Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $116.81 as of 8/3/2026 9:26:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.25 | 54.80 | 53.03 | % | 0.82 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 70.00 | 46.15 | 49.75 | 47.95 | % | 0.69 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 8/3/2026 2:59:02 PM EST | |||
| 75.00 | 41.35 | 44.80 | 43.08 | 42.05 | 0.00 | 0.00% | 0.57 | 0 | 52 | 1.38 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 8/3/2026 2:59:02 PM EST |
| 80.00 | 36.45 | 39.95 | 38.20 | 33.84 | 0.00 | 0.00% | 0.48 | 0 | 51 | 1.26 | 0.97 | 0.00 | -0.03 | 7/23/2026 | 8/3/2026 2:59:02 PM EST |
| 85.00 | 32.20 | 35.25 | 33.73 | 33.70 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.14 | 0.95 | 0.00 | -0.05 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 90.00 | 27.70 | 30.35 | 29.03 | % | 0.32 | 0 | 0 | 1.03 | 0.92 | 0.01 | -0.08 | 8/3/2026 2:59:02 PM EST | |||
| 95.00 | 23.30 | 26.20 | 24.75 | 30.82 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.74 | 0.87 | 0.01 | -0.10 | 7/21/2026 | 8/3/2026 2:59:02 PM EST |
| 100.00 | 19.80 | 22.15 | 20.98 | 20.95 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.78 | 0.82 | 0.01 | -0.13 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 104.00 | 16.95 | 18.50 | 17.73 | 17.40 | -6.25 | -26.43% | 0.17 | 3 | 10 | 0.80 | 0.76 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 105.00 | 15.95 | 17.85 | 16.90 | % | 0.16 | 0 | 0 | 0.76 | 0.75 | 0.01 | -0.16 | 8/3/2026 2:59:02 PM EST | |||
| 106.00 | 15.65 | 16.90 | 16.28 | % | 0.15 | 0 | 0 | 0.78 | 0.73 | 0.01 | -0.16 | 8/3/2026 2:59:02 PM EST | |||
| 107.00 | 15.10 | 16.95 | 16.03 | 15.90 | % | 0.15 | 10 | 0 | 0.81 | 0.72 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 108.00 | 14.10 | 16.20 | 15.15 | % | 0.14 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.17 | 8/3/2026 2:59:02 PM EST | |||
| 109.00 | 13.45 | 15.30 | 14.38 | 24.47 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.77 | 0.69 | 0.01 | -0.17 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 110.00 | 12.85 | 14.40 | 13.63 | 11.93 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.77 | 0.67 | 0.01 | -0.18 | 7/24/2026 | 8/3/2026 2:59:02 PM EST |
| 111.00 | 12.55 | 14.05 | 13.30 | 24.03 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.78 | 0.66 | 0.02 | -0.18 | 7/29/2026 | 8/3/2026 2:59:02 PM EST |
| 112.00 | 11.65 | 13.80 | 12.73 | 23.89 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.78 | 0.64 | 0.02 | -0.18 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 113.00 | 11.10 | 12.90 | 12.00 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.77 | 0.62 | 0.02 | -0.19 | 7/24/2026 | 8/3/2026 2:59:02 PM EST |
| 114.00 | 10.55 | 12.15 | 11.35 | 11.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.76 | 0.61 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 115.00 | 10.50 | 11.85 | 11.18 | 11.20 | -0.03 | -0.27% | 0.10 | 2 | 85 | 0.79 | 0.59 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 116.00 | 10.00 | 11.35 | 10.68 | 10.71 | +0.23 | +2.20% | 0.09 | 3 | 55 | 0.79 | 0.57 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 117.00 | 9.65 | 10.45 | 10.05 | 10.00 | -0.15 | -1.48% | 0.09 | 2 | 14 | 0.79 | 0.56 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 118.00 | 9.40 | 9.95 | 9.68 | 9.90 | +0.20 | +2.07% | 0.08 | 1 | 107 | 0.78 | 0.54 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 119.00 | 8.50 | 9.65 | 9.08 | 9.27 | -3.79 | -29.02% | 0.08 | 3 | 131 | 0.77 | 0.52 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 120.00 | 8.50 | 9.00 | 8.75 | 8.72 | +0.02 | +0.23% | 0.07 | 6 | 183 | 0.77 | 0.51 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 121.00 | 7.85 | 8.60 | 8.23 | 8.24 | -3.01 | -26.76% | 0.07 | 8 | 45 | 0.77 | 0.49 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 122.00 | 7.20 | 8.25 | 7.73 | 10.77 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.76 | 0.47 | 0.02 | -0.19 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 123.00 | 6.65 | 8.60 | 7.63 | 7.29 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.79 | 0.46 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 124.00 | 6.50 | 8.20 | 7.35 | 8.06 | +1.26 | +18.53% | 0.06 | 10 | 78 | 0.79 | 0.44 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 125.00 | 6.35 | 7.05 | 6.70 | 6.80 | +0.84 | +14.10% | 0.05 | 4 | 151 | 0.77 | 0.43 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 126.00 | 5.60 | 6.75 | 6.18 | 7.50 | -0.48 | -6.02% | 0.05 | 2 | 14 | 0.76 | 0.41 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 127.00 | 5.40 | 6.80 | 6.10 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.78 | 0.40 | 0.02 | -0.18 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 128.00 | 5.10 | 6.55 | 5.83 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.78 | 0.38 | 0.02 | -0.18 | 7/29/2026 | 8/3/2026 2:59:02 PM EST |
