Options Chain for STRATEGY INC CL A NEW (MSTR) - $93.01 as of 8/19/2026 7:51:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 62.00 | 63.95 | 62.98 | % | 2.10 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 35.00 | 57.05 | 58.95 | 58.00 | % | 1.66 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 40.00 | 52.35 | 53.00 | 52.68 | 59.80 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 45.00 | 47.40 | 47.95 | 47.68 | 48.23 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 50.00 | 42.45 | 43.05 | 42.75 | 44.17 | 0.00 | 0.00% | 0.85 | 0 | 13 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 55.00 | 37.45 | 38.00 | 37.73 | 38.59 | +0.01 | +0.03% | 0.69 | 10 | 1 | 1.81 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 32.50 | 33.05 | 32.78 | 33.20 | -1.00 | -2.93% | 0.55 | 2 | 17 | 1.44 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 27.55 | 28.05 | 27.80 | 28.62 | -4.37 | -13.25% | 0.43 | 10 | 6 | 1.36 | 0.98 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 22.60 | 23.10 | 22.85 | 24.91 | 0.00 | 0.00% | 0.33 | 0 | 48 | 1.12 | 0.96 | 0.01 | -0.09 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 75.00 | 17.70 | 18.20 | 17.95 | 20.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | 0.92 | 0.01 | -0.12 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 80.00 | 13.00 | 13.50 | 13.25 | 14.51 | -3.24 | -18.26% | 0.17 | 21 | 40 | 0.69 | 0.87 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 82.00 | 11.20 | 11.70 | 11.45 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.67 | 0.85 | 0.02 | -0.15 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 83.00 | 10.35 | 10.85 | 10.60 | 10.56 | -1.09 | -9.36% | 0.13 | 1 | 5 | 0.67 | 0.84 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 84.00 | 9.50 | 10.00 | 9.75 | 13.81 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.66 | 0.82 | 0.02 | -0.16 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 8.75 | 9.20 | 8.98 | 9.45 | -4.03 | -29.90% | 0.11 | 6 | 111 | 0.67 | 0.80 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 86.00 | 8.00 | 8.40 | 8.20 | 8.69 | -1.71 | -16.45% | 0.10 | 1 | 71 | 0.66 | 0.77 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 87.00 | 7.30 | 7.70 | 7.50 | 7.67 | -3.64 | -32.19% | 0.09 | 3 | 79 | 0.67 | 0.74 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 88.00 | 6.60 | 7.00 | 6.80 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.66 | 0.71 | 0.03 | -0.18 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 89.00 | 5.95 | 6.35 | 6.15 | 6.47 | -3.73 | -36.57% | 0.07 | 26 | 1,156 | 0.66 | 0.67 | 0.04 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 5.40 | 5.70 | 5.55 | 5.50 | -3.92 | -41.62% | 0.06 | 36 | 1,241 | 0.66 | 0.64 | 0.04 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 91.00 | 4.85 | 5.15 | 5.00 | 5.70 | -1.58 | -21.71% | 0.05 | 12 | 56 | 0.67 | 0.59 | 0.04 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 92.00 | 4.35 | 4.65 | 4.50 | 4.45 | -3.73 | -45.60% | 0.05 | 36 | 107 | 0.67 | 0.55 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 93.00 | 3.85 | 4.15 | 4.00 | 4.00 | -3.20 | -44.45% | 0.04 | 76 | 183 | 0.67 | 0.51 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 94.00 | 3.45 | 3.70 | 3.58 | 3.60 | -3.51 | -49.37% | 0.04 | 347 | 159 | 0.67 | 0.47 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 3.15 | 3.25 | 3.20 | 3.16 | -2.94 | -48.20% | 0.03 | 1,379 | 601 | 0.68 | 0.44 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 96.00 | 2.78 | 2.95 | 2.87 | 2.83 | -2.77 | -49.47% | 0.03 | 707 | 1,029 | 0.69 | 0.40 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 97.00 | 2.41 | 2.58 | 2.50 | 2.50 | -2.57 | -50.69% | 0.03 | 207 | 2,224 | 0.68 | 0.37 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 98.00 | 2.11 | 2.33 | 2.22 | 2.19 | -2.40 | -52.29% | 0.02 | 376 | 453 | 0.69 | 0.34 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 99.00 | 1.85 | 2.03 | 1.94 | 1.98 | -2.32 | -53.96% | 0.02 | 173 | 506 | 0.69 | 0.31 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 100.00 | 1.70 | 1.73 | 1.72 | 1.72 | -1.98 | -53.52% | 0.02 | 6,147 | 3,702 | 0.69 | 0.28 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 101.00 | 1.46 | 1.64 | 1.55 | 1.57 | -1.83 | -53.83% | 0.02 | 336 | 461 | 0.71 | 0.26 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 102.00 | 1.29 | 1.41 | 1.35 | 1.36 | -1.79 | -56.83% | 0.01 | 314 | 1,707 | 0.71 | 0.23 | 0.03 | -0.18 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 103.00 | 1.15 | 1.30 | 1.23 | 1.22 | -1.63 | -57.20% | 0.01 | 117 | 442 | 0.72 | 0.21 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 104.00 | 1.01 | 1.12 | 1.07 | 1.05 | -1.54 | -59.46% | 0.01 | 134 | 434 | 0.72 | 0.19 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 105.00 | 0.89 | 0.97 | 0.93 | 0.97 | -1.28 | -56.89% | 0.01 | 958 | 2,099 | 0.72 | 0.17 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 106.00 | 0.76 | 0.94 | 0.85 | 0.88 | -1.07 | -54.88% | 0.01 | 640 | 335 | 0.74 | 0.16 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 107.00 | 0.69 | 0.83 | 0.76 | 0.78 | -1.07 | -57.84% | 0.01 | 106 | 212 | 0.75 | 0.14 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 108.00 | 0.60 | 0.77 | 0.69 | 0.65 | -0.95 | -59.38% | 0.01 | 140 | 554 | 0.76 | 0.13 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 109.00 | 0.51 | 0.69 | 0.60 | 0.63 | -0.82 | -56.56% | 0.01 | 120 | 183 | 0.76 | 0.11 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 0.50 | 0.64 | 0.57 | 0.53 | -0.81 | -60.45% | 0.01 | 2,331 | 1,521 | 0.76 | 0.10 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 111.00 | 0.41 | 0.57 | 0.49 | 0.52 | -0.69 | -57.03% | 0.00 | 18 | 762 | 0.78 | 0.09 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 112.00 | 0.36 | 0.51 | 0.44 | 0.52 | -0.58 | -52.73% | 0.00 | 69 | 388 | 0.78 | 0.08 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 113.00 | 0.35 | 0.47 | 0.41 | 0.41 | -0.57 | -58.17% | 0.00 | 142 | 448 | 0.80 | 0.07 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 114.00 | 0.28 | 0.44 | 0.36 | 0.40 | -0.47 | -54.03% | 0.00 | 949 | 949 | 0.80 | 0.07 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 115.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.49 | -61.25% | 0.00 | 1,326 | 3,421 | 0.81 | 0.06 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 116.00 | 0.21 | 0.35 | 0.28 | 0.33 | -0.40 | -54.80% | 0.00 | 40 | 69 | 0.81 | 0.06 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 117.00 | 0.21 | 0.35 | 0.28 | 0.37 | -0.38 | -50.67% | 0.00 | 24 | 314 | 0.83 | 0.05 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 120.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.29 | -56.87% | 0.00 | 415 | 1,364 | 0.86 | 0.04 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 125.00 | 0.13 | 0.21 | 0.17 | 0.14 | -0.15 | -51.73% | 0.00 | 69 | 1,180 | 0.93 | 0.02 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 130.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 279 | 1,821 | 0.97 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 135.00 | 0.07 | 0.14 | 0.11 | 0.07 | -0.07 | -50.00% | 0.00 | 13 | 573 | 1.04 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 49 | 781 | 1.09 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 504 | 1.08 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 17 | 1,527 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 1,424 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 259 | 1.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 217 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 121 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 714 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 591 | 2.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 671 | 2.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 40.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 350 | 2,565 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 21 | 3,007 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 940 | 12,505 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 55.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 28 | 8,738 | 1.45 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 272 | 9,792 | 1.30 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.01 | +6.25% | 0.00 | 1,434 | 7,016 | 1.15 | -0.02 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 0.19 | 0.29 | 0.24 | 0.21 | +0.03 | +16.67% | 0.00 | 3,810 | 4,990 | 1.00 | -0.04 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 75.00 | 0.27 | 0.37 | 0.32 | 0.32 | +0.11 | +52.39% | 0.00 | 820 | 1,832 | 0.84 | -0.08 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 80.00 | 0.49 | 0.60 | 0.55 | 0.51 | +0.17 | +50.00% | 0.01 | 383 | 3,998 | 0.73 | -0.13 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 82.00 | 0.69 | 0.82 | 0.76 | 0.73 | +0.28 | +62.23% | 0.01 | 103 | 350 | 0.70 | -0.15 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 83.00 | 0.82 | 0.96 | 0.89 | 0.80 | +0.28 | +53.85% | 0.01 | 425 | 190 | 0.69 | -0.16 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 84.00 | 0.98 | 1.21 | 1.10 | 0.95 | +0.34 | +55.74% | 0.01 | 39 | 381 | 0.70 | -0.18 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 1.17 | 1.35 | 1.26 | 1.22 | +0.53 | +76.82% | 0.01 | 1,454 | 2,134 | 0.68 | -0.20 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 86.00 | 1.50 | 1.57 | 1.54 | 1.49 | +0.68 | +83.96% | 0.02 | 527 | 201 | 0.69 | -0.23 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 87.00 | 1.65 | 1.91 | 1.78 | 1.64 | +0.64 | +64.00% | 0.02 | 104 | 1,659 | 0.68 | -0.26 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 88.00 | 1.96 | 2.17 | 2.07 | 2.00 | +0.88 | +78.58% | 0.02 | 379 | 799 | 0.67 | -0.29 | 0.03 | -0.18 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 89.00 | 2.33 | 2.59 | 2.46 | 2.27 | +0.98 | +75.97% | 0.03 | 93 | 377 | 0.68 | -0.33 | 0.04 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 2.78 | 2.93 | 2.86 | 2.85 | +1.28 | +81.53% | 0.03 | 1,901 | 2,478 | 0.68 | -0.36 | 0.04 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 91.00 | 3.20 | 3.35 | 3.28 | 3.30 | +1.55 | +88.58% | 0.04 | 75 | 346 | 0.68 | -0.41 | 0.04 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 92.00 | 3.70 | 3.90 | 3.80 | 3.55 | +1.42 | +66.67% | 0.04 | 211 | 387 | 0.68 | -0.45 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 93.00 | 4.20 | 4.40 | 4.30 | 4.10 | +1.60 | +64.00% | 0.05 | 527 | 286 | 0.69 | -0.49 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 94.00 | 4.70 | 5.00 | 4.85 | 4.82 | +1.92 | +66.21% | 0.05 | 330 | 521 | 0.68 | -0.53 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 5.35 | 5.60 | 5.48 | 5.40 | +2.13 | +65.14% | 0.06 | 227 | 3,090 | 0.69 | -0.56 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 96.00 | 5.95 | 6.25 | 6.10 | 5.61 | +1.96 | +53.70% | 0.06 | 413 | 232 | 0.69 | -0.60 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 97.00 | 6.60 | 6.95 | 6.78 | 5.75 | +1.47 | +34.35% | 0.07 | 89 | 161 | 0.69 | -0.63 | 0.04 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 98.00 | 7.30 | 7.70 | 7.50 | 7.22 | +2.52 | +53.62% | 0.08 | 99 | 304 | 0.70 | -0.66 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 99.00 | 8.05 | 8.40 | 8.23 | 7.67 | +2.52 | +48.94% | 0.08 | 16 | 101 | 0.70 | -0.69 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 100.00 | 8.80 | 9.25 | 9.03 | 8.92 | +3.08 | +52.74% | 0.09 | 88 | 1,958 | 0.71 | -0.72 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 101.00 | 9.60 | 10.05 | 9.83 | 9.58 | +2.93 | +44.06% | 0.10 | 11 | 69 | 0.72 | -0.74 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 102.00 | 10.40 | 10.90 | 10.65 | 10.07 | +2.70 | +36.64% | 0.10 | 27 | 179 | 0.72 | -0.77 | 0.03 | -0.18 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 103.00 | 11.25 | 11.70 | 11.48 | 10.58 | +2.50 | +30.95% | 