Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $395.47 as of 8/18/2026 8:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 176.50 | 185.15 | 180.83 | % | 0.84 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 220.00 | 171.90 | 178.85 | 175.38 | % | 0.80 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 225.00 | 166.50 | 175.15 | 170.83 | % | 0.76 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 230.00 | 161.90 | 168.85 | 165.38 | % | 0.72 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 235.00 | 156.70 | 163.95 | 160.33 | 169.06 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 151.70 | 158.85 | 155.28 | % | 0.65 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 245.00 | 146.55 | 155.20 | 150.88 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 250.00 | 141.55 | 150.00 | 145.78 | % | 0.58 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 255.00 | 136.95 | 143.95 | 140.45 | % | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 260.00 | 131.60 | 140.15 | 135.88 | % | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 265.00 | 126.60 | 135.25 | 130.93 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 270.00 | 122.35 | 127.25 | 124.80 | % | 0.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 275.00 | 117.40 | 122.30 | 119.85 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 280.00 | 112.40 | 117.20 | 114.80 | % | 0.41 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 285.00 | 107.40 | 112.20 | 109.80 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 290.00 | 102.40 | 107.35 | 104.88 | % | 0.36 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 295.00 | 97.40 | 102.45 | 99.93 | % | 0.34 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 300.00 | 92.45 | 97.45 | 94.95 | 109.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 305.00 | 87.45 | 92.35 | 89.90 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 310.00 | 82.45 | 87.05 | 84.75 | % | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 315.00 | 77.50 | 82.40 | 79.95 | % | 0.25 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 320.00 | 72.50 | 77.40 | 74.95 | 82.04 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 325.00 | 67.50 | 72.45 | 69.98 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 330.00 | 62.55 | 67.40 | 64.98 | % | 0.20 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 335.00 | 57.55 | 62.50 | 60.03 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 340.00 | 52.60 | 56.90 | 54.75 | 72.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 345.00 | 47.60 | 52.05 | 49.83 | 88.13 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 8/17/2026 4:00:00 PM EST |
| 350.00 | 43.50 | 46.60 | 45.05 | 75.03 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.49 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 355.00 | 37.75 | 42.10 | 39.93 | 62.43 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | 0.99 | 0.00 | -0.06 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 360.00 | 32.85 | 37.70 | 35.28 | 78.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.08 | 7/16/2026 | 8/17/2026 4:00:00 PM EST |
| 365.00 | 28.00 | 32.15 | 30.08 | 28.93 | -33.40 | -53.59% | 0.08 | 1 | 2 | 0.35 | 0.95 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 370.00 | 24.60 | 27.75 | 26.18 | 23.70 | -7.72 | -24.57% | 0.07 | 1 | 10 | 0.39 | 0.92 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 375.00 | 20.65 | 22.90 | 21.78 | 37.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.25 | 0.87 | 0.01 | -0.21 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 377.50 | 18.00 | 20.90 | 19.45 | % | 0.05 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.24 | 8/17/2026 4:00:00 PM EST | |||
| 380.00 | 16.25 | 18.65 | 17.45 | 20.09 | -2.86 | -12.47% | 0.05 | 2 | 4 | 0.25 | 0.81 | 0.01 | -0.26 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 382.50 | 14.60 | 16.65 | 15.63 | 15.22 | % | 0.04 | 1 | 0 | 0.27 | 0.77 | 0.02 | -0.29 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 385.00 | 13.00 | 14.90 | 13.95 | 13.43 | -5.66 | -29.65% | 0.04 | 5 | 11 | 0.27 | 0.72 | 0.02 | -0.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 387.50 | 11.90 | 12.65 | 12.28 | % | 0.03 | 0 | 0 | 0.28 | 0.68 | 0.02 | -0.33 | 8/17/2026 4:00:00 PM EST | |||
