Options Chain for DATADOG INC CL A COM (DDOG) - $268.56 as of 7/31/2026 10:57:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 198.75 | 202.80 | 200.78 | 168.90 | 0.00 | 0.00% | 2.87 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 75.00 | 193.80 | 197.80 | 195.80 | 195.75 | 0.00 | 0.00% | 2.61 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 1:58:56 PM EST |
| 80.00 | 188.80 | 192.40 | 190.60 | 184.30 | 0.00 | 0.00% | 2.38 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 1:58:56 PM EST |
| 85.00 | 183.80 | 187.80 | 185.80 | 179.40 | 0.00 | 0.00% | 2.19 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 1:58:56 PM EST |
| 90.00 | 178.80 | 182.85 | 180.83 | 159.60 | 0.00 | 0.00% | 2.01 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/31/2026 1:58:56 PM EST |
| 95.00 | 173.85 | 177.55 | 175.70 | 150.00 | 0.00 | 0.00% | 1.85 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 1:58:56 PM EST |
| 100.00 | 168.85 | 172.45 | 170.65 | 173.60 | +23.65 | +15.78% | 1.71 | 1 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 105.00 | 163.85 | 167.50 | 165.68 | 164.70 | 0.00 | 0.00% | 1.58 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 1:58:56 PM EST |
| 110.00 | 158.85 | 162.50 | 160.68 | 160.80 | +78.80 | +96.10% | 1.46 | 1 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 115.00 | 153.90 | 157.60 | 155.75 | 155.80 | -0.10 | -0.07% | 1.35 | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 120.00 | 148.90 | 152.55 | 150.73 | 147.28 | 0.00 | 0.00% | 1.26 | 0 | 16 | 2.06 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 125.00 | 143.95 | 147.65 | 145.80 | 152.80 | +16.21 | +11.87% | 1.17 | 1 | 5 | 1.95 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 130.00 | 138.95 | 142.70 | 140.83 | 138.20 | 0.00 | 0.00% | 1.08 | 0 | 50 | 1.81 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/31/2026 1:58:56 PM EST |
| 135.00 | 134.00 | 137.65 | 135.83 | 113.55 | 0.00 | 0.00% | 1.01 | 0 | 71 | 1.74 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 1:58:56 PM EST |
| 140.00 | 129.00 | 132.65 | 130.83 | 125.35 | 0.00 | 0.00% | 0.93 | 0 | 18 | 1.67 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/31/2026 1:58:56 PM EST |
| 145.00 | 124.10 | 128.10 | 126.10 | 103.01 | 0.00 | 0.00% | 0.87 | 0 | 57 | 1.66 | 1.00 | 0.00 | -0.03 | 7/23/2026 | 7/31/2026 1:58:56 PM EST |
| 150.00 | 119.15 | 122.80 | 120.98 | 122.37 | +8.67 | +7.63% | 0.81 | 95 | 582 | 1.58 | 0.99 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 155.00 | 114.20 | 118.30 | 116.25 | 109.63 | 0.00 | 0.00% | 0.75 | 0 | 265 | 1.53 | 0.99 | 0.00 | -0.05 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 160.00 | 109.30 | 113.25 | 111.28 | 87.06 | 0.00 | 0.00% | 0.70 | 0 | 208 | 1.45 | 0.99 | 0.00 | -0.06 | 7/24/2026 | 7/31/2026 1:58:56 PM EST |
| 165.00 | 104.40 | 108.15 | 106.28 | 107.68 | +15.74 | +17.12% | 0.64 | 95 | 777 | 1.42 | 0.98 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 170.00 | 99.95 | 103.30 | 101.63 | 88.94 | 0.00 | 0.00% | 0.60 | 0 | 228 | 1.36 | 0.98 | 0.00 | -0.09 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 175.00 | 94.75 | 98.40 | 96.58 | 68.40 | 0.00 | 0.00% | 0.55 | 0 | 889 | 1.26 | 0.97 | 0.00 | -0.11 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 180.00 | 90.25 | 93.00 | 91.63 | 93.11 | +3.94 | +4.42% | 0.51 | 95 | 439 | 1.22 | 0.97 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 185.00 | 85.35 | 88.95 | 87.15 | 70.49 | 0.00 | 0.00% | 0.47 | 0 | 60 | 1.18 | 0.96 | 0.00 | -0.15 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 190.00 | 81.15 | 84.25 | 82.70 | 71.70 | 0.00 | 0.00% | 0.44 | 0 | 158 | 0.95 | 0.95 | 0.00 | -0.18 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 195.00 | 76.20 | 79.65 | 77.93 | 67.52 | 0.00 | 0.00% | 0.40 | 0 | 55 | 0.97 | 0.94 | 0.00 | -0.20 | 7/10/2026 | 7/31/2026 1:58:56 PM EST |