0.11 | 15 | 180 | 0.73 | -0.79 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 104.00 | 12.10 | 12.60 | 12.35 | 12.20 | +3.38 | +38.33% | 0.12 | 12 | 108 | 0.73 | -0.81 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 105.00 | 13.00 | 13.55 | 13.28 | 12.56 | +3.26 | +35.06% | 0.13 | 23 | 660 | 0.75 | -0.83 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 106.00 | 13.90 | 14.45 | 14.18 | 13.57 | +3.42 | +33.70% | 0.13 | 6 | 757 | 0.76 | -0.84 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 107.00 | 14.80 | 15.35 | 15.08 | 10.99 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.76 | -0.86 | 0.02 | -0.13 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 108.00 | 15.70 | 16.30 | 16.00 | 11.19 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.77 | -0.87 | 0.02 | -0.13 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 109.00 | 16.65 | 17.25 | 16.95 | 16.58 | +4.08 | +32.64% | 0.16 | 4 | 2 | 0.78 | -0.89 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 17.55 | 18.15 | 17.85 | 16.80 | +3.38 | +25.19% | 0.16 | 1,156 | 312 | 0.78 | -0.90 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 111.00 | 18.50 | 19.15 | 18.83 | 18.26 | +4.21 | +29.97% | 0.17 | 3 | 45 | 0.79 | -0.91 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 112.00 | 19.50 | 20.05 | 19.78 | 16.63 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.79 | -0.92 | 0.01 | -0.10 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 113.00 | 20.45 | 21.05 | 20.75 | 20.16 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.93 | -0.93 | 0.01 | -0.09 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 114.00 | 21.40 | 21.95 | 21.68 | 21.85 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.96 | -0.93 | 0.01 | -0.08 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 115.00 | 22.35 | 23.00 | 22.68 | 21.51 | +3.59 | +20.04% | 0.20 | 1 | 491 | 1.01 | -0.94 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 116.00 | 23.35 | 23.90 | 23.63 | 19.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | -0.94 | 0.01 | -0.07 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 117.00 | 24.30 | 24.95 | 24.63 | 20.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.04 | -0.95 | 0.01 | -0.07 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 120.00 | 27.25 | 27.85 | 27.55 | 26.92 | +4.28 | +18.91% | 0.23 | 8 | 511 | 1.09 | -0.96 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 125.00 | 32.20 | 32.80 | 32.50 | 32.32 | +4.77 | +17.32% | 0.26 | 7 | 253 | 1.11 | -0.98 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 130.00 | 37.20 | 37.75 | 37.48 | 36.66 | -0.21 | -0.57% | 0.29 | 1 | 118 | 1.25 | -0.99 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 135.00 | 42.20 | 42.75 | 42.48 | 38.02 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.42 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 140.00 | 47.20 | 47.75 | 47.48 | 42.05 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.49 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 145.00 | 52.20 | 52.75 | 52.48 | 49.25 | -2.75 | -5.29% | 0.36 | 1 | 25 | 1.53 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 150.00 | 57.20 | 57.75 | 57.48 | 53.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 155.00 | 62.20 | 62.75 | 62.48 | 64.68 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 160.00 | 67.20 | 67.75 | 67.48 | 61.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 165.00 | 72.20 | 72.75 | 72.48 | 67.42 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:03 PM EST |
| 170.00 | 76.15 | 78.05 | 77.10 | 75.91 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:03 PM EST |
| 175.00 | 81.15 | 83.05 | 82.10 | % | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 180.00 | 86.15 | 88.05 | 87.10 | 83.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:03 PM EST |
| 185.00 | 91.15 | 93.05 | 92.10 | 85.54 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 4:00:03 PM EST |