| 390.00 | 10.30 | 11.10 | 10.70 | 10.25 | -4.75 | -31.67% | 0.03 | 41 | 38 | 0.28 | 0.63 | 0.02 | -0.34 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 392.50 | 8.75 | 9.70 | 9.23 | 8.75 | -13.30 | -60.32% | 0.02 | 16 | 4 | 0.28 | 0.58 | 0.02 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 395.00 | 7.50 | 8.25 | 7.88 | 7.45 | -4.25 | -36.33% | 0.02 | 173 | 18 | 0.28 | 0.52 | 0.02 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 397.50 | 6.30 | 6.75 | 6.53 | 6.25 | -4.65 | -42.67% | 0.02 | 61 | 5 | 0.27 | 0.47 | 0.02 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 400.00 | 5.25 | 5.65 | 5.45 | 5.20 | -3.95 | -43.17% | 0.01 | 140 | 258 | 0.27 | 0.42 | 0.02 | -0.34 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 402.50 | 4.30 | 4.70 | 4.50 | 4.25 | -3.90 | -47.86% | 0.01 | 33 | 23 | 0.27 | 0.37 | 0.02 | -0.32 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 405.00 | 3.50 | 3.85 | 3.68 | 3.45 | -3.18 | -47.97% | 0.01 | 35 | 338 | 0.27 | 0.32 | 0.02 | -0.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 407.50 | 2.63 | 3.30 | 2.97 | 2.60 | -2.63 | -50.29% | 0.01 | 15 | 20 | 0.27 | 0.27 | 0.02 | -0.28 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 410.00 | 2.28 | 2.49 | 2.39 | 2.40 | -2.13 | -47.02% | 0.01 | 2,519 | 305 | 0.27 | 0.23 | 0.02 | -0.26 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 412.50 | 1.79 | 2.17 | 1.98 | 1.76 | -1.89 | -51.79% | 0.00 | 24 | 35 | 0.27 | 0.19 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 415.00 | 1.41 | 1.75 | 1.58 | 1.38 | -1.72 | -55.49% | 0.00 | 1,370 | 740 | 0.27 | 0.16 | 0.01 | -0.21 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 417.50 | 1.09 | 1.44 | 1.27 | 1.14 | -1.57 | -57.94% | 0.00 | 12 | 29 | 0.27 | 0.13 | 0.01 | -0.18 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 420.00 | 0.86 | 0.96 | 0.91 | 0.90 | -1.13 | -55.67% | 0.00 | 110 | 240 | 0.27 | 0.11 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 422.50 | 0.64 | 0.79 | 0.72 | 0.63 | -0.99 | -61.12% | 0.00 | 30 | 34 | 0.27 | 0.09 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 425.00 | 0.51 | 0.67 | 0.59 | 0.58 | -0.67 | -53.60% | 0.00 | 303 | 485 | 0.28 | 0.07 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 427.50 | 0.36 | 0.57 | 0.47 | 0.36 | -0.73 | -66.98% | 0.00 | 16 | 13 | 0.28 | 0.05 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 430.00 | 0.30 | 0.39 | 0.35 | 0.36 | -0.44 | -55.00% | 0.00 | 145 | 350 | 0.28 | 0.04 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 432.50 | 0.00 | 0.48 | 0.24 | 0.32 | -0.45 | -58.45% | 0.00 | 8 | 10 | 0.31 | 0.03 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 435.00 | 0.16 | 0.26 | 0.21 | 0.23 | -0.32 | -58.19% | 0.00 | 58 | 155 | 0.28 | 0.02 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 440.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.21 | -58.34% | 0.00 | 162 | 162 | 0.30 | 0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 445.00 | 0.04 | 0.14 | 0.09 | 0.09 | -0.21 | -70.00% | 0.00 | 173 | 149 | 0.30 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 450.00 | 0.06 | 0.30 | 0.18 | 0.07 | -0.10 | -58.83% | 0.00 | 62 | 656 | 0.35 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 460.00 | 0.02 | 0.26 | 0.14 | 0.04 | -0.17 | -80.96% | 0.00 | 9 | 405 | 0.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 465.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 63 | 0.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 470.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 475.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 34 | 0.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 1.19 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 1.16 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.16 | -94.12% | 0.00 | 8 | 193 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 505.00 | 0.00 | 1.17 | 0.59 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 0.53 | 0.27 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 3.30 | 1.65 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 200 | 0.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 255.00 | 0.01 | 0.10 | 0.06 | 0.10 | % | 0.00 | 12 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 260.00 | 0.01 | 0.31 | 0.16 | 0.10 | % | 0.00 | 32 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 265.00 | 0.01 | 0.44 | 0.23 | 0.11 | -0.09 | -45.00% | 0.00 | 12 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.31 | 0.16 | 0.05 | % | 0.00 | 72 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 275.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 78 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 0.01 | 0.25 | 0.13 | 0.13 | % | 0.00 | 31 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 285.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 290.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 295.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 5.15 | 2.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 4.75 | 2.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 4.95 | 2.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 3.25 | 1.63 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 4.75 | 2.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 1.47 | 0.74 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 340.00 | 0.03 | 0.39 | 0.21 | 0.22 | +0.07 | +46.67% | 0.00 | 5 | 267 | 0.41 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 345.00 | 0.13 | 0.32 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 26 | 11 | 0.39 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 350.00 | 0.09 | 0.39 | 0.24 | 0.24 | +0.06 | +33.34% | 0.00 | 122 | 31 | 0.36 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 355.00 | 0.24 | 0.40 | 0.32 | 0.32 | -0.01 | -3.03% | 0.00 | 101 | 11 | 0.35 | -0.01 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 360.00 | 0.36 | 0.46 | 0.41 | 0.43 | +0.15 | +53.58% | 0.00 | 62 | 73 | 0.32 | -0.03 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 365.00 | 0.54 | 0.66 | 0.60 | 0.61 | +0.14 | +29.79% | 0.00 | 7 | 49 | 0.31 | -0.05 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 370.00 | 0.82 | 0.96 | 0.89 | 0.94 | +0.40 | +74.08% | 0.00 | 72 | 535 | 0.30 | -0.08 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 375.00 | 1.25 | 1.48 | 1.37 | 1.40 | +0.54 | +62.80% | 0.00 | 182 | 157 | 0.29 | -0.13 | 0.01 | -0.21 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 377.50 | 1.48 | 1.83 | 1.66 | 1.81 | % | 0.00 | 109 | 0 | 0.28 | -0.16 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 380.00 | 2.01 | 2.37 | 2.19 | 2.10 | +0.86 | +69.36% | 0.01 | 176 | 262 | 0.28 | -0.19 | 0.01 | -0.26 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 382.50 | 2.42 | 2.82 | 2.62 | 2.83 | +1.25 | +79.12% | 0.01 | 208 | 34 | 0.28 | -0.23 | 0.02 | -0.29 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 385.00 | 2.95 | 3.50 | 3.23 | 3.50 | +1.50 | +75.00% | 0.01 | 175 | 204 | 0.28 | -0.28 | 0.02 | -0.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 387.50 | 3.75 | 4.20 | 3.98 | 4.25 | +1.87 | +78.58% | 0.01 | 65 | 61 | 0.27 | -0.32 | 0.02 | -0.33 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 390.00 | 4.60 | 5.15 | 4.88 | 5.13 | +2.09 | +68.75% | 0.01 | 355 | 308 | 0.27 | -0.37 | 0.02 | -0.34 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 392.50 | 5.45 | 6.15 | 5.80 | 6.44 | +2.89 | +81.41% | 0.01 | 156 | 11 | 0.27 | -0.42 | 0.02 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 395.00 | 6.60 | 7.30 | 6.95 | 7.10 | +2.55 | +56.05% | 0.02 | 298 | 154 | 0.27 | -0.48 | 0.02 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 397.50 | 7.80 | 8.70 | 8.25 | 8.47 | +3.12 | +58.32% | 0.02 | 22 | 41 | 0.27 | -0.53 | 0.02 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 400.00 | 9.20 | 10.10 | 9.65 | 9.80 | +3.45 | +54.34% | 0.02 | 78 | 661 | 0.26 | -0.58 | 0.02 | -0.34 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 402.50 | 10.65 | 11.70 | 11.18 | 11.38 | +3.91 | +52.35% | 0.03 | 14 | 16 | 0.26 | -0.63 | 0.02 | -0.32 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 405.00 | 12.35 | 13.40 | 12.88 | 13.41 | +4.71 | +54.14% | 0.03 | 23 | 401 | 0.26 | -0.68 | 0.02 | -0.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 407.50 | 14.00 | 16.00 | 15.00 | 16.25 | +5.18 | +46.80% | 0.04 | 2 | 3 | 0.27 | -0.73 | 0.02 | -0.28 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 410.00 | 16.20 | 18.30 | 17.25 | 17.00 | +4.19 | +32.71% | 0.04 | 23 | 517 | 0.29 | -0.77 | 0.02 | -0.26 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 412.50 | 17.90 | 20.15 | 19.03 | 17.50 | +3.55 | +25.45% | 0.05 | 2 | 2 | 0.29 | -0.81 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 415.00 | 20.35 | 22.45 | 21.40 | 21.72 | +5.94 | +37.65% | 0.05 | 3 | 590 | 0.29 | -0.84 | 0.01 | -0.21 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 417.50 | 22.45 | 25.30 | 23.88 | % | 0.06 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.18 | 8/17/2026 4:00:00 PM EST | |||
| 420.00 | 24.60 | 27.25 | 25.93 | 26.09 | +1.87 | +7.73% | 0.06 | 27 | 846 | 0.39 | -0.89 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 422.50 | 27.10 | 29.90 | 28.50 | 26.40 | +2.38 | +9.91% | 0.07 | 1 | 72 | 0.42 | -0.91 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 425.00 | 29.50 | 32.20 | 30.85 | 31.15 | +8.70 | +38.76% | 0.07 | 4 | 86 | 0.43 | -0.93 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 427.50 | 30.95 | 35.75 | 33.35 | 24.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.95 | 0.01 | -0.09 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 430.00 | 33.35 | 36.10 | 34.73 | 37.14 | +8.47 | +29.55% | 0.08 | 9 | 24 | 0.40 | -0.96 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 432.50 | 35.75 | 40.60 | 38.18 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.06 | 8/17/2026 4:00:00 PM EST | |||
| 435.00 | 38.20 | 43.10 | 40.65 | 30.45 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.57 | -0.98 | 0.00 | -0.05 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 440.00 | 44.00 | 47.30 | 45.65 | 39.20 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.56 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 445.00 | 48.20 | 53.45 | 50.83 | 41.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 450.00 | 53.10 | 58.05 | 55.58 | 51.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 455.00 | 58.15 | 63.05 | 60.60 | 27.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 460.00 | 63.15 | 68.05 | 65.60 | 26.93 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:00 PM EST |
| 465.00 | 68.20 | 73.05 | 70.63 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 470.00 | 73.00 | 78.05 | 75.53 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 475.00 | 78.15 | 83.05 | 80.60 | 28.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:00 PM EST |
| 480.00 | 83.20 | 88.05 | 85.63 | 49.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:00 PM EST |
| 485.00 | 88.10 | 93.05 | 90.58 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 490.00 | 93.20 | 98.70 | 95.95 | 63.23 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:00 PM EST |
| 495.00 | 98.25 | 103.05 | 100.65 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 500.00 | 103.25 | 108.25 | 105.75 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 505.00 | 108.15 | 113.10 | 110.63 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 510.00 | 113.20 | 118.25 | 115.73 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 520.00 | 123.20 | 128.70 | 125.95 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 530.00 | 133.15 | 138.05 | 135.60 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 540.00 | 143.25 | 148.05 | 145.65 | 113.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:00 PM EST |
| 550.00 | 153.25 | 158.05 | 155.65 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 560.00 | 163.20 | 168.05 | 165.63 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |