Options Chain for VICOR CORP COM (VICR) - $282.95 as of 7/5/2026 11:57:07 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 | 219.00 | 228.60 | 223.80 | 246.50 | 0.00 | 0.00% | 3.73 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 214.00 | 223.60 | 218.80 | 236.20 | 0.00 | 0.00% | 3.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 209.30 | 218.00 | 213.65 | 224.09 | 0.00 | 0.00% | 3.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 205.30 | 212.60 | 208.95 | 199.50 | 0.00 | 0.00% | 2.79 | 0 | 1 | 2.54 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 199.50 | 207.40 | 203.45 | 274.90 | 0.00 | 0.00% | 2.54 | 0 | 3 | 2.39 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 194.60 | 202.50 | 198.55 | 270.00 | 0.00 | 0.00% | 2.34 | 0 | 1 | 2.29 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 189.60 | 198.30 | 193.95 | 223.10 | 0.00 | 0.00% | 2.15 | 0 | 4 | 2.18 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 184.70 | 193.20 | 188.95 | 260.10 | 0.00 | 0.00% | 1.99 | 0 | 2 | 2.15 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 179.90 | 188.50 | 184.20 | 220.60 | 0.00 | 0.00% | 1.84 | 0 | 13 | 2.05 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 175.20 | 183.00 | 179.10 | 159.80 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.98 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 171.20 | 178.20 | 174.70 | 234.00 | +54.00 | +30.00% | 1.59 | 1 | 3 | 1.92 | 0.99 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 165.60 | 173.40 | 169.50 | 229.00 | % | 1.47 | 1 | 1 | 1.82 | 0.99 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 120.00 | 162.40 | 168.70 | 165.55 | 224.00 | +167.60 | +297.17% | 1.38 | 1 | 2 | 1.76 | 0.98 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 158.00 | 163.90 | 160.95 | 144.60 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.69 | 0.98 | 0.00 | -0.08 | 5/6/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 151.30 | 159.30 | 155.30 | 140.20 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.65 | 0.98 | 0.00 | -0.09 | 5/6/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 146.70 | 154.70 | 150.70 | 229.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 0.00 | 0.97 | 0.00 | -0.11 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 143.60 | 150.10 | 146.85 | 182.30 | 0.00 | 0.00% | 1.05 | 0 | 9 | 1.58 | 0.97 | 0.00 | -0.12 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 138.90 | 145.70 | 142.30 | 200.00 | +22.40 | +12.62% | 0.98 | 1 | 20 | 1.55 | 0.96 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 135.50 | 141.20 | 138.35 | 162.41 | -59.04 | -26.67% | 0.92 | 1 | 12 | 1.17 | 0.95 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 131.10 | 136.80 | 133.95 | 210.00 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.20 | 0.94 | 0.00 | -0.17 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 124.50 | 132.50 | 128.50 | 201.83 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.06 | 0.94 | 0.00 | -0.19 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 120.30 | 128.20 | 124.25 | 104.35 | 0.00 | 0.00% | 0.75 | 0 | 35 | 1.10 | 0.93 | 0.00 | -0.20 | 5/8/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 118.20 | 124.10 | 121.15 | 111.60 | 0.00 | 0.00% | 0.71 | 0 | 40 | 1.21 | 0.92 | 0.00 | -0.22 | 6/5/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 114.20 | 120.00 | 117.10 | 150.00 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.21 | 0.91 | 0.00 | -0.24 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 108.90 | 116.00 | 112.45 | 170.20 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.17 | 0.90 | 0.00 | -0.25 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 106.20 | 112.10 | 109.15 | 113.81 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.21 | 0.89 | 0.00 | -0.27 | 6/11/2026 | 7/2/2026 3:59:57 PM EST |
| 190.00 | 102.40 | 108.30 | 105.35 | 135.90 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.21 | 0.87 | 0.00 | -0.29 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 97.60 | 104.50 | 101.05 | 113.52 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.19 | 0.86 | 0.00 | -0.31 | 5/13/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 93.90 | 101.00 | 97.45 | 166.31 | 0.00 | 0.00% | 0.49 | 0 | 40 | 1.19 | 0.85 | 0.00 | -0.32 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 210.00 | 87.60 | 93.40 | 90.50 | 96.00 | -47.95 | -33.31% | 0.43 | 1 | 37 | 1.18 | 0.82 | 0.00 | -0.36 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 220.00 | 79.70 | 87.20 | 83.45 | 114.00 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.15 | 0.79 | 0.00 | -0.39 | 5/11/2026 | 7/2/2026 3:59:57 PM EST |
| 230.00 | 73.50 | 81.00 | 77.25 | 141.44 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.18 | 0.76 | 0.00 | -0.41 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 240.00 | 67.90 | 73.70 | 70.80 | 96.56 | -0.64 | -0.66% | 0.29 | 1 | 89 | 1.16 | 0.73 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 250.00 | 63.00 | 69.00 | 66.00 | 121.88 | 0.00 | 0.00% | 0.26 | 0 | 133 | 1.18 | 0.70 | 0.00 | -0.46 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 260.00 | 56.60 | 63.80 | 60.20 | 98.77 | 0.00 | 0.00% | 0.23 | 0 | 44 | 1.17 | 0.67 | 0.00 | -0.48 | 6/16/2026 | 7/2/2026 3:59:57 PM EST |
| 270.00 | 52.20 | 59.90 | 56.05 | 120.80 | 0.00 | 0.00% | 0.21 | 0 | 396 | 1.18 | 0.64 | 0.00 | -0.49 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 280.00 | 48.30 | 54.40 | 51.35 | 66.00 | -49.51 | -42.87% | 0.18 | 2 | 406 | 1.18 | 0.61 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 290.00 | 44.40 | 50.90 | 47.65 | 52.60 | -63.38 | -54.65% | 0.16 | 1 | 57 | 1.19 | 0.57 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 300.00 | 42.00 | 46.20 | 44.10 | 43.80 | -47.55 | -52.06% | 0.15 | 10 | 146 | 1.19 | 0.54 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 310.00 | 36.80 | 41.40 | 39.10 | 47.50 | -47.95 | -50.24% | 0.13 | 3 | 15 | 1.15 | 0.51 | 0.00 | -0.52 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 320.00 | 33.60 | 41.00 | 37.30 | 80.70 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.19 | 0.48 | 0.00 | -0.52 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 330.00 | 30.90 | 37.70 | 34.30 | 33.30 | -58.20 | -63.61% | 0.10 | 23 | 15 | 1.19 | 0.46 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 340.00 | 27.00 | 33.80 | 30.40 | 34.60 | -48.93 | -58.58% | 0.09 | 12 | 56 | 1.17 | 0.43 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 350.00 | 24.80 | 32.50 | 28.65 | 70.10 | 0.00 | 0.00% | 0.08 | 0 | 173 | 1.19 | 0.40 | 0.00 | -0.50 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 360.00 | 23.90 | 30.00 | 26.95 | 30.60 | -46.75 | -60.44% | 0.07 | 5 | 60 | 1.20 | 0.38 | 0.00 | -0.49 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 370.00 | 23.00 | 27.50 | 25.25 | 24.00 | -30.20 | -55.72% | 0.07 | 6 | 30 | 1.22 | 0.36 | 0.00 | -0.48 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 380.00 | 21.00 | 25.70 | 23.35 | 23.00 | -27.28 | -54.26% | 0.06 | 15 | 70 | 1.22 | 0.34 | 0.00 | -0.47 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 390.00 | 18.50 | 24.00 | 21.25 | 30.90 | -33.50 | -52.02% | 0.05 | 1 | 38 | 1.21 | 0.32 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 400.00 | 15.10 | 21.70 | 18.40 | 22.40 | -23.20 | -50.88% | 0.05 | 1 | 124 | 1.18 | 0.30 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 410.00 | 13.80 | 20.00 | 16.90 | 44.70 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.18 | 0.28 | 0.00 | -0.44 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 420.00 | 13.20 | 19.90 | 16.55 | 23.17 | -16.78 | -42.01% | 0.04 | 2 | 15 | 1.21 | 0.26 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 430.00 | 12.10 | 18.20 | 15.15 | 38.30 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.21 | 0.24 | 0.00 | -0.41 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 440.00 | 10.70 | 16.10 | 13.40 | 24.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.19 | 0.23 | 0.00 | -0.40 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 450.00 | 10.20 | 15.20 | 12.70 | 12.45 | -30.55 | -71.05% | 0.03 | 1 | 97 | 1.21 | 0.21 | 0.00 | -0.38 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 460.00 | 9.20 | 15.20 | 12.20 | 14.30 | -19.70 | -57.95% | 0.03 | 1 | 165 | 1.22 | 0.20 | 0.00 | -0.37 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 470.00 | 7.70 | 14.40 | 11.05 | 38.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.21 | 0.19 | 0.00 | -0.35 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 480.00 | 7.30 | 13.00 | 10.15 | 11.50 | -26.10 | -69.42% | 0.02 | 5 | 36 | 1.21 | 0.18 | 0.00 | -0.34 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 490.00 | 4.80 | 11.40 | 8.10 | 23.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.16 | 0.17 | 0.00 | -0.33 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 500.00 | 5.00 | 10.40 | 7.70 | 12.63 | -10.97 | -46.49% | 0.02 | 6 | 43 | 1.17 | 0.16 | 0.00 | -0.32 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 510.00 | 5.40 | 10.50 | 7.95 | 9.00 | -15.04 | -62.57% | 0.02 | 9 | 96 | 1.21 | 0.15 | 0.00 | -0.30 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 520.00 | 2.70 | 11.00 | 6.85 | % | 0.01 | 0 | 0 | 1.17 | 0.14 | 0.00 | -0.29 | 7/2/2026 3:59:57 PM EST | |||
| 530.00 | 2.20 | 11.00 | 6.60 | % | 0.01 | 0 | 0 | 1.18 | 0.13 | 0.00 | -0.28 | 7/2/2026 3:59:57 PM EST | |||
| 540.00 | 3.60 | 10.00 | 6.80 | 6.20 | % | 0.01 | 1 | 0 | 1.23 | 0.12 | 0.00 | -0.26 | 7/2/2026 | 7/2/2026 3:59:57 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 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 10 | 2.59 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.03 | 1 | 10 | 2.47 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.36 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 4.80 | 2.43 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.69 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.16 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.07 | -0.01 | 0.00 | -0.03 | 5/11/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 8.43 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.98 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.90 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 8.90 | 4.48 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.54 | -0.01 | 0.00 | -0.06 | 3/25/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 9.00 | 4.53 | % | 0.04 | 0 | 0 | 1.48 | -0.02 | 0.00 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 0.05 | 9.10 | 4.58 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.42 | -0.02 | 0.00 | -0.08 | 4/22/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 9.20 | 4.63 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.37 | -0.02 | 0.00 | -0.09 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 9.30 | 4.68 | % | 0.03 | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.11 | 7/2/2026 3:59:57 PM EST | |||
| 140.00 | 0.05 | 9.50 | 4.78 | 18.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.03 | 0.00 | -0.12 | 4/8/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 0.05 | 5.00 | 2.53 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.06 | -0.04 | 0.00 | -0.14 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 0.30 | 5.00 | 2.65 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.09 | -0.05 | 0.00 | -0.15 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 0.60 | 7.30 | 3.95 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.16 | -0.06 | 0.00 | -0.17 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 1.25 | 7.60 | 4.43 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.17 | -0.06 | 0.00 | -0.19 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 1.95 | 8.00 | 4.98 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.18 | -0.07 | 0.00 | -0.20 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 1.65 | 8.70 | 5.18 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | -0.08 | 0.00 | -0.22 | 5/26/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 3.50 | 9.30 | 6.40 | 5.85 | +2.66 | +83.39% | 0.04 | 1 | 53 | 1.17 | -0.09 | 0.00 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 3.90 | 10.20 | 7.05 | 6.00 | +2.50 | +71.43% | 0.04 | 6 | 30 | 1.16 | -0.10 | 0.00 | -0.25 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 6.60 | 10.50 | 8.55 | 8.61 | % | 0.05 | 1 | 0 | 1.19 | -0.11 | 0.00 | -0.27 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 190.00 | 7.40 | 12.50 | 9.95 | 9.86 | +1.81 | +22.49% | 0.05 | 1 | 8 | 1.20 | -0.13 | 0.00 | -0.29 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 7.10 | 13.70 | 10.40 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.17 | -0.14 | 0.00 | -0.31 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 8.50 | 14.90 | 11.70 | 12.00 | +3.73 | +45.11% | 0.06 | 3 | 34 | 1.17 | -0.15 | 0.00 | -0.32 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 210.00 | 12.30 | 17.90 | 15.10 | 15.21 | +5.18 | +51.65% | 0.07 | 8 | 3 | 1.19 | -0.18 | 0.00 | -0.36 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 220.00 | 17.20 | 21.10 | 19.15 | 18.89 | +7.39 | +64.27% | 0.09 | 61 | 77 | 1.21 | -0.21 | 0.00 | -0.39 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 230.00 | 19.00 | 24.90 | 21.95 | 20.30 | +8.30 | +69.17% | 0.10 | 136 | 113 | 1.18 | -0.24 | 0.00 | -0.41 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 240.00 | 25.10 | 29.80 | 27.45 | 14.07 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.22 | -0.27 | 0.00 | -0.44 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 250.00 | 28.00 | 32.00 | 30.00 | 29.00 | +13.51 | +87.22% | 0.12 | 58 | 343 | 1.17 | -0.30 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 260.00 | 34.00 | 37.10 | 35.55 | 35.30 | +15.80 | +81.03% | 0.14 | 17 | 22 | 1.19 | -0.33 | 0.00 | -0.48 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 270.00 | 36.70 | 42.70 | 39.70 | 36.55 | +14.55 | +66.14% | 0.15 | 5 | 39 | 1.17 | -0.36 | 0.00 | -0.49 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 280.00 | 42.00 | 47.50 | 44.75 | 41.40 | +1.70 | +4.29% | 0.16 | 23 | 39 | 1.15 | -0.39 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 290.00 | 47.40 | 54.20 | 50.80 | 45.29 | +6.09 | +15.54% | 0.18 | 8 | 8 | 1.16 | -0.43 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 300.00 | 54.00 | 60.80 | 57.40 | 47.70 | +13.43 | +39.19% | 0.19 | 2 | 75 | 1.17 | -0.46 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 310.00 | 62.10 | 67.00 | 64.55 | 36.56 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.19 | -0.49 | 0.00 | -0.52 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 320.00 | 67.10 | 73.80 | 70.45 | 52.84 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.17 | -0.52 | 0.00 | -0.52 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 330.00 | 76.60 | 81.10 | 78.85 | 55.97 | +10.31 | +22.58% | 0.24 | 3 | 21 | 1.21 | -0.54 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 340.00 | 82.20 | 88.00 | 85.10 | 54.50 | +10.35 | +23.45% | 0.25 | 3 | 13 | 1.18 | -0.57 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 350.00 | 90.70 | 95.90 | 93.30 | 60.10 | +0.10 | +0.17% | 0.27 | 1 | 1 | 1.20 | -0.60 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 360.00 | 96.90 | 102.90 | 99.90 | 62.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.18 | -0.62 | 0.00 | -0.49 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 370.00 | 105.10 | 111.20 | 108.15 | 80.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | -0.64 | 0.00 | -0.48 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 380.00 | 112.90 | 118.70 | 115.80 | 88.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.18 | -0.66 | 0.00 | -0.47 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 390.00 | 121.20 | 127.20 | 124.20 | 81.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.19 | -0.68 | 0.00 | -0.46 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 400.00 | 129.50 | 137.00 | 133.25 | 113.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | -0.70 | 0.00 | -0.45 | 6/3/2026 | 7/2/2026 3:59:57 PM EST |
| 410.00 | 138.10 | 144.00 | 141.05 | 134.40 | % | 0.34 | 19 | 0 | 1.19 | -0.72 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 420.00 | 146.70 | 154.80 | 150.75 | 100.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.22 | -0.74 | 0.00 | -0.42 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 430.00 | 155.50 | 163.70 | 159.60 | % | 0.37 | 0 | 0 | 1.22 | -0.76 | 0.00 | -0.41 | 7/2/2026 3:59:57 PM EST | |||
| 440.00 | 164.30 | 171.10 | 167.70 | % | 0.38 | 0 | 0 | 1.20 | -0.77 | 0.00 | -0.40 | 7/2/2026 3:59:57 PM EST | |||
| 450.00 | 173.30 | 180.00 | 176.65 | 125.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.20 | -0.79 | 0.00 | -0.38 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 460.00 | 182.30 | 188.40 | 185.35 | % | 0.40 | 0 | 0 | 1.20 | -0.80 | 0.00 | -0.37 | 7/2/2026 3:59:57 PM EST | |||
| 470.00 | 191.40 | 198.80 | 195.10 | 160.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.22 | -0.81 | 0.00 | -0.35 | 5/27/2026 | 7/2/2026 3:59:57 PM EST |
| 480.00 | 200.60 | 206.60 | 203.60 | % | 0.42 | 0 | 0 | 1.19 | -0.82 | 0.00 | -0.34 | 7/2/2026 3:59:57 PM EST | |||
| 490.00 | 209.90 | 215.70 | 212.80 | % | 0.43 | 0 | 0 | 1.19 | -0.83 | 0.00 | -0.33 | 7/2/2026 3:59:57 PM EST | |||
| 500.00 | 219.20 | 225.10 | 222.15 | % | 0.44 | 0 | 0 | 1.19 | -0.84 | 0.00 | -0.32 | 7/2/2026 3:59:57 PM EST | |||
| 510.00 | 228.60 | 234.80 | 231.70 | 194.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.19 | -0.85 | 0.00 | -0.30 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 520.00 | 238.10 | 245.00 | 241.55 | % | 0.46 | 0 | 0 | 1.19 | -0.86 | 0.00 | -0.29 | 7/2/2026 3:59:57 PM EST | |||
| 530.00 | 247.30 | 255.50 | 251.40 | % | 0.47 | 0 | 0 | 1.18 | -0.87 | 0.00 | -0.28 | 7/2/2026 3:59:57 PM EST | |||
| 540.00 | 257.10 | 263.70 | 260.40 | 233.50 | % | 0.48 | 65 | 0 | 1.39 | -0.88 | 0.00 | -0.26 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |