Options Chain for ACM RESH INC COM CL A (ACMR) - $81.19 as of 8/14/2026 12:31:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 57.10 | 60.30 | 58.70 | 76.00 | 0.00 | 0.00% | 2.94 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 11:58:54 AM EST |
| 25.00 | 52.40 | 55.10 | 53.75 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 29.00 | 48.30 | 51.10 | 49.70 | 51.57 | 0.00 | 0.00% | 1.71 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 11:58:54 AM EST |
| 30.00 | 47.50 | 50.10 | 48.80 | 78.70 | 0.00 | 0.00% | 1.63 | 0 | 138 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 11:58:54 AM EST |
| 31.00 | 46.30 | 49.10 | 47.70 | 23.60 | 0.00 | 0.00% | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 8/14/2026 11:58:54 AM EST |
| 32.00 | 45.30 | 47.90 | 46.60 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 33.00 | 44.10 | 47.10 | 45.60 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 34.00 | 43.10 | 46.00 | 44.55 | 44.23 | 0.00 | 0.00% | 1.31 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 11:58:54 AM EST |
| 35.00 | 42.10 | 45.00 | 43.55 | 85.40 | 0.00 | 0.00% | 1.24 | 0 | 99 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 11:58:54 AM EST |
| 36.00 | 41.10 | 44.00 | 42.55 | 16.70 | 0.00 | 0.00% | 1.18 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 8/14/2026 11:58:54 AM EST |
| 37.00 | 40.10 | 43.00 | 41.55 | % | 1.12 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 38.00 | 39.10 | 42.00 | 40.55 | 64.20 | 0.00 | 0.00% | 1.07 | 0 | 16 | 4.02 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 11:58:54 AM EST |
| 39.00 | 38.30 | 41.00 | 39.65 | 48.00 | 0.00 | 0.00% | 1.02 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 11:58:54 AM EST |
| 40.00 | 37.30 | 40.00 | 38.65 | 57.57 | 0.00 | 0.00% | 0.97 | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 11:58:54 AM EST |
| 41.00 | 36.20 | 39.00 | 37.60 | 55.50 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 11:58:54 AM EST |
| 42.00 | 35.20 | 38.00 | 36.60 | 43.00 | 0.00 | 0.00% | 0.87 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 43.00 | 34.40 | 37.00 | 35.70 | 13.61 | 0.00 | 0.00% | 0.83 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 8/14/2026 11:58:54 AM EST |
| 44.00 | 33.30 | 36.00 | 34.65 | 54.10 | 0.00 | 0.00% | 0.79 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 11:58:54 AM EST |
| 45.00 | 32.40 | 35.00 | 33.70 | 37.30 | 0.00 | 0.00% | 0.75 | 0 | 238 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 46.00 | 31.30 | 34.00 | 32.65 | 60.60 | 0.00 | 0.00% | 0.71 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 11:58:54 AM EST |
| 47.00 | 30.30 | 33.00 | 31.65 | 38.90 | 0.00 | 0.00% | 0.67 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 11:58:54 AM EST |
| 48.00 | 29.40 | 32.00 | 30.70 | 46.82 | 0.00 | 0.00% | 0.64 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 11:58:54 AM EST |
| 49.00 | 28.40 | 31.00 | 29.70 | 56.80 | 0.00 | 0.00% | 0.61 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 11:58:54 AM EST |
| 50.00 | 27.40 | 30.00 | 28.70 | 24.50 | 0.00 | 0.00% | 0.57 | 0 | 122 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 11:58:54 AM EST |
| 52.50 | 24.70 | 27.50 | 26.10 | 52.50 | 0.00 | 0.00% | 0.50 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 11:58:54 AM EST |
| 55.00 | 22.40 | 25.00 | 23.70 | 29.50 | 0.00 | 0.00% | 0.43 | 0 | 167 | 2.18 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 11:58:54 AM EST |
| 57.50 | 19.70 | 22.80 | 21.25 | 34.00 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.00 | 1.00 | 0.00 | -0.02 | 7/15/2026 | 8/14/2026 11:58:54 AM EST |
| 60.00 | 17.50 | 20.10 | 18.80 | 19.76 | 0.00 | 0.00% | 0.31 | 0 | 300 | 0.00 | 0.99 | 0.00 | -0.05 | 8/3/2026 | 8/14/2026 11:58:54 AM EST |
| 62.50 | 15.30 | 17.70 | 16.50 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 133 | 1.63 | 0.98 | 0.01 | -0.11 | 7/29/2026 | 8/14/2026 11:58:54 AM EST |
| 65.00 | 12.50 | 15.30 | 13.90 | 19.03 | 0.00 | 0.00% | 0.21 | 0 | 183 | 1.47 | 0.95 | 0.01 | -0.18 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 69.00 | 9.40 | 11.60 | 10.50 | % | 0.15 | 0 | 0 | 1.24 | 0.88 | 0.02 | -0.25 | 8/14/2026 11:58:54 AM EST | |||
| 70.00 | 8.50 | 10.10 | 9.30 | 13.35 | 0.00 | 0.00% | 0.13 | 0 | 927 | 0.95 | 0.86 | 0.02 | -0.26 | 8/12/2026 | 8/14/2026 11:58:54 AM EST |
| 71.00 | 7.40 | 9.90 | 8.65 | % | 0.12 | 0 | 0 | 1.17 | 0.84 | 0.03 | -0.27 | 8/14/2026 11:58:54 AM EST | |||
| 72.00 | 6.70 | 9.10 | 7.90 | % | 0.11 | 0 | 0 | 1.14 | 0.81 | 0.03 | -0.28 | 8/14/2026 11:58:54 AM EST | |||
| 73.00 | 5.90 | 8.30 | 7.10 | % | 0.10 | 0 | 0 | 1.10 | 0.78 | 0.03 | -0.29 | 8/14/2026 11:58:54 AM EST | |||
| 74.00 | 5.20 | 7.20 | 6.20 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 479 | 0.56 | 0.75 | 0.04 | -0.30 | 7/29/2026 | 8/14/2026 11:58:54 AM EST |
| 75.00 | 4.70 | 7.00 | 5.85 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 401 | 0.70 | 0.72 | 0.04 | -0.30 | 8/12/2026 | 8/14/2026 11:58:54 AM EST |
| 76.00 | 4.20 | 6.40 | 5.30 | 6.81 | -1.84 | -21.28% | 0.07 | 1 | 3 | 0.74 | 0.68 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 77.00 | 3.50 | 5.90 | 4.70 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.75 | 0.64 | 0.04 | -0.31 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 78.00 | 3.00 | 5.00 | 4.00 | % | 0.05 | 0 | 0 | 0.72 | 0.60 | 0.05 | -0.30 | 8/14/2026 11:58:54 AM EST | |||
| 79.00 | 2.75 | 4.00 | 3.38 | 2.90 | -3.60 | -55.39% | 0.04 | 2 | 152 | 0.65 | 0.55 | 0.05 | -0.29 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 80.00 | 2.40 | 3.50 | 2.95 | 2.87 | -1.93 | -40.21% | 0.04 | 15 | 356 | 0.68 | 0.50 | 0.05 | -0.28 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 81.00 | 1.85 | 3.70 | 2.78 | 4.00 | -0.70 | -14.90% | 0.03 | 3 | 469 | 0.77 | 0.45 | 0.05 | -0.27 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 81.50 | 1.80 | 3.50 | 2.65 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.79 | 0.42 | 0.05 | -0.26 | 8/6/2026 | 8/14/2026 11:58:54 AM EST |
| 82.00 | 1.65 | 3.30 | 2.48 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.79 | 0.40 | 0.05 | -0.25 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 82.50 | 1.60 | 3.10 | 2.35 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.80 | 0.37 | 0.05 | -0.24 | 8/13/2026 | 8/14/2026 11:58:54 AM EST |
| 83.00 | 1.45 | 3.10 | 2.28 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.82 | 0.35 | 0.05 | -0.23 | 8/12/2026 | 8/14/2026 11:58:54 AM EST |
| 83.50 | 1.35 | 2.80 | 2.08 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.82 | 0.32 | 0.05 | -0.22 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 84.00 | 1.15 | 2.35 | 1.75 | 2.20 | -2.60 | -54.17% | 0.02 | 4,838 | 6 | 0.77 | 0.30 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 85.00 | 0.90 | 2.30 | 1.60 | 2.00 | -0.62 | -23.67% | 0.02 | 18 | 225 | 0.80 | 0.25 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 86.00 | 0.75 | 1.55 | 1.15 | 1.21 | -2.49 | -67.30% | 0.01 | 11 | 2 | 0.83 | 0.20 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 87.00 | 0.65 | 1.40 | 1.03 | 1.65 | % | 0.01 | 4,907 | 0 | 0.77 | 0.16 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 11:58:54 AM EST | |
| 87.50 | 0.60 | 1.90 | 1.25 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.86 | 0.15 | 0.03 | -0.12 | 7/27/2026 | 8/14/2026 11:58:54 AM EST |
| 88.00 | 0.35 | 1.85 | 1.10 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.13 | 0.03 | -0.11 | 7/20/2026 | 8/14/2026 11:58:54 AM EST |
| 89.00 | 0.30 | 1.55 | 0.93 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.10 | 0.02 | -0.08 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 90.00 | 0.45 | 1.50 | 0.98 | 1.10 | -0.45 | -29.04% | 0.01 | 1 | 680 | 0.91 | 0.08 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 91.00 | 0.30 | 1.30 | 0.80 | 0.85 | -0.29 | -25.44% | 0.01 | 1 | 7 | 1.07 | 0.05 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 92.00 | 0.10 | 1.25 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.04 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 11:58:54 AM EST |
| 92.50 | 0.05 | 1.15 | 0.60 | 0.89 | -1.11 | -55.50% | 0.01 | 26 | 385 | 0.70 | 0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 93.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.03 | 8/14/2026 11:58:54 AM EST | |||
| 94.00 | 0.05 | 1.15 | 0.60 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.02 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 95.00 | 0.10 | 0.90 | 0.50 | 0.74 | -0.30 | -28.85% | 0.01 | 1 | 531 | 0.91 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.37 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 11:58:54 AM EST |
| 97.00 | 0.00 | 1.25 | 0.63 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 97.50 | 0.00 | 1.20 | 0.60 | 0.30 | -1.50 | -83.34% | 0.01 | 1 | 16 | 1.38 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 98.00 | 0.00 | 1.15 | 0.58 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 11:58:54 AM EST |
| 100.00 | 0.10 | 0.55 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2,575 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:54 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.61 | -75.31% | 0.00 | 1 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.10 | +66.67% | 0.00 | 13 | 137 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:54 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 811 | 2.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:58:54 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 11:58:54 AM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 790 | 2.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:58:54 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:58:54 AM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 11:58:54 AM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:58:54 AM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 11:58:54 AM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | 3.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 11:58:54 AM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 259 | 3.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 11:58:54 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:58:54 AM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 306 | 3.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/14/2026 11:58:54 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:58:54 AM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 11:58:54 AM EST |
| 32.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:58:54 AM EST |
| 33.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:58:54 AM EST |
| 34.00 | 0.00 | 1.55 | 0.78 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 11:58:54 AM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 11:58:54 AM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 11:58:54 AM EST |
| 37.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/14/2026 11:58:54 AM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 416 | 2.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 11:58:54 AM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 11:58:54 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 255 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:58:54 AM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 11:58:54 AM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:58:54 AM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 11:58:54 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 11:58:54 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:58:54 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 11:58:54 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 11:58:54 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 11:58:54 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:54 AM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.95 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 11:58:54 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.76 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 408 | 1.51 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/14/2026 11:58:54 AM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.37 | -0.02 | 0.01 | -0.11 | 8/12/2026 | 8/14/2026 11:58:54 AM EST |
| 65.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.95 | -0.05 | 0.01 | -0.18 | 8/12/2026 | 8/14/2026 11:58:54 AM EST |
| 69.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | -0.12 | 0.02 | -0.25 | 8/14/2026 11:58:54 AM EST | |||
| 70.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.55 | -50.00% | 0.01 | 1 | 120 | 0.81 | -0.14 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 71.00 | 0.20 | 1.15 | 0.68 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | -0.16 | 0.03 | -0.27 | 8/11/2026 | 8/14/2026 11:58:54 AM EST |
| 72.00 | 0.40 | 1.35 | 0.88 | 0.85 | -0.10 | -10.53% | 0.01 | 1 | 27 | 0.79 | -0.19 | 0.03 | -0.28 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 73.00 | 0.65 | 1.50 | 1.08 | 0.80 | -1.30 | -61.91% | 0.01 | 1 | 2 | 0.79 | -0.22 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 74.00 | 0.70 | 1.80 | 1.25 | % | 0.02 | 0 | 0 | 0.76 | -0.25 | 0.04 | -0.30 | 8/14/2026 11:58:54 AM EST | |||
| 75.00 | 1.30 | 2.15 | 1.73 | 1.50 | +0.35 | +30.44% | 0.02 | 2 | 1,152 | 0.82 | -0.28 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 76.00 | 1.75 | 2.70 | 2.23 | 2.00 | +0.08 | +4.17% | 0.03 | 2 | 3 | 0.87 | -0.32 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 77.00 | 1.80 | 3.10 | 2.45 | % | 0.03 | 0 | 0 | 0.81 | -0.36 | 0.04 | -0.31 | 8/14/2026 11:58:54 AM EST | |||
| 78.00 | 2.25 | 3.70 | 2.98 | 2.83 | +0.51 | +21.99% | 0.04 | 1 | 3 | 0.83 | -0.40 | 0.05 | -0.30 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 79.00 | 2.65 | 4.30 | 3.48 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.84 | -0.45 | 0.05 | -0.29 | 8/11/2026 | 8/14/2026 11:58:54 AM EST |
| 80.00 | 3.60 | 5.00 | 4.30 | 4.10 | +1.40 | +51.86% | 0.05 | 42 | 259 | 0.93 | -0.50 | 0.05 | -0.28 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 81.00 | 4.10 | 5.40 | 4.75 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.86 | -0.55 | 0.05 | -0.27 | 8/13/2026 | 8/14/2026 11:58:54 AM EST |
| 81.50 | 3.90 | 6.00 | 4.95 | % | 0.06 | 0 | 0 | 0.84 | -0.58 | 0.05 | -0.26 | 8/14/2026 11:58:54 AM EST | |||
| 82.00 | 4.10 | 6.50 | 5.30 | 5.27 | -14.23 | -72.98% | 0.06 | 1 | 3 | 0.83 | -0.60 | 0.05 | -0.25 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 82.50 | 4.70 | 6.80 | 5.75 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.88 | -0.63 | 0.05 | -0.24 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 83.00 | 4.70 | 7.10 | 5.90 | 8.24 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.08 | -0.65 | 0.05 | -0.23 | 7/22/2026 | 8/14/2026 11:58:54 AM EST |
| 83.50 | 5.00 | 7.50 | 6.25 | % | 0.07 | 0 | 0 | 1.09 | -0.68 | 0.05 | -0.22 | 8/14/2026 11:58:54 AM EST | |||
| 84.00 | 5.40 | 7.90 | 6.65 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.10 | -0.70 | 0.05 | -0.20 | 7/27/2026 | 8/14/2026 11:58:54 AM EST |
| 85.00 | 6.10 | 8.80 | 7.45 | 8.17 | 0.00 | 0.00% | 0.09 | 0 | 404 | 1.15 | -0.75 | 0.04 | -0.18 | 8/11/2026 | 8/14/2026 11:58:54 AM EST |
| 86.00 | 6.90 | 9.60 | 8.25 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.17 | -0.80 | 0.04 | -0.16 | 8/3/2026 | 8/14/2026 11:58:54 AM EST |
| 87.00 | 7.80 | 10.30 | 9.05 | % | 0.10 | 0 | 0 | 1.27 | -0.84 | 0.03 | -0.13 | 8/14/2026 11:58:54 AM EST | |||
| 87.50 | 8.30 | 10.90 | 9.60 | 7.80 | -2.15 | -21.61% | 0.11 | 2 | 39 | 1.25 | -0.85 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 88.00 | 8.70 | 11.30 | 10.00 | 19.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.23 | -0.87 | 0.03 | -0.11 | 7/28/2026 | 8/14/2026 11:58:54 AM EST |
| 89.00 | 9.50 | 12.00 | 10.75 | % | 0.12 | 0 | 0 | 1.26 | -0.90 | 0.02 | -0.08 | 8/14/2026 11:58:54 AM EST | |||
| 90.00 | 10.80 | 13.00 | 11.90 | 12.20 | +2.42 | +24.75% | 0.13 | 51 | 218 | 1.26 | -0.92 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 91.00 | 11.40 | 14.00 | 12.70 | % | 0.14 | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.05 | 8/14/2026 11:58:54 AM EST | |||
| 92.00 | 12.40 | 14.70 | 13.55 | % | 0.15 | 0 | 0 | 1.34 | -0.96 | 0.01 | -0.04 | 8/14/2026 11:58:54 AM EST | |||
| 92.50 | 12.80 | 15.20 | 14.00 | 15.86 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.37 | -0.97 | 0.01 | -0.03 | 8/5/2026 | 8/14/2026 11:58:54 AM EST |
| 93.00 | 13.30 | 15.70 | 14.50 | % | 0.16 | 0 | 0 | 1.46 | -0.97 | 0.01 | -0.03 | 8/14/2026 11:58:54 AM EST | |||
| 94.00 | 14.40 | 16.70 | 15.55 | % | 0.17 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.02 | 8/14/2026 11:58:54 AM EST | |||
| 95.00 | 15.20 | 17.80 | 16.50 | 25.25 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.46 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/14/2026 11:58:54 AM EST |
| 96.00 | 16.10 | 18.90 | 17.50 | % | 0.18 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 8/14/2026 11:58:54 AM EST | |||
| 97.00 | 17.10 | 19.80 | 18.45 | 26.96 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.56 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 8/14/2026 11:58:54 AM EST |
| 97.50 | 17.60 | 20.30 | 18.95 | 21.85 | 0.00 | 0.00% | 0.19 | 0 | 77 | 1.59 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/14/2026 11:58:54 AM EST |
| 98.00 | 18.10 | 20.70 | 19.40 | 15.33 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.57 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 11:58:54 AM EST |
| 100.00 | 20.00 | 22.60 | 21.30 | 17.80 | 0.00 | 0.00% | 0.21 | 0 | 381 | 1.63 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:58:54 AM EST |
| 105.00 | 25.00 | 27.60 | 26.30 | 23.70 | -5.05 | -17.57% | 0.25 | 2 | 53 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:54 AM EST |
| 110.00 | 30.00 | 32.60 | 31.30 | 46.00 | 0.00 | 0.00% | 0.28 | 0 | 482 | 2.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:58:54 AM EST |
| 115.00 | 35.20 | 37.70 | 36.45 | 19.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 11:58:54 AM EST |
| 120.00 | 40.00 | 42.60 | 41.30 | 21.10 | 0.00 | 0.00% | 0.34 | 0 | 43 | 2.39 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 11:58:54 AM EST |
| 125.00 | 45.10 | 47.60 | 46.35 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 130.00 | 49.90 | 52.90 | 51.40 | 27.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 11:58:54 AM EST |
| 135.00 | 54.90 | 57.70 | 56.30 | 53.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 140.00 | 59.90 | 62.90 | 61.40 | 35.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 11:58:54 AM EST |
| 145.00 | 64.90 | 67.90 | 66.40 | 64.78 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 150.00 | 69.90 | 72.60 | 71.25 | 65.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 155.00 | 74.90 | 77.60 | 76.25 | % | 0.49 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 160.00 | 79.90 | 82.60 | 81.25 | % | 0.51 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 165.00 | 84.90 | 87.70 | 86.30 | % | 0.52 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 170.00 | 89.90 | 92.70 | 91.30 | 85.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |
| 175.00 | 94.90 | 97.60 | 96.25 | % | 0.55 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:54 AM EST | |||
| 180.00 | 100.00 | 102.60 | 101.30 | 95.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:54 AM EST |