Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $242.61 as of 7/30/2026 6:34:16 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 | 135.90 | 139.70 | 137.80 | 132.50 | 0.00 | 0.00% | 1.25 | 0 | 27 | 2.05 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/30/2026 3:44:46 PM EST |
| 115.00 | 130.90 | 134.90 | 132.90 | 123.63 | 0.00 | 0.00% | 1.16 | 0 | 72 | 1.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/30/2026 3:44:46 PM EST |
| 120.00 | 125.90 | 130.00 | 127.95 | 115.90 | 0.00 | 0.00% | 1.07 | 0 | 61 | 1.80 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 125.00 | 120.90 | 124.90 | 122.90 | 122.30 | 0.00 | 0.00% | 0.98 | 0 | 56 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 3:44:46 PM EST |
| 130.00 | 116.00 | 119.90 | 117.95 | 106.05 | 0.00 | 0.00% | 0.91 | 0 | 73 | 1.66 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 135.00 | 111.00 | 115.00 | 113.00 | 101.00 | 0.00 | 0.00% | 0.84 | 0 | 74 | 1.67 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 140.00 | 106.00 | 110.00 | 108.00 | 96.30 | 0.00 | 0.00% | 0.77 | 0 | 60 | 1.48 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 145.00 | 101.00 | 105.00 | 103.00 | 108.40 | 0.00 | 0.00% | 0.71 | 0 | 40 | 1.48 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/30/2026 3:44:46 PM EST |
| 150.00 | 96.00 | 100.00 | 98.00 | 86.45 | 0.00 | 0.00% | 0.65 | 0 | 34 | 1.34 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 155.00 | 91.10 | 95.10 | 93.10 | 90.70 | 0.00 | 0.00% | 0.60 | 0 | 36 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/30/2026 3:44:46 PM EST |
| 160.00 | 86.10 | 90.10 | 88.10 | 77.40 | 0.00 | 0.00% | 0.55 | 0 | 44 | 1.20 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 165.00 | 81.20 | 85.20 | 83.20 | 69.60 | 0.00 | 0.00% | 0.50 | 0 | 51 | 1.13 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/30/2026 3:44:46 PM EST |
| 170.00 | 76.20 | 80.20 | 78.20 | 68.20 | 0.00 | 0.00% | 0.46 | 0 | 37 | 1.06 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 175.00 | 71.30 | 75.20 | 73.25 | 66.03 | 0.00 | 0.00% | 0.42 | 0 | 27 | 1.01 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 7/30/2026 3:44:46 PM EST |
| 180.00 | 66.50 | 69.60 | 68.05 | 65.00 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.93 | 0.98 | 0.00 | -0.03 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 185.00 | 61.50 | 64.60 | 63.05 | 63.64 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.87 | 0.98 | 0.00 | -0.04 | 6/23/2026 | 7/30/2026 3:44:46 PM EST |
| 190.00 | 56.60 | 60.20 | 58.40 | 49.94 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.83 | 0.96 | 0.00 | -0.07 | 7/15/2026 | 7/30/2026 3:44:46 PM EST |
| 195.00 | 51.90 | 55.20 | 53.55 | 60.20 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.79 | 0.95 | 0.00 | -0.09 | 6/30/2026 | 7/30/2026 3:44:46 PM EST |
| 200.00 | 47.20 | 50.10 | 48.65 | 43.00 | 0.00 | 0.00% | 0.24 | 0 | 39 | 0.74 | 0.93 | 0.00 | -0.11 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 205.00 | 42.60 | 45.90 | 44.25 | % | 0.22 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.14 | 7/30/2026 3:44:46 PM EST | |||
| 207.50 | 40.50 | 43.60 | 42.05 | % | 0.20 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.16 | 7/30/2026 3:44:46 PM EST | |||
| 210.00 | 38.20 | 41.40 | 39.80 | 38.00 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.58 | 0.87 | 0.01 | -0.17 | 7/28/2026 | 7/30/2026 3:44:46 PM EST |
| 212.50 | 36.10 | 39.30 | 37.70 | % | 0.18 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.19 | 7/30/2026 3:44:46 PM EST | |||
| 215.00 | 34.00 | 37.00 | 35.50 | % | 0.17 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.20 | 7/30/2026 3:44:46 PM EST | |||
| 217.50 | 32.00 | 35.10 | 33.55 | % | 0.15 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.22 | 7/30/2026 3:44:46 PM EST | |||