| 129.00 | 4.65 | 5.80 | 5.23 | 6.50 | -5.93 | -47.71% | 0.04 | 1 | 25 | 0.75 | 0.37 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 130.00 | 4.80 | 5.40 | 5.10 | 5.15 | +0.15 | +3.00% | 0.04 | 52 | 123 | 0.77 | 0.35 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 131.00 | 4.30 | 5.20 | 4.75 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.75 | 0.34 | 0.02 | -0.17 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 132.00 | 4.25 | 4.85 | 4.55 | 4.55 | +0.07 | +1.57% | 0.03 | 1 | 8 | 0.76 | 0.32 | 0.02 | -0.17 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 133.00 | 3.85 | 4.60 | 4.23 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.76 | 0.31 | 0.02 | -0.17 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 134.00 | 3.75 | 4.35 | 4.05 | 4.11 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.77 | 0.29 | 0.01 | -0.16 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 135.00 | 3.40 | 4.15 | 3.78 | 3.90 | -0.01 | -0.26% | 0.03 | 19 | 44 | 0.77 | 0.28 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 136.00 | 3.10 | 4.80 | 3.95 | 10.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | 0.27 | 0.01 | -0.16 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 137.00 | 3.10 | 3.75 | 3.43 | 3.28 | -0.71 | -17.80% | 0.03 | 1 | 2 | 0.77 | 0.26 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 138.00 | 2.90 | 3.45 | 3.18 | 3.10 | -0.12 | -3.73% | 0.02 | 19 | 3 | 0.76 | 0.24 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 139.00 | 2.28 | 3.15 | 2.72 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.23 | 0.01 | -0.14 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 140.00 | 2.57 | 2.98 | 2.78 | 2.80 | +0.04 | +1.45% | 0.02 | 3 | 124 | 0.77 | 0.22 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 141.00 | 2.30 | 2.91 | 2.61 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | 0.21 | 0.01 | -0.14 | 7/29/2026 | 8/3/2026 2:59:02 PM EST |
| 142.00 | 2.13 | 2.62 | 2.38 | 2.75 | +0.09 | +3.39% | 0.02 | 1 | 1 | 0.75 | 0.20 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 143.00 | 1.96 | 2.59 | 2.28 | 2.69 | +0.20 | +8.04% | 0.02 | 3 | 3 | 0.75 | 0.19 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 144.00 | 1.38 | 2.44 | 1.91 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | 0.18 | 0.01 | -0.12 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 145.00 | 1.53 | 2.27 | 1.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.74 | 0.17 | 0.01 | -0.12 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 150.00 | 1.27 | 1.66 | 1.47 | 1.42 | -0.15 | -9.56% | 0.01 | 38 | 317 | 0.76 | 0.13 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 155.00 | 0.33 | 1.24 | 0.79 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.69 | 0.10 | 0.01 | -0.08 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 160.00 | 0.68 | 0.96 | 0.82 | 0.80 | -0.01 | -1.24% | 0.01 | 10 | 160 | 0.78 | 0.07 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 165.00 | 0.46 | 0.85 | 0.66 | 0.60 | +0.11 | +22.45% | 0.00 | 65 | 93 | 0.79 | 0.05 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 170.00 | 0.01 | 2.46 | 1.24 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.83 | 0.04 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.03 | 0.00 | -0.03 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 180.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.00 | -0.02 | 8/3/2026 2:59:02 PM EST | |||
| 185.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.02 | 8/3/2026 2:59:02 PM EST | |||
| 190.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.01 | 8/3/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 70.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 8/3/2026 2:59:02 PM EST | |||
| 75.00 | 0.00 | 1.87 | 0.94 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.02 | 7/10/2026 | 8/3/2026 2:59:02 PM EST |
| 80.00 | 0.17 | 0.70 | 0.44 | 0.28 | -0.57 | -67.06% | 0.01 | 200 | 16 | 0.87 | -0.03 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 85.00 | 0.55 | 0.77 | 0.66 | 0.63 | -0.08 | -11.27% | 0.01 | 12,638 | 23 | 0.84 | -0.05 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 90.00 | 0.90 | 1.18 | 1.04 | 1.05 | -0.06 | -5.41% | 0.01 | 7 | 42 | 0.81 | -0.08 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 95.00 | 1.60 | 1.99 | 1.80 | 1.79 | -0.17 | -8.68% | 0.02 | 9 | 106 | 0.81 | -0.13 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 100.00 | 2.51 | 2.85 | 2.68 | 2.72 | -0.32 | -10.53% | 0.03 | 14 | 92 | 0.79 | -0.18 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 104.00 | 3.55 | 4.05 | 3.80 | 3.85 | -0.15 | -3.75% | 0.04 | 1 | 35 | 0.79 | -0.24 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 105.00 | 3.85 | 4.50 | 4.18 | 4.16 | +0.07 | +1.72% | 0.04 | 3 | 78 | 0.80 | -0.25 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 106.00 | 4.10 | 4.85 | 4.48 | 4.20 | -0.60 | -12.50% | 0.04 | 7 | 15 | 0.80 | -0.27 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 107.00 | 3.60 | 5.20 | 4.40 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.75 | -0.28 | 0.01 | -0.17 | 7/29/2026 | 8/3/2026 2:59:02 PM EST |
| 108.00 | 4.85 | 5.35 | 5.10 | 5.10 | +0.05 | +0.99% | 0.05 | 2 | 11 | 0.79 | -0.30 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 109.00 | 5.10 | 5.90 | 5.50 | 5.60 | +2.40 | +75.00% | 0.05 | 1 | 99 | 0.80 | -0.31 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 110.00 | 5.65 | 6.00 | 5.83 | 5.81 | -0.24 | -3.97% | 0.05 | 4 | 74 | 0.78 | -0.33 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 111.00 | 5.95 | 6.70 | 6.33 | 5.32 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | -0.34 | 0.02 | -0.18 | 7/27/2026 | 8/3/2026 2:59:02 PM EST |
| 112.00 | 6.35 | 6.95 | 6.65 | 10.11 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.78 | -0.36 | 0.02 | -0.18 | 7/23/2026 | 8/3/2026 2:59:02 PM EST |
| 113.00 | 6.25 | 7.80 | 7.03 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.78 | -0.38 | 0.02 | -0.19 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 114.00 | 7.10 | 8.35 | 7.73 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.80 | -0.39 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 115.00 | 7.70 | 8.45 | 8.08 | 8.03 | -1.07 | -11.76% | 0.07 | 5 | 25 | 0.78 | -0.41 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 116.00 | 8.20 | 9.00 | 8.60 | 8.77 | -0.08 | -0.91% | 0.07 | 7 | 6 | 0.78 | -0.43 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 117.00 | 8.60 | 9.70 | 9.15 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | -0.44 | 0.02 | -0.19 | 7/15/2026 | 8/3/2026 2:59:02 PM EST |
| 118.00 | 9.10 | 10.30 | 9.70 | 9.57 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.79 | -0.46 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 119.00 | 8.75 | 10.50 | 9.63 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.74 | -0.48 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 120.00 | 9.35 | 11.25 | 10.30 | 10.66 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.74 | -0.49 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 121.00 | 10.40 | 12.10 | 11.25 | 11.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.51 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 122.00 | 11.35 | 12.15 | 11.75 | 12.41 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.78 | -0.53 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 123.00 | 11.15 | 12.80 | 11.98 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.74 | -0.54 | 0.02 | -0.19 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 124.00 | 11.75 | 13.45 | 12.60 | 10.11 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.74 | -0.56 | 0.02 | -0.19 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 125.00 | 13.15 | 14.20 | 13.68 | 13.67 | +0.22 | +1.64% | 0.11 | 1 | 115 | 0.77 | -0.57 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 126.00 | 13.40 | 15.10 | 14.25 | 14.95 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.77 | -0.59 | 0.02 | -0.19 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 127.00 | 13.70 | 15.35 | 14.53 | 19.17 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | -0.60 | 0.02 | -0.18 | 7/23/2026 | 8/3/2026 2:59:02 PM EST |
| 128.00 | 14.35 | 16.10 | 15.23 | 19.87 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.62 | 0.02 | -0.18 | 7/23/2026 | 8/3/2026 2:59:02 PM EST |
| 129.00 | 15.05 | 17.25 | 16.15 | 12.71 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.75 | -0.63 | 0.02 | -0.18 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 130.00 | 16.50 | 17.45 | 16.98 | 13.06 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.77 | -0.65 | 0.02 | -0.18 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 131.00 | 16.75 | 18.20 | 17.48 | 13.52 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.74 | -0.66 | 0.02 | -0.17 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 132.00 | 17.25 | 19.20 | 18.23 | 14.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.74 | -0.68 | 0.02 | -0.17 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 133.00 | 18.05 | 20.25 | 19.15 | 11.52 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | -0.69 | 0.02 | -0.17 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 134.00 | 19.00 | 21.00 | 20.00 | 12.01 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.77 | -0.71 | 0.01 | -0.16 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 135.00 | 19.95 | 21.60 | 20.78 | 20.60 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.75 | -0.72 | 0.01 | -0.16 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 136.00 | 20.55 | 21.95 | 21.25 | % | 0.16 | 0 | 0 | 0.73 | -0.73 | 0.01 | -0.16 | 8/3/2026 2:59:02 PM EST | |||
| 137.00 | 21.45 | 23.15 | 22.30 | % | 0.16 | 0 | 0 | 0.75 | -0.74 | 0.01 | -0.15 | 8/3/2026 2:59:02 PM EST | |||
| 138.00 | 22.00 | 24.25 | 23.13 | % | 0.17 | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.15 | 8/3/2026 2:59:02 PM EST | |||
| 139.00 | 23.10 | 25.10 | 24.10 | % | 0.17 | 0 | 0 | 0.78 | -0.77 | 0.01 | -0.14 | 8/3/2026 2:59:02 PM EST | |||
| 140.00 | 23.65 | 25.95 | 24.80 | 27.91 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.77 | -0.78 | 0.01 | -0.14 | 7/23/2026 | 8/3/2026 2:59:02 PM EST |
| 141.00 | 24.50 | 26.80 | 25.65 | % | 0.18 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.14 | 8/3/2026 2:59:02 PM EST | |||
| 142.00 | 25.35 | 27.65 | 26.50 | % | 0.19 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.13 | 8/3/2026 2:59:02 PM EST | |||
| 143.00 | 26.10 | 28.50 | 27.30 | % | 0.19 | 0 | 0 | 0.76 | -0.81 | 0.01 | -0.13 | 8/3/2026 2:59:02 PM EST | |||
| 144.00 | 27.00 | 29.35 | 28.18 | % | 0.20 | 0 | 0 | 0.78 | -0.82 | 0.01 | -0.12 | 8/3/2026 2:59:02 PM EST | |||
| 145.00 | 27.90 | 30.25 | 29.08 | 19.32 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.78 | -0.83 | 0.01 | -0.12 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 150.00 | 32.30 | 34.70 | 33.50 | 33.82 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | -0.87 | 0.01 | -0.10 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 155.00 | 37.00 | 39.35 | 38.18 | % | 0.25 | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.08 | 8/3/2026 2:59:02 PM EST | |||
| 160.00 | 41.45 | 44.05 | 42.75 | 37.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.04 | -0.93 | 0.01 | -0.06 | 7/10/2026 | 8/3/2026 2:59:02 PM EST |
| 165.00 | 46.35 | 48.85 | 47.60 | 47.55 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.09 | -0.95 | 0.00 | -0.05 | 7/31/2026 | 8/3/2026 2:59:02 PM EST |
| 170.00 | 51.25 | 53.70 | 52.48 | 46.80 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.12 | -0.96 | 0.00 | -0.04 | 7/30/2026 | 8/3/2026 2:59:02 PM EST |
| 175.00 | 56.15 | 58.60 | 57.38 | % | 0.33 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.03 | 8/3/2026 2:59:02 PM EST | |||
| 180.00 | 60.90 | 63.55 | 62.23 | % | 0.35 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 8/3/2026 2:59:02 PM EST | |||
| 185.00 | 65.75 | 68.50 | 67.13 | % | 0.36 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 8/3/2026 2:59:02 PM EST | |||
| 190.00 | 70.55 | 73.45 | 72.00 | % | 0.38 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 8/3/2026 2:59:02 PM EST |