.66 | -0.84 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 220.00 | 66.20 | 71.20 | 68.70 | 69.01 | -1.59 | -2.26% | 0.31 | 11 | 348 | 0.88 | -0.86 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 225.00 | 71.20 | 75.70 | 73.45 | 74.95 | 0.00 | 0.00% | 0.33 | 0 | 193 | 0.87 | -0.88 | 0.00 | -0.08 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 230.00 | 76.20 | 80.50 | 78.35 | 76.00 | -3.36 | -4.24% | 0.34 | 1 | 336 | 0.89 | -0.89 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 235.00 | 80.90 | 85.20 | 83.05 | 80.60 | 0.00 | 0.00% | 0.35 | 0 | 102 | 0.90 | -0.90 | 0.00 | -0.07 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 240.00 | 85.90 | 90.00 | 87.95 | 90.13 | +0.72 | +0.81% | 0.37 | 1 | 83 | 0.91 | -0.91 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:09 PM EST |
| 245.00 | 90.50 | 94.80 | 92.65 | 73.41 | 0.00 | 0.00% | 0.38 | 0 | 94 | 0.93 | -0.92 | 0.00 | -0.06 | 6/18/2026 | 6/26/2026 4:00:09 PM EST |
| 250.00 | 94.90 | 99.60 | 97.25 | 94.00 | 0.00 | 0.00% | 0.39 | 0 | 144 | 0.95 | -0.93 | 0.00 | -0.05 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 255.00 | 99.90 | 104.70 | 102.30 | 75.40 | 0.00 | 0.00% | 0.40 | 0 | 67 | 0.97 | -0.94 | 0.00 | -0.05 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 260.00 | 104.90 | 109.50 | 107.20 | 87.08 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.97 | -0.95 | 0.00 | -0.04 | 6/18/2026 | 6/26/2026 4:00:09 PM EST |
| 265.00 | 109.90 | 114.20 | 112.05 | 91.60 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.00 | -0.95 | 0.00 | -0.04 | 6/18/2026 | 6/26/2026 4:00:09 PM EST |
| 270.00 | 114.90 | 119.20 | 117.05 | 111.05 | 0.00 | 0.00% | 0.43 | 0 | 21 | 1.02 | -0.96 | 0.00 | -0.04 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 275.00 | 119.40 | 124.10 | 121.75 | 84.85 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.02 | -0.96 | 0.00 | -0.03 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 280.00 | 124.40 | 129.10 | 126.75 | 91.49 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.04 | -0.97 | 0.00 | -0.03 | 6/16/2026 | 6/26/2026 4:00:09 PM EST |
| 285.00 | 129.40 | 133.90 | 131.65 | % | 0.46 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.03 | 6/26/2026 4:00:09 PM EST | |||
| 290.00 | 133.90 | 138.90 | 136.40 | 95.30 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.09 | -0.98 | 0.00 | -0.02 | 6/16/2026 | 6/26/2026 4:00:09 PM EST |
| 295.00 | 138.90 | 143.90 | 141.40 | 102.20 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.11 | -0.98 | 0.00 | -0.02 | 6/16/2026 | 6/26/2026 4:00:09 PM EST |
| 300.00 | 143.90 | 149.10 | 146.50 | 140.00 | 0.00 | 0.00% | 0.49 | 0 | 217 | 1.13 | -0.98 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 305.00 | 148.80 | 153.90 | 151.35 | 112.32 | 0.00 | 0.00% | 0.50 | 0 | 109 | 1.15 | -0.98 | 0.00 | -0.02 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 310.00 | 153.80 | 159.00 | 156.40 | 159.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 315.00 | 158.80 | 164.00 | 161.40 | 156.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:09 PM EST |
| 320.00 | 164.30 | 169.00 | 166.65 | 161.79 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.20 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:09 PM EST |
| 325.00 | 168.70 | 175.30 | 172.00 | 148.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 4:00:09 PM EST |
| 330.00 | 173.70 | 180.30 | 177.00 | 141.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.36 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 335.00 | 178.70 | 184.60 | 181.65 | 139.50 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.32 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 340.00 | 183.70 | 189.60 | 186.65 | 146.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 345.00 | 188.50 | 195.20 | 191.85 | 189.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 4:00:09 PM EST |
| 350.00 | 194.30 | 200.20 | 197.25 | 177.60 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.36 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 4:00:09 PM EST |
| 355.00 | 198.50 | 205.20 | 201.85 | % | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:09 PM EST | |||
| 360.00 | 203.50 | 210.10 | 206.80 | 162.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:09 PM EST |
| 365.00 | 209.20 | 214.50 | 211.85 | % | 0.58 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 370.00 | 213.50 | 220.10 | 216.80 | % | 0.59 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 375.00 | 218.50 | 225.10 | 221.80 | 178.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:09 PM EST |
| 380.00 | 223.50 | 229.50 | 226.50 | 211.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:09 PM EST |
| 385.00 | 228.30 | 235.10 | 231.70 | % | 0.60 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 390.00 | 233.20 | 240.10 | 236.65 | % | 0.61 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 395.00 | 238.20 | 245.10 | 241.65 | % | 0.61 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 400.00 | 243.60 | 250.10 | 246.85 | % | 0.62 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 405.00 | 248.20 | 255.10 | 251.65 | % | 0.62 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 410.00 | 254.10 | 260.10 | 257.10 | 222.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:09 PM EST |
| 415.00 | 259.10 | 264.40 | 261.75 | % | 0.63 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 420.00 | 263.20 | 270.10 | 266.65 | % | 0.63 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 425.00 | 267.70 | 275.10 | 271.40 | % | 0.64 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 430.00 | 273.60 | 280.10 | 276.85 | % | 0.64 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 435.00 | 279.20 | 285.10 | 282.15 | % | 0.65 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 440.00 | 283.60 | 289.50 | 286.55 | % | 0.65 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 445.00 | 288.20 | 295.10 | 291.65 | % | 0.66 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:09 PM EST | |||
| 450.00 | 293.20 | 300.10 | 296.65 | 287.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:09 PM EST |