Options Chain for APPLE INC COM (AAPL) - $300.23 as of 5/17/2026 8:01:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 189.20 | 193.20 | 191.20 | 172.15 | 0.00 | 0.00% | 1.74 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:56 PM EST |
| 115.00 | 184.45 | 188.25 | 186.35 | 136.03 | 0.00 | 0.00% | 1.62 | 0 | 118 | 1.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/15/2026 3:59:56 PM EST |
| 120.00 | 179.50 | 183.30 | 181.40 | 139.07 | 0.00 | 0.00% | 1.51 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 3:59:56 PM EST |
| 125.00 | 174.45 | 178.35 | 176.40 | 147.82 | 0.00 | 0.00% | 1.41 | 0 | 132 | 1.05 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:56 PM EST |
| 130.00 | 169.70 | 173.45 | 171.58 | 141.00 | 0.00 | 0.00% | 1.32 | 0 | 163 | 1.01 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:56 PM EST |
| 135.00 | 164.75 | 168.50 | 166.63 | 159.45 | 0.00 | 0.00% | 1.23 | 0 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:56 PM EST |
| 140.00 | 159.60 | 163.60 | 161.60 | 147.88 | 0.00 | 0.00% | 1.15 | 0 | 301 | 0.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:56 PM EST |
| 145.00 | 154.85 | 158.60 | 156.73 | % | 1.08 | 0 | 25 | 0.89 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:56 PM EST | |||
| 150.00 | 149.95 | 153.65 | 151.80 | 153.90 | +14.80 | +10.64% | 1.01 | 1 | 146 | 0.86 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 155.00 | 145.00 | 148.70 | 146.85 | 134.23 | 0.00 | 0.00% | 0.95 | 0 | 185 | 0.82 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 160.00 | 140.35 | 143.85 | 142.10 | 127.42 | 0.00 | 0.00% | 0.89 | 0 | 535 | 0.78 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 165.00 | 135.05 | 138.90 | 136.98 | 129.04 | 0.00 | 0.00% | 0.83 | 0 | 91 | 0.75 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/15/2026 3:59:56 PM EST |
| 170.00 | 130.25 | 133.90 | 132.08 | 127.50 | 0.00 | 0.00% | 0.78 | 0 | 101 | 0.73 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 175.00 | 125.30 | 129.05 | 127.18 | 120.10 | 0.00 | 0.00% | 0.73 | 0 | 111 | 0.70 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/15/2026 3:59:56 PM EST |
| 180.00 | 120.40 | 124.10 | 122.25 | 119.87 | -2.02 | -1.66% | 0.68 | 1 | 72 | 0.67 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 185.00 | 115.50 | 119.25 | 117.38 | 110.00 | 0.00 | 0.00% | 0.63 | 0 | 61 | 0.64 | 0.99 | 0.00 | -0.03 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 190.00 | 110.60 | 114.35 | 112.48 | 109.62 | 0.00 | 0.00% | 0.59 | 0 | 75 | 0.61 | 0.99 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 195.00 | 105.75 | 109.40 | 107.58 | 104.25 | 0.00 | 0.00% | 0.55 | 0 | 123 | 0.60 | 0.98 | 0.00 | -0.03 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 200.00 | 100.95 | 104.55 | 102.75 | 103.67 | +3.57 | +3.57% | 0.51 | 1 | 259 | 0.57 | 0.98 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 205.00 | 96.10 | 99.50 | 97.80 | 95.01 | 0.00 | 0.00% | 0.48 | 0 | 194 | 0.52 | 0.97 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 210.00 | 91.70 | 94.40 | 93.05 | 94.37 | +3.52 | +3.88% | 0.44 | 200 | 554 | 0.49 | 0.97 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 215.00 | 86.45 | 89.65 | 88.05 | 85.12 | 0.00 | 0.00% | 0.41 | 0 | 307 | 0.47 | 0.96 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 220.00 | 81.65 | 84.95 | 83.30 | 82.00 | 0.00 | 0.00% | 0.38 | 0 | 206 | 0.46 | 0.96 | 0.00 | -0.05 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 225.00 | 77.35 | 80.00 | 78.68 | 74.61 | 0.00 | 0.00% | 0.35 | 0 | 397 | 0.39 | 0.95 | 0.00 | -0.05 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 230.00 | 72.75 | 75.00 | 73.88 | 75.88 | +3.54 | +4.90% | 0.32 | 3 | 816 | 0.33 | 0.94 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 235.00 | 68.00 | 70.35 | 69.18 | 68.25 | 0.00 | 0.00% | 0.29 | 0 | 178 | 0.33 | 0.93 | 0.00 | -0.06 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 240.00 | 63.60 | 65.25 | 64.43 | 64.43 | +2.83 | +4.60% | 0.27 | 19 | 2,141 | 0.33 | 0.92 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 245.00 | 59.00 | 60.55 | 59.78 | 60.65 | +3.65 | +6.41% | 0.24 | 1 | 1,127 | 0.32 | 0.90 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 250.00 | 54.50 | 56.00 | 55.25 | 54.90 | +1.44 | +2.70% | 0.22 | 176 | 2,668 | 0.31 | 0.89 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 255.00 | 49.75 | 51.30 | 50.53 | 53.00 | +3.50 | +7.08% | 0.20 | 10 | 1,156 | 0.30 | 0.87 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 260.00 | 45.60 | 47.20 | 46.40 | 46.66 | +1.76 | +3.92% | 0.18 | 71 | 5,011 | 0.30 | 0.85 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 265.00 | 41.45 | 42.80 | 42.13 | 42.18 | +1.18 | +2.88% | 0.16 | 29 | 2,693 | 0.29 | 0.83 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 270.00 | 37.40 | 38.60 | 38.00 | 38.00 | +1.10 | +2.99% | 0.14 | 48 | 4,305 | 0.28 | 0.81 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 275.00 | 33.30 | 34.80 | 34.05 | 34.72 | +1.62 | +4.90% | 0.12 | 48 | 4,837 | 0.28 | 0.78 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 280.00 | 29.80 | 30.65 | 30.23 | 30.25 | +1.22 | +4.21% | 0.11 | 318 | 6,876 | 0.27 | 0.74 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 285.00 | 26.00 | 27.10 | 26.55 | 27.13 | +1.42 | +5.53% | 0.09 | 38 | 5,214 | 0.26 | 0.70 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 290.00 | 23.00 | 23.50 | 23.25 | 23.34 | +1.09 | +4.90% | 0.08 | 610 | 7,369 | 0.26 | 0.66 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 295.00 | 19.95 | 20.40 | 20.18 | 20.07 | +1.07 | +5.64% | 0.07 | 286 | 5,422 | 0.26 | 0.61 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 300.00 | 17.20 | 17.50 | 17.35 | 17.50 | +1.14 | +6.97% | 0.06 | 1,921 | 14,740 | 0.25 | 0.56 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 305.00 | 14.60 | 15.10 | 14.85 | 14.90 | +0.63 | +4.42% | 0.05 | 476 | 3,410 | 0.25 | 0.51 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 310.00 | 12.45 | 12.90 | 12.68 | 12.64 | +0.87 | +7.40% | 0.04 | 752 | 19,680 | 0.25 | 0.46 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 315.00 | 10.40 | 10.95 | 10.68 | 10.49 | +0.44 | +4.38% | 0.03 | 522 | 4,645 | 0.25 | 0.41 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 320.00 | 8.70 | 9.10 | 8.90 | 8.95 | +0.64 | +7.71% | 0.03 | 1,983 | 72,537 | 0.25 | 0.36 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 325.00 | 7.30 | 7.60 | 7.45 | 7.45 | +0.55 | +7.98% | 0.02 | 11,485 | 2,433 | 0.25 | 0.32 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 330.00 | 6.10 | 6.45 | 6.28 | 6.05 | +0.25 | +4.31% | 0.02 | 1,198 | 3,523 | 0.25 | 0.28 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 335.00 | 5.00 | 5.30 | 5.15 | 5.07 | +0.27 | +5.63% | 0.02 | 716 | 965 | 0.25 | 0.24 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 340.00 | 4.15 | 4.45 | 4.30 | 4.30 | +0.40 | +10.26% | 0.01 | 412 | 3,765 | 0.25 | 0.21 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 345.00 | 3.20 | 3.60 | 3.40 | 3.60 | +0.25 | +7.47% | 0.01 | 303 | 601 | 0.25 | 0.18 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 350.00 | 2.71 | 3.05 | 2.88 | 2.83 | +0.20 | +7.61% | 0.01 | 1,010 | 2,059 | 0.25 | 0.16 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 360.00 | 1.87 | 2.01 | 1.94 | 1.94 | +0.08 | +4.31% | 0.01 | 391 | 944 | 0.25 | 0.11 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 370.00 | 1.25 | 1.42 | 1.34 | 1.34 | +0.06 | +4.69% | 0.00 | 159 | 945 | 0.26 | 0.08 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 380.00 | 0.84 | 0.94 | 0.89 | 0.87 | 0.00 | 0.00% | 0.00 | 57 | 401 | 0.26 | 0.05 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 390.00 | 0.46 | 0.65 | 0.56 | 0.65 | +0.05 | +8.34% | 0.00 | 9 | 334 | 0.26 | 0.04 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 400.00 | 0.31 | 0.50 | 0.41 | 0.42 | +0.01 | +2.44% | 0.00 | 166 | 1,267 | 0.27 | 0.03 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 410.00 | 0.23 | 0.34 | 0.29 | 0.34 | +0.03 | +9.68% | 0.00 | 3 | 358 | 0.27 | 0.02 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 420.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 238 | 0.28 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 430.00 | 0.05 | 0.33 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.28 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 440.00 | 0.07 | 0.28 | 0.18 | 0.14 | +0.03 | +27.28% | 0.00 | 10 | 746 | 0.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 450.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 3 | 1,083 | 0.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 460.00 | 0.03 | 0.44 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.32 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 470.00 | 0.02 | 0.15 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 480.00 | 0.02 | 0.43 | 0.23 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 0.23 | 0.12 | 0.07 | +0.04 | +133.34% | 0.00 | 10 | 77 | 0.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 520.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 530.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 540.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 550.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 560.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 570.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | EST | |||||||
| 580.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | EST | |||||||
| 590.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | EST | |||||||
| 600.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.03 | 0.08 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:56 PM EST |
| 120.00 | 0.01 | 0.42 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:56 PM EST |
| 135.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 140.00 | 0.05 | 0.58 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:56 PM EST |
| 145.00 | 0.04 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.57 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/15/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 0.28 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.57 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/15/2026 3:59:56 PM EST |
| 155.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.55 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.51 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 3:59:56 PM EST |
| 165.00 | 0.12 | 0.28 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.49 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 3:59:56 PM EST |
| 170.00 | 0.14 | 0.24 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.48 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 175.00 | 0.17 | 0.31 | 0.24 | 0.23 | -0.06 | -20.69% | 0.00 | 2 | 582 | 0.47 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 180.00 | 0.21 | 0.38 | 0.30 | 0.24 | -0.06 | -20.00% | 0.00 | 17 | 16,210 | 0.47 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 185.00 | 0.23 | 0.42 | 0.33 | 0.32 | -0.03 | -8.58% | 0.00 | 63 | 1,808 | 0.45 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 190.00 | 0.24 | 0.50 | 0.37 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.44 | -0.01 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 195.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.04 | -8.52% | 0.00 | 45 | 1,609 | 0.42 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 200.00 | 0.45 | 0.58 | 0.52 | 0.51 | -0.05 | -8.93% | 0.00 | 149 | 8,040 | 0.41 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 205.00 | 0.54 | 0.64 | 0.59 | 0.59 | -0.02 | -3.28% | 0.00 | 32 | 724 | 0.40 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 210.00 | 0.65 | 0.77 | 0.71 | 0.67 | -0.04 | -5.64% | 0.00 | 38 | 4,779 | 0.39 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 215.00 | 0.73 | 0.86 | 0.80 | 0.81 | -0.06 | -6.90% | 0.00 | 88 | 2,072 | 0.38 | -0.04 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 220.00 | 0.88 | 1.01 | 0.95 | 0.99 | -0.06 | -5.72% | 0.00 | 523 | 3,340 | 0.37 | -0.04 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 225.00 | 1.04 | 1.28 | 1.16 | 1.14 | -0.05 | -4.21% | 0.01 | 100 | 3,161 | 0.36 | -0.05 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 230.00 | 1.26 | 1.44 | 1.35 | 1.31 | -0.06 | -4.38% | 0.01 | 68 | 6,440 | 0.35 | -0.06 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 235.00 | 1.49 | 1.71 | 1.60 | 1.55 | -0.10 | -6.07% | 0.01 | 177 | 7,019 | 0.34 | -0.07 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 240.00 | 1.73 | 1.87 | 1.80 | 1.79 | -0.18 | -9.14% | 0.01 | 272 | 6,873 | 0.33 | -0.08 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 245.00 | 2.03 | 2.28 | 2.16 | 2.11 | -0.21 | -9.06% | 0.01 | 752 | 3,764 | 0.32 | -0.10 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 250.00 | 2.46 | 2.59 | 2.53 | 2.58 | -0.16 | -5.84% | 0.01 | 1,885 | 5,001 | 0.31 | -0.11 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 255.00 | 2.81 | 3.20 | 3.01 | 3.04 | -0.26 | -7.88% | 0.01 | 1,059 | 3,395 | 0.30 | -0.13 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 260.00 | 3.45 | 3.75 | 3.60 | 3.30 | -0.50 | -13.16% | 0.01 | 164 | 4,658 | 0.30 | -0.15 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 265.00 | 4.10 | 4.50 | 4.30 | 4.35 | -0.19 | -4.19% | 0.02 | 406 | 2,853 | 0.29 | -0.17 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 270.00 | 4.90 | 5.25 | 5.08 | 5.25 | -0.27 | -4.90% | 0.02 | 1,532 | 3,909 | 0.28 | -0.19 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 275.00 | 5.90 | 6.30 | 6.10 | 6.10 | -0.53 | -8.00% | 0.02 | 102 | 16,151 | 0.28 | -0.22 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 280.00 | 7.05 | 7.45 | 7.25 | 7.34 | -0.53 | -6.74% | 0.03 | 323 | 2,543 | 0.27 | -0.26 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 285.00 | 8.45 | 8.80 | 8.63 | 8.80 | -0.53 | -5.69% | 0.03 | 473 | 1,618 | 0.27 | -0.30 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 290.00 | 10.10 | 10.40 | 10.25 | 10.25 | -0.75 | -6.82% | 0.04 | 340 | 1,562 | 0.26 | -0.34 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 295.00 | 11.95 | 12.45 | 12.20 | 12.20 | -0.70 | -5.43% | 0.04 | 585 | 401 | 0.26 | -0.39 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 300.00 | 14.05 | 14.55 | 14.30 | 14.43 | -0.97 | -6.30% | 0.05 | 10,512 | 8,395 | 0.25 | -0.44 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 305.00 | 16.25 | 17.10 | 16.68 | 17.00 | -0.92 | -5.14% | 0.05 | 587 | 149 | 0.25 | -0.49 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 310.00 | 19.20 | 20.15 | 19.68 | 19.80 | -1.12 | -5.36% | 0.06 | 537 | 337 | 0.25 | -0.54 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 315.00 | 21.50 | 23.15 | 22.33 | 22.73 | -0.97 | -4.10% | 0.07 | 287 | 56 | 0.24 | -0.59 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 320.00 | 25.30 | 26.50 | 25.90 | 24.30 | -3.59 | -12.88% | 0.08 | 70 | 94 | 0.25 | -0.64 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 325.00 | 28.20 | 30.55 | 29.38 | 31.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.24 | -0.68 | 0.01 | -0.08 | 5/14/2026 | 5/15/2026 3:59:56 PM EST |
| 330.00 | 32.15 | 34.30 | 33.23 | 33.00 | -9.54 | -22.43% | 0.10 | 1 | 36 | 0.24 | -0.72 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 335.00 | 36.20 | 38.30 | 37.25 | 35.40 | -3.50 | -9.00% | 0.11 | 3 | 37 | 0.24 | -0.76 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 340.00 | 40.50 | 42.40 | 41.45 | 40.00 | -5.00 | -11.12% | 0.12 | 3 | 1 | 0.24 | -0.79 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 345.00 | 44.65 | 46.90 | 45.78 | % | 0.13 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.06 | 5/15/2026 3:59:56 PM EST | |||
| 350.00 | 49.10 | 51.50 | 50.30 | 70.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.28 | -0.84 | 0.01 | -0.05 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 360.00 | 58.50 | 60.95 | 59.73 | 106.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.04 | 3/31/2026 | 5/15/2026 3:59:56 PM EST |
| 370.00 | 67.90 | 71.60 | 69.75 | 106.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.33 | -0.92 | 0.00 | -0.03 | 4/16/2026 | 5/15/2026 3:59:56 PM EST |
| 380.00 | 77.90 | 81.55 | 79.73 | % | 0.21 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.02 | 5/15/2026 3:59:56 PM EST | |||
| 390.00 | 87.85 | 91.55 | 89.70 | % | 0.23 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 5/15/2026 3:59:56 PM EST | |||
| 400.00 | 97.85 | 101.60 | 99.73 | % | 0.25 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 5/15/2026 3:59:56 PM EST | |||
| 410.00 | 107.90 | 111.55 | 109.73 | % | 0.27 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/15/2026 3:59:56 PM EST | |||
| 420.00 | 117.85 | 121.55 | 119.70 | 143.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 430.00 | 127.85 | 131.60 | 129.73 | % | 0.30 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 440.00 | 137.85 | 141.60 | 139.73 | % | 0.32 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 450.00 | 147.85 | 151.60 | 149.73 | % | 0.33 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 460.00 | 157.85 | 161.60 | 159.73 | % | 0.35 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 470.00 | 167.85 | 171.60 | 169.73 | % | 0.36 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 480.00 | 177.85 | 181.60 | 179.73 | % | 0.37 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 490.00 | 187.85 | 191.60 | 189.73 | % | 0.39 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 500.00 | 197.90 | 201.55 | 199.73 | % | 0.40 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 510.00 | 207.90 | 211.60 | 209.75 | % | 0.41 | 0 | 0 | EST | |||||||
| 520.00 | 217.85 | 221.60 | 219.73 | % | 0.42 | 0 | 0 | EST | |||||||
| 530.00 | 227.85 | 231.55 | 229.70 | % | 0.43 | 0 | 0 | EST | |||||||
| 540.00 | 237.90 | 241.55 | 239.73 | % | 0.44 | 0 | 0 | EST | |||||||
| 550.00 | 247.85 | 251.55 | 249.70 | % | 0.45 | 0 | 0 | EST | |||||||
| 560.00 | 257.85 | 261.55 | 259.70 | % | 0.46 | 0 | 0 | EST | |||||||
| 570.00 | 267.90 | 271.55 | 269.73 | % | 0.47 | 0 | 0 | EST | |||||||
| 580.00 | 277.85 | 281.55 | 279.70 | % | 0.48 | 0 | 0 | EST | |||||||
| 590.00 | 287.90 | 291.60 | 289.75 | % | 0.49 | 0 | 0 | EST | |||||||
| 600.00 | 297.85 | 301.55 | 299.70 | % | 0.50 | 0 | 0 | EST |