| 220.00 | 30.50 | 33.30 | 31.90 | 32.52 | 0.00 | 0.00% | 0.14 | 0 | 864 | 0.59 | 0.80 | 0.01 | -0.23 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 222.50 | 28.10 | 31.30 | 29.70 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.58 | 0.77 | 0.01 | -0.25 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 225.00 | 26.30 | 29.20 | 27.75 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.59 | 0.75 | 0.01 | -0.26 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 227.50 | 24.90 | 27.60 | 26.25 | % | 0.12 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.27 | 7/30/2026 3:44:46 PM EST | |||
| 230.00 | 23.20 | 25.50 | 24.35 | 26.07 | 0.00 | 0.00% | 0.11 | 0 | 2,905 | 0.58 | 0.70 | 0.01 | -0.28 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 232.50 | 21.60 | 24.00 | 22.80 | 22.79 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.58 | 0.67 | 0.01 | -0.29 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 235.00 | 19.70 | 22.10 | 20.90 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 695 | 0.59 | 0.65 | 0.01 | -0.30 | 7/28/2026 | 7/30/2026 3:44:46 PM EST |
| 237.50 | 18.50 | 20.60 | 19.55 | 20.51 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.58 | 0.62 | 0.01 | -0.31 | 7/28/2026 | 7/30/2026 3:44:46 PM EST |
| 240.00 | 17.10 | 19.40 | 18.25 | 16.70 | -2.60 | -13.48% | 0.08 | 1 | 970 | 0.58 | 0.59 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 242.50 | 16.50 | 17.50 | 17.00 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.60 | 0.57 | 0.01 | -0.32 | 7/28/2026 | 7/30/2026 3:44:46 PM EST |
| 245.00 | 15.10 | 16.40 | 15.75 | 14.60 | -2.60 | -15.12% | 0.06 | 31 | 279 | 0.60 | 0.54 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 247.50 | 13.10 | 15.50 | 14.30 | 12.58 | -3.21 | -20.33% | 0.06 | 5 | 39 | 0.59 | 0.51 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 250.00 | 12.80 | 13.80 | 13.30 | 12.50 | -2.01 | -13.86% | 0.05 | 58 | 4,825 | 0.59 | 0.48 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 252.50 | 11.70 | 12.70 | 12.20 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.60 | 0.45 | 0.01 | -0.32 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 255.00 | 9.90 | 12.20 | 11.05 | 10.51 | -0.89 | -7.81% | 0.04 | 14 | 21 | 0.60 | 0.43 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 257.50 | 8.90 | 11.20 | 10.05 | 9.60 | -1.50 | -13.52% | 0.04 | 5 | 15 | 0.60 | 0.40 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 260.00 | 8.90 | 10.10 | 9.50 | 8.41 | -0.92 | -9.87% | 0.04 | 27 | 567 | 0.59 | 0.38 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 265.00 | 7.30 | 8.30 | 7.80 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.60 | 0.33 | 0.01 | -0.30 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 270.00 | 4.90 | 7.70 | 6.30 | 5.80 | -0.80 | -12.13% | 0.02 | 5 | 506 | 0.60 | 0.29 | 0.01 | -0.28 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 275.00 | 4.30 | 6.60 | 5.45 | 5.00 | +2.05 | +69.50% | 0.02 | 7 | 7 | 0.60 | 0.25 | 0.01 | -0.26 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 280.00 | 4.00 | 5.10 | 4.55 | 4.55 | +0.05 | +1.12% | 0.02 | 17 | 252 | 0.60 | 0.21 | 0.01 | -0.24 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 285.00 | 2.20 | 4.60 | 3.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | 0.18 | 0.01 | -0.22 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 290.00 | 2.90 | 3.20 | 3.05 | 3.05 | +0.10 | +3.39% | 0.01 | 6,792 | 2,030 | 0.61 | 0.15 | 0.01 | -0.19 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 295.00 | 1.50 | 3.80 | 2.65 | 2.40 | -0.11 | -4.39% | 0.01 | 1 | 4 | 0.63 | 0.12 | 0.01 | -0.17 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 300.00 | 1.05 | 2.55 | 1.80 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,194 | 0.60 | 0.10 | 0.00 | -0.15 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 305.00 | 0.15 | 3.40 | 1.78 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.13 | 7/30/2026 3:44:46 PM EST | |||
| 310.00 | 0.15 | 1.80 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.56 | 0.07 | 0.00 | -0.12 | 7/22/2026 | 7/30/2026 3:44:46 PM EST |
| 320.00 | 0.15 | 1.55 | 0.85 | 0.85 | -0.16 | -15.85% | 0.00 | 2 | 301 | 0.61 | 0.05 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 330.00 | 0.35 | 1.50 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.69 | 0.03 | 0.00 | -0.06 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.45 | +0.02 | +4.66% | 0.00 | 32 | 424 | 0.80 | 0.02 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 350.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.64 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 360.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.02 | 7/30/2026 3:44:46 PM EST | |||
| 370.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 17 | 69 | 0.70 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/30/2026 3:44:46 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/30/2026 3:44:46 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/30/2026 3:44:46 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/30/2026 3:44:46 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.64 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.35 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/30/2026 3:44:46 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/30/2026 3:44:46 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.18 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/30/2026 3:44:46 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.12 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/30/2026 3:44:46 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.05 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 180.00 | 0.15 | 2.40 | 1.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.79 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.94 | -0.02 | 0.00 | -0.04 | 7/23/2026 | 7/30/2026 3:44:46 PM EST |
| 190.00 | 0.15 | 1.15 | 0.65 | 0.75 | +0.10 | +15.39% | 0.00 | 3 | 286 | 0.60 | -0.04 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 195.00 | 0.00 | 2.90 | 1.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.84 | -0.05 | 0.00 | -0.09 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 200.00 | 0.60 | 1.55 | 1.08 | 1.45 | +0.35 | +31.82% | 0.01 | 6 | 258 | 0.56 | -0.07 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 205.00 | 0.45 | 2.95 | 1.70 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.10 | 0.00 | -0.14 | 7/21/2026 | 7/30/2026 3:44:46 PM EST |
| 207.50 | 1.05 | 3.50 | 2.28 | % | 0.01 | 0 | 0 | 0.61 | -0.11 | 0.01 | -0.16 | 7/30/2026 3:44:46 PM EST | |||
| 210.00 | 1.75 | 3.10 | 2.43 | 2.50 | +0.20 | +8.70% | 0.01 | 1 | 1,261 | 0.60 | -0.13 | 0.01 | -0.17 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 212.50 | 1.85 | 3.90 | 2.88 | % | 0.01 | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.19 | 7/30/2026 3:44:46 PM EST | |||
| 215.00 | 1.45 | 3.50 | 2.48 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.16 | 0.01 | -0.20 | 7/27/2026 | 7/30/2026 3:44:46 PM EST |
| 217.50 | 3.00 | 4.40 | 3.70 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.18 | 0.01 | -0.22 | 7/21/2026 | 7/30/2026 3:44:46 PM EST |
| 220.00 | 3.40 | 5.30 | 4.35 | 4.26 | -1.08 | -20.23% | 0.02 | 2 | 641 | 0.61 | -0.20 | 0.01 | -0.23 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 222.50 | 3.70 | 5.90 | 4.80 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | -0.23 | 0.01 | -0.25 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 225.00 | 4.80 | 6.30 | 5.55 | 4.36 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.59 | -0.25 | 0.01 | -0.26 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 227.50 | 5.40 | 7.20 | 6.30 | 6.55 | +0.93 | +16.55% | 0.03 | 23 | 21 | 0.61 | -0.27 | 0.01 | -0.27 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 230.00 | 5.50 | 8.00 | 6.75 | 7.00 | +1.38 | +24.56% | 0.03 | 2 | 708 | 0.59 | -0.30 | 0.01 | -0.28 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 232.50 | 6.40 | 8.80 | 7.60 | 6.46 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.60 | -0.33 | 0.01 | -0.29 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 235.00 | 7.50 | 9.80 | 8.65 | 9.20 | +1.94 | +26.73% | 0.04 | 4 | 12 | 0.60 | -0.35 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 237.50 | 8.80 | 10.20 | 9.50 | 10.46 | +1.45 | +16.10% | 0.04 | 25 | 73 | 0.59 | -0.38 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 240.00 | 9.90 | 10.80 | 10.35 | 11.70 | +1.70 | +17.00% | 0.04 | 4 | 1,125 | 0.58 | -0.41 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 242.50 | 11.00 | 12.90 | 11.95 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.60 | -0.43 | 0.01 | -0.32 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 245.00 | 12.20 | 14.20 | 13.20 | 13.41 | +0.61 | +4.77% | 0.05 | 1 | 4 | 0.60 | -0.46 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 247.50 | 13.50 | 14.50 | 14.00 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.58 | -0.49 | 0.01 | -0.33 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 250.00 | 14.90 | 15.60 | 15.25 | 16.94 | +1.64 | +10.72% | 0.06 | 16 | 526 | 0.58 | -0.52 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:46 PM EST |
| 252.50 | 16.30 | 18.20 | 17.25 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.55 | 0.01 | -0.32 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 255.00 | 17.20 | 19.60 | 18.40 | % | 0.07 | 0 | 0 | 0.60 | -0.57 | 0.01 | -0.32 | 7/30/2026 3:44:46 PM EST | |||
| 257.50 | 19.00 | 21.20 | 20.10 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | -0.60 | 0.01 | -0.32 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 260.00 | 20.20 | 22.70 | 21.45 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.60 | -0.62 | 0.01 | -0.31 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 265.00 | 23.40 | 26.20 | 24.80 | % | 0.09 | 0 | 0 | 0.59 | -0.67 | 0.01 | -0.30 | 7/30/2026 3:44:46 PM EST | |||
| 270.00 | 27.30 | 29.90 | 28.60 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.59 | -0.71 | 0.01 | -0.28 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 275.00 | 31.80 | 33.80 | 32.80 | % | 0.12 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.26 | 7/30/2026 3:44:46 PM EST | |||
| 280.00 | 35.50 | 38.40 | 36.95 | 35.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.61 | -0.79 | 0.01 | -0.24 | 7/29/2026 | 7/30/2026 3:44:46 PM EST |
| 285.00 | 39.30 | 42.40 | 40.85 | % | 0.14 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.22 | 7/30/2026 3:44:46 PM EST | |||
| 290.00 | 43.50 | 46.80 | 45.15 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.61 | -0.85 | 0.01 | -0.19 | 7/6/2026 | 7/30/2026 3:44:46 PM EST |
| 295.00 | 48.10 | 51.40 | 49.75 | % | 0.17 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.17 | 7/30/2026 3:44:46 PM EST | |||
| 300.00 | 52.80 | 55.90 | 54.35 | 46.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | -0.90 | 0.00 | -0.15 | 7/6/2026 | 7/30/2026 3:44:46 PM EST |
| 305.00 | 57.50 | 60.60 | 59.05 | % | 0.19 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.13 | 7/30/2026 3:44:46 PM EST | |||
| 310.00 | 61.90 | 65.30 | 63.60 | 72.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | -0.93 | 0.00 | -0.12 | 6/22/2026 | 7/30/2026 3:44:46 PM EST |
| 320.00 | 71.30 | 74.80 | 73.05 | 81.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.08 | 7/14/2026 | 7/30/2026 3:44:46 PM EST |
| 330.00 | 81.30 | 84.60 | 82.95 | 84.69 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 7/13/2026 | 7/30/2026 3:44:46 PM EST |
| 340.00 | 91.50 | 94.50 | 93.00 | % | 0.27 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 7/30/2026 3:44:46 PM EST | |||
| 350.00 | 101.40 | 104.50 | 102.95 | 108.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 6/23/2026 | 7/30/2026 3:44:46 PM EST |
| 360.00 | 111.20 | 114.50 | 112.85 | 120.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.04 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/30/2026 3:44:46 PM EST |
| 370.00 | 121.30 | 124.50 | 122.90 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/30/2026 3:44:46 PM EST |