| 200.00 | 72.00 | 75.00 | 73.50 | 76.25 | 0.00 | 0.00% | 0.37 | 0 | 325 | 0.98 | 0.92 | 0.00 | -0.23 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 205.00 | 67.90 | 70.20 | 69.05 | 68.19 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.97 | 0.91 | 0.00 | -0.26 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 210.00 | 62.70 | 66.35 | 64.53 | 60.85 | +15.13 | +33.10% | 0.31 | 1 | 490 | 0.97 | 0.89 | 0.00 | -0.29 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 215.00 | 58.75 | 62.10 | 60.43 | 43.38 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.96 | 0.87 | 0.00 | -0.32 | 7/22/2026 | 7/31/2026 1:58:56 PM EST |
| 220.00 | 55.25 | 58.05 | 56.65 | 42.06 | 0.00 | 0.00% | 0.26 | 0 | 821 | 0.96 | 0.85 | 0.00 | -0.35 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 222.50 | 53.30 | 56.00 | 54.65 | % | 0.25 | 0 | 0 | 0.95 | 0.84 | 0.00 | -0.37 | 7/31/2026 1:58:56 PM EST | |||
| 225.00 | 51.35 | 54.15 | 52.75 | 50.20 | +12.45 | +32.98% | 0.23 | 14 | 1 | 0.95 | 0.83 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 227.50 | 49.00 | 52.15 | 50.58 | 38.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.95 | 0.82 | 0.00 | -0.40 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 230.00 | 47.20 | 50.30 | 48.75 | 49.74 | +4.18 | +9.18% | 0.21 | 15 | 637 | 0.95 | 0.80 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 232.50 | 45.60 | 48.45 | 47.03 | % | 0.20 | 0 | 0 | 0.94 | 0.79 | 0.00 | -0.43 | 7/31/2026 1:58:56 PM EST | |||
| 235.00 | 44.05 | 46.65 | 45.35 | 34.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | 0.78 | 0.00 | -0.44 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 237.50 | 41.60 | 44.85 | 43.23 | % | 0.18 | 0 | 0 | 0.94 | 0.76 | 0.01 | -0.46 | 7/31/2026 1:58:56 PM EST | |||
| 240.00 | 40.50 | 42.50 | 41.50 | 42.27 | +2.92 | +7.43% | 0.17 | 14 | 1,162 | 0.92 | 0.75 | 0.01 | -0.47 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 242.50 | 38.25 | 40.85 | 39.55 | 24.42 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | 0.73 | 0.01 | -0.48 | 7/23/2026 | 7/31/2026 1:58:56 PM EST |
| 245.00 | 36.55 | 39.85 | 38.20 | 42.31 | +6.46 | +18.02% | 0.16 | 1 | 15 | 0.94 | 0.72 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 247.50 | 35.75 | 38.25 | 37.00 | 34.10 | +6.98 | +25.74% | 0.15 | 1 | 9 | 0.94 | 0.70 | 0.01 | -0.51 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 250.00 | 34.15 | 36.55 | 35.35 | 32.75 | +0.81 | +2.54% | 0.14 | 2 | 503 | 0.92 | 0.69 | 0.01 | -0.52 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 252.50 | 32.15 | 34.70 | 33.43 | 32.10 | +0.90 | +2.89% | 0.13 | 1 | 7 | 0.92 | 0.67 | 0.01 | -0.53 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 255.00 | 30.85 | 33.80 | 32.33 | 34.75 | +12.75 | +57.96% | 0.13 | 3 | 37 | 0.93 | 0.65 | 0.01 | -0.54 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 257.50 | 29.40 | 32.35 | 30.88 | 28.87 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.94 | 0.64 | 0.01 | -0.54 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 260.00 | 27.90 | 30.60 | 29.25 | 30.34 | +2.04 | +7.21% | 0.11 | 48 | 407 | 0.93 | 0.62 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 262.50 | 26.85 | 29.20 | 28.03 | 29.40 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.92 | 0.60 | 0.01 | -0.56 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 265.00 | 25.75 | 28.30 | 27.03 | 27.11 | +1.66 | +6.53% | 0.10 | 19 | 66 | 0.92 | 0.59 | 0.01 | -0.56 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 267.50 | 24.70 | 27.05 | 25.88 | 23.40 | -1.03 | -4.22% | 0.10 | 6 | 6 | 0.93 | 0.57 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 270.00 | 23.05 | 25.40 | 24.23 | 24.05 | +1.25 | +5.49% | 0.09 | 58 | 1,106 | 0.92 | 0.55 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 272.50 | 22.20 | 24.25 | 23.23 | 23.40 | +2.27 | +10.75% | 0.09 | 7 | 13 | 0.91 | 0.54 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 275.00 | 21.20 | 23.50 | 22.35 | 21.30 | +0.30 | +1.43% | 0.08 | 19 | 61 | 0.92 | 0.52 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 277.50 | 19.80 | 22.45 | 21.13 | 20.96 | +1.21 | +6.13% | 0.08 | 6 | 24 | 0.93 | 0.50 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 280.00 | 19.10 | 20.95 | 20.03 | 20.34 | +1.64 | +8.77% | 0.07 | 134 | 1,656 | 0.91 | 0.49 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 282.50 | 17.90 | 19.95 | 18.93 | 17.10 | -0.70 | -3.94% | 0.07 | 1 | 8 | 0.91 | 0.47 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 285.00 | 17.15 | 19.10 | 18.13 | 21.33 | +4.91 | +29.91% | 0.06 | 3 | 87 | 0.92 | 0.45 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 290.00 | 15.00 | 17.15 | 16.08 | 15.19 | +0.07 | +0.47% | 0.06 | 17 | 757 | 0.91 | 0.42 | 0.01 | -0.56 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 295.00 | 13.40 | 15.55 | 14.48 | 15.25 | +1.60 | +11.73% | 0.05 | 14 | 17 | 0.91 | 0.39 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 300.00 | 12.50 | 13.00 | 12.75 | 12.52 | -0.08 | -0.64% | 0.04 | 252 | 2,062 | 0.90 | 0.36 | 0.01 | -0.53 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 305.00 | 10.50 | 12.45 | 11.48 | 11.27 | +0.47 | +4.36% | 0.04 | 14 | 23 | 0.90 | 0.33 | 0.01 | -0.52 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 310.00 | 9.35 | 11.10 | 10.23 | 9.29 | -0.11 | -1.17% | 0.03 | 58 | 761 | 0.90 | 0.31 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 315.00 | 8.15 | 9.90 | 9.03 | 8.30 | -0.25 | -2.93% | 0.03 | 5 | 11 | 0.89 | 0.28 | 0.01 | -0.48 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 320.00 | 7.10 | 8.45 | 7.78 | 7.25 | -0.45 | -5.85% | 0.02 | 15 | 185 | 0.88 | 0.26 | 0.01 | -0.45 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 325.00 | 6.30 | 8.00 | 7.15 | 6.45 | -0.25 | -3.74% | 0.02 | 2 | 44 | 0.89 | 0.23 | 0.01 | -0.43 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 330.00 | 5.60 | 7.15 | 6.38 | 6.28 | +0.38 | +6.45% | 0.02 | 15 | 851 | 0.89 | 0.21 | 0.01 | -0.40 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 335.00 | 4.90 | 6.30 | 5.60 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.89 | 0.19 | 0.00 | -0.38 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 340.00 | 3.75 | 5.65 | 4.70 | 4.56 | -0.19 | -4.00% | 0.01 | 3 | 700 | 0.88 | 0.17 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 350.00 | 3.20 | 4.05 | 3.63 | 3.85 | +0.25 | +6.95% | 0.01 | 27 | 127 | 0.88 | 0.14 | 0.00 | -0.31 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 360.00 | 2.29 | 3.80 | 3.05 | 2.61 | -0.11 | -4.05% | 0.01 | 26 | 167 | 0.90 | 0.11 | 0.00 | -0.26 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 370.00 | 1.45 | 2.99 | 2.22 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.88 | 0.09 | 0.00 | -0.22 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 380.00 | 1.27 | 1.98 | 1.63 | 1.65 | -0.06 | -3.51% | 0.00 | 28 | 187 | 0.88 | 0.07 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 390.00 | 0.87 | 1.52 | 1.20 | 1.60 | +0.93 | +138.81% | 0.00 | 2 | 70 | 0.87 | 0.05 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 400.00 | 0.85 | 1.05 | 0.95 | 0.93 | -0.03 | -3.13% | 0.00 | 4,111 | 2,013 | 0.88 | 0.04 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 410.00 | 0.62 | 0.85 | 0.74 | 0.65 | +0.15 | +30.00% | 0.00 | 220 | 594 | 0.93 | 0.03 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 20 | 82 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 75.00 | 0.01 | 0.11 | 0.06 | 0.12 | -0.03 | -20.00% | 0.00 | 38 | 51 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.71 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.64 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 199 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 175 | 83 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 215 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 125.00 | 0.01 | 0.21 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 8 | 33 | 1.22 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 130.00 | 0.01 | 0.20 | 0.11 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 188 | 1.15 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 135.00 | 0.06 | 0.25 | 0.16 | 0.09 | -0.15 | -62.50% | 0.00 | 8 | 49 | 1.28 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 140.00 | 0.03 | 0.34 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.13 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 145.00 | 0.02 | 0.35 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 150.00 | 0.09 | 0.52 | 0.31 | 0.22 | -0.09 | -29.04% | 0.00 | 6 | 99 | 1.12 | -0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 155.00 | 0.04 | 0.44 | 0.24 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | -0.01 | 0.00 | -0.05 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 160.00 | 0.06 | 0.78 | 0.42 | 0.79 | +0.15 | +23.44% | 0.00 | 1 | 190 | 1.03 | -0.01 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 165.00 | 0.16 | 0.63 | 0.40 | 0.24 | -0.31 | -56.37% | 0.00 | 1 | 218 | 1.00 | -0.02 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 170.00 | 0.49 | 0.66 | 0.58 | 0.58 | -0.17 | -22.67% | 0.00 | 14 | 437 | 1.02 | -0.02 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 175.00 | 0.26 | 1.12 | 0.69 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,894 | 0.98 | -0.03 | 0.00 | -0.11 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 180.00 | 0.84 | 1.23 | 1.04 | 0.93 | -0.22 | -19.13% | 0.01 | 4 | 795 | 0.99 | -0.03 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 185.00 | 1.03 | 1.55 | 1.29 | 1.04 | -0.56 | -35.00% | 0.01 | 6 | 2,274 | 1.00 | -0.04 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 190.00 | 1.20 | 1.67 | 1.44 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2,606 | 0.97 | -0.05 | 0.00 | -0.18 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 195.00 | 1.62 | 2.00 | 1.81 | 1.92 | -0.32 | -14.29% | 0.01 | 12 | 344 | 0.96 | -0.06 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 200.00 | 2.14 | 2.90 | 2.52 | 2.35 | -0.50 | -17.55% | 0.01 | 33 | 1,102 | 0.99 | -0.08 | 0.00 | -0.23 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 205.00 | 2.12 | 3.50 | 2.81 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.95 | -0.09 | 0.00 | -0.26 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 210.00 | 3.05 | 4.00 | 3.53 | 3.60 | -0.65 | -15.30% | 0.02 | 30 | 762 | 0.95 | -0.11 | 0.00 | -0.29 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 215.00 | 3.50 | 5.10 | 4.30 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.94 | -0.13 | 0.00 | -0.32 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 220.00 | 4.80 | 5.65 | 5.23 | 5.23 | -0.67 | -11.36% | 0.02 | 28 | 2,565 | 0.94 | -0.15 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 222.50 | 4.95 | 6.35 | 5.65 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | -0.16 | 0.00 | -0.37 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 225.00 | 5.40 | 6.65 | 6.03 | 6.45 | -0.90 | -12.25% | 0.03 | 1 | 39 | 0.92 | -0.17 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 227.50 | 5.80 | 7.10 | 6.45 | 7.00 | -1.00 | -12.50% | 0.03 | 1 | 2 | 0.91 | -0.18 | 0.00 | -0.40 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 230.00 | 6.80 | 7.70 | 7.25 | 7.05 | -1.47 | -17.26% | 0.03 | 16 | 816 | 0.92 | -0.20 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 232.50 | 7.00 | 9.30 | 8.15 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.93 | -0.21 | 0.00 | -0.43 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 235.00 | 7.60 | 9.20 | 8.40 | 8.55 | -1.43 | -14.33% | 0.04 | 1 | 27 | 0.91 | -0.22 | 0.00 | -0.44 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 237.50 | 8.40 | 9.95 | 9.18 | 11.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.91 | -0.24 | 0.01 | -0.46 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 240.00 | 9.50 | 10.60 | 10.05 | 10.59 | -0.79 | -6.95% | 0.04 | 15 | 536 | 0.92 | -0.25 | 0.01 | -0.47 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 242.50 | 10.60 | 11.45 | 11.03 | 10.78 | -1.97 | -15.46% | 0.05 | 3 | 4 | 0.92 | -0.27 | 0.01 | -0.48 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 245.00 | 10.65 | 12.45 | 11.55 | 12.65 | -0.83 | -6.16% | 0.05 | 10 | 36 | 0.91 | -0.28 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 247.50 | 11.70 | 13.70 | 12.70 | 13.80 | -0.85 | -5.81% | 0.05 | 1 | 10 | 0.92 | -0.30 | 0.01 | -0.51 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 250.00 | 12.90 | 15.20 | 14.05 | 15.15 | -0.55 | -3.51% | 0.06 | 3 | 412 | 0.93 | -0.31 | 0.01 | -0.52 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 252.50 | 13.70 | 16.10 | 14.90 | 16.30 | -0.45 | -2.69% | 0.06 | 1 | 25 | 0.93 | -0.33 | 0.01 | -0.53 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 255.00 | 14.85 | 16.90 | 15.88 | 17.95 | +0.24 | +1.36% | 0.06 | 1 | 34 | 0.92 | -0.35 | 0.01 | -0.54 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 257.50 | 15.85 | 17.75 | 16.80 | 19.15 | +0.10 | +0.53% | 0.07 | 1 | 87 | 0.91 | -0.36 | 0.01 | -0.54 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 260.00 | 16.85 | 19.25 | 18.05 | 19.10 | -1.15 | -5.68% | 0.07 | 8 | 371 | 0.92 | -0.38 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 262.50 | 18.15 | 20.70 | 19.43 | 19.19 | -2.36 | -10.96% | 0.07 | 10 | 2 | 0.93 | -0.40 | 0.01 | -0.56 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 265.00 | 19.75 | 21.35 | 20.55 | 20.00 | -2.80 | -12.29% | 0.08 | 2 | 23 | 0.92 | -0.41 | 0.01 | -0.56 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 267.50 | 20.30 | 22.40 | 21.35 | 22.50 | -1.60 | -6.64% | 0.08 | 16 | 47 | 0.90 | -0.43 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 270.00 | 22.10 | 23.70 | 22.90 | 22.90 | -2.55 | -10.02% | 0.08 | 24 | 747 | 0.91 | -0.45 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 272.50 | 22.95 | 25.85 | 24.40 | 25.80 | -1.00 | -3.74% | 0.09 | 17 | 26 | 0.92 | -0.46 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 275.00 | 24.80 | 26.25 | 25.53 | 23.83 | -17.17 | -41.88% | 0.09 | 49 | 8 | 0.90 | -0.48 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 277.50 | 26.20 | 27.70 | 26.95 | 28.07 | -15.13 | -35.03% | 0.10 | 8 | 1 | 0.91 | -0.50 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 280.00 | 27.50 | 29.95 | 28.73 | 30.95 | -8.85 | -22.24% | 0.10 | 16 | 78 | 0.92 | -0.51 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 282.50 | 29.00 | 31.45 | 30.23 | 30.75 | % | 0.11 | 1 | 0 | 0.92 | -0.53 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 285.00 | 30.20 | 32.15 | 31.18 | 48.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -0.55 | 0.01 | -0.57 | 7/22/2026 | 7/31/2026 1:58:56 PM EST |
| 290.00 | 33.25 | 36.05 | 34.65 | 47.18 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.90 | -0.58 | 0.01 | -0.56 | 7/17/2026 | 7/31/2026 1:58:56 PM EST |
| 295.00 | 37.30 | 38.75 | 38.03 | % | 0.13 | 0 | 0 | 0.90 | -0.61 | 0.01 | -0.55 | 7/31/2026 1:58:56 PM EST | |||
| 300.00 | 40.20 | 42.70 | 41.45 | 41.50 | -7.05 | -14.53% | 0.14 | 20 | 20 | 0.90 | -0.64 | 0.01 | -0.53 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 305.00 | 43.80 | 46.45 | 45.13 | 59.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | -0.67 | 0.01 | -0.52 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 310.00 | 47.50 | 50.00 | 48.75 | 59.17 | 0.00 | 0.00% | 0.16 | 0 | 137 | 0.90 | -0.69 | 0.01 | -0.50 | 7/16/2026 | 7/31/2026 1:58:56 PM EST |
| 315.00 | 51.30 | 53.65 | 52.48 | % | 0.17 | 0 | 0 | 0.89 | -0.72 | 0.01 | -0.48 | 7/31/2026 1:58:56 PM EST | |||
| 320.00 | 55.15 | 57.85 | 56.50 | 87.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.88 | -0.74 | 0.01 | -0.45 | 6/26/2026 | 7/31/2026 1:58:56 PM EST |
| 325.00 | 59.20 | 61.70 | 60.45 | 72.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -0.77 | 0.01 | -0.43 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 330.00 | 63.35 | 65.85 | 64.60 | 76.30 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.87 | -0.79 | 0.01 | -0.40 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 335.00 | 67.65 | 70.10 | 68.88 | % | 0.21 | 0 | 0 | 0.87 | -0.81 | 0.00 | -0.38 | 7/31/2026 1:58:56 PM EST | |||
| 340.00 | 71.95 | 74.50 | 73.23 | 82.50 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.86 | -0.83 | 0.00 | -0.35 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 350.00 | 80.85 | 84.00 | 82.43 | 125.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.85 | -0.86 | 0.00 | -0.31 | 6/9/2026 | 7/31/2026 1:58:56 PM EST |
| 360.00 | 90.00 | 92.60 | 91.30 | 143.60 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.85 | -0.89 | 0.00 | -0.26 | 6/25/2026 | 7/31/2026 1:58:56 PM EST |
| 370.00 | 99.35 | 103.00 | 101.18 | 144.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.82 | -0.91 | 0.00 | -0.22 | 6/9/2026 | 7/31/2026 1:58:56 PM EST |
| 380.00 | 108.90 | 112.10 | 110.50 | 153.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.02 | -0.93 | 0.00 | -0.18 | 6/9/2026 | 7/31/2026 1:58:56 PM EST |
| 390.00 | 118.55 | 121.70 | 120.13 | 134.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.04 | -0.95 | 0.00 | -0.15 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 400.00 | 128.30 | 131.65 | 129.98 | % | 0.32 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.12 | 7/31/2026 1:58:56 PM EST | |||
| 410.00 | 138.10 | 141.20 | 139.65 | 164.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.20 | -0.97 | 0.00 | -0.10 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |