Options Chain for APPLIED MATLS INC COM (AMAT) - $476.46 as of 7/28/2026 8:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 164.90 | 171.75 | 168.33 | 221.26 | 0.00 | 0.00% | 0.54 | 0 | 33 | 1.85 | 0.99 | 0.00 | -0.20 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 315.00 | 160.15 | 166.85 | 163.50 | % | 0.52 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.24 | 7/28/2026 3:59:55 PM EST | |||
| 320.00 | 154.75 | 161.95 | 158.35 | 283.03 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.77 | 0.98 | 0.00 | -0.25 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 325.00 | 150.35 | 157.05 | 153.70 | % | 0.47 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.29 | 7/28/2026 3:59:55 PM EST | |||
| 330.00 | 145.50 | 152.25 | 148.88 | 272.24 | 0.00 | 0.00% | 0.45 | 0 | 19 | 1.68 | 0.98 | 0.00 | -0.31 | 7/6/2026 | 7/28/2026 3:59:55 PM EST |
| 335.00 | 140.55 | 147.45 | 144.00 | % | 0.43 | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.34 | 7/28/2026 3:59:55 PM EST | |||
| 340.00 | 135.55 | 142.60 | 139.08 | 200.25 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.60 | 0.97 | 0.00 | -0.37 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 345.00 | 131.20 | 137.85 | 134.53 | % | 0.39 | 0 | 0 | 1.57 | 0.96 | 0.00 | -0.41 | 7/28/2026 3:59:55 PM EST | |||
| 350.00 | 126.40 | 133.00 | 129.70 | 319.32 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.53 | 0.96 | 0.00 | -0.47 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 355.00 | 120.75 | 128.35 | 124.55 | 244.35 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.50 | 0.95 | 0.00 | -0.50 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 360.00 | 116.90 | 123.60 | 120.25 | 247.10 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.47 | 0.95 | 0.00 | -0.54 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 365.00 | 112.60 | 119.00 | 115.80 | % | 0.32 | 0 | 0 | 1.43 | 0.94 | 0.00 | -0.59 | 7/28/2026 3:59:55 PM EST | |||
| 367.50 | 109.85 | 116.70 | 113.28 | % | 0.31 | 0 | 0 | 1.42 | 0.94 | 0.00 | -0.62 | 7/28/2026 3:59:55 PM EST | |||
| 370.00 | 107.50 | 114.40 | 110.95 | 248.56 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.40 | 0.93 | 0.00 | -0.64 | 7/6/2026 | 7/28/2026 3:59:55 PM EST |
| 372.50 | 105.35 | 112.10 | 108.73 | % | 0.29 | 0 | 0 | 1.39 | 0.93 | 0.00 | -0.67 | 7/28/2026 3:59:55 PM EST | |||
| 375.00 | 103.20 | 109.85 | 106.53 | % | 0.28 | 0 | 0 | 1.38 | 0.92 | 0.00 | -0.69 | 7/28/2026 3:59:55 PM EST | |||
| 377.50 | 101.25 | 107.55 | 104.40 | % | 0.28 | 0 | 0 | 1.14 | 0.92 | 0.00 | -0.72 | 7/28/2026 3:59:55 PM EST | |||
| 380.00 | 98.45 | 105.30 | 101.88 | 169.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.36 | 0.91 | 0.00 | -0.75 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 382.50 | 96.80 | 103.05 | 99.93 | % | 0.26 | 0 | 0 | 1.11 | 0.91 | 0.00 | -0.77 | 7/28/2026 3:59:55 PM EST | |||
| 385.00 | 93.85 | 100.85 | 97.35 | 225.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.03 | 0.90 | 0.00 | -0.80 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 387.50 | 93.00 | 98.60 | 95.80 | % | 0.25 | 0 | 0 | 1.15 | 0.90 | 0.00 | -0.83 | 7/28/2026 3:59:55 PM EST | |||
| 390.00 | 89.70 | 96.40 | 93.05 | % | 0.24 | 0 | 0 | 1.15 | 0.89 | 0.00 | -0.86 | 7/28/2026 3:59:55 PM EST | |||
| 392.50 | 87.40 | 94.40 | 90.90 | % | 0.23 | 0 | 0 | 1.08 | 0.88 | 0.00 | -0.89 | 7/28/2026 3:59:55 PM EST | |||
| 395.00 | 85.20 | 92.10 | 88.65 | 213.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | 0.88 | 0.00 | -0.92 | 7/10/2026 | 7/28/2026 3:59:55 PM EST |
| 397.50 | 83.80 | 89.90 | 86.85 | % | 0.22 | 0 | 0 | 1.11 | 0.87 | 0.00 | -0.94 | 7/28/2026 3:59:55 PM EST | |||
| 400.00 | 82.00 | 87.80 | 84.90 | 191.15 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.12 | 0.86 | 0.00 | -0.97 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 402.50 | 80.00 | 85.65 | 82.83 | % | 0.21 | 0 | 0 | 1.12 | 0.86 | 0.00 | -1.00 | 7/28/2026 3:59:55 PM EST | |||
| 405.00 | 77.00 | 83.65 | 80.33 | % | 0.20 | 0 | 0 | 1.08 | 0.85 | 0.00 | -1.03 | 7/28/2026 3:59:55 PM EST | |||
| 407.50 | 74.70 | 81.60 | 78.15 | % | 0.19 | 0 | 0 | 1.08 | 0.84 | 0.00 | -1.06 | 7/28/2026 3:59:55 PM EST | |||
| 410.00 | 72.90 | 79.45 | 76.18 | % | 0.19 | 0 | 0 | 1.08 | 0.83 | 0.00 | -1.09 | 7/28/2026 3:59:55 PM EST | |||
| 412.50 | 71.60 | 77.40 | 74.50 | % | 0.18 | 0 | 0 | 1.09 | 0.83 | 0.00 | -1.12 | 7/28/2026 3:59:55 PM EST | |||
| 415.00 | 68.75 | 75.55 | 72.15 | 72.50 | -116.40 | -61.62% | 0.17 | 4 | 15 | 1.07 | 0.82 | 0.00 | -1.15 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 417.50 | 67.00 | 74.00 | 70.50 | % | 0.17 | 0 | 0 | 1.06 | 0.81 | 0.00 | -1.18 | 7/28/2026 3:59:55 PM EST | |||
| 420.00 | 65.00 | 71.45 | 68.23 | 70.65 | -121.27 | -63.19% | 0.16 | 7 | 2 | 1.06 | 0.80 | 0.00 | -1.21 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 422.50 | 64.00 | 69.25 | 66.63 | 66.85 | % | 0.16 | 6 | 0 | 1.07 | 0.79 | 0.00 | -1.24 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 425.00 | 62.00 | 67.30 | 64.65 | 209.63 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.07 | 0.78 | 0.00 | -1.26 | 7/9/2026 | 7/28/2026 3:59:55 PM EST |
| 427.50 | 60.00 | 65.40 | 62.70 | % | 0.15 | 0 | 0 | 1.06 | 0.77 | 0.00 | -1.29 | 7/28/2026 3:59:55 PM EST | |||
| 430.00 | 58.00 | 63.55 | 60.78 | 60.80 | -62.57 | -50.72% | 0.14 | 4 | 2 | 1.05 | 0.76 | 0.00 | -1.32 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 432.50 | 56.10 | 61.70 | 58.90 | % | 0.14 | 0 | 0 | 1.05 | 0.75 | 0.00 | -1.34 | 7/28/2026 3:59:55 PM EST | |||
| 435.00 | 54.25 | 59.85 | 57.05 | 165.54 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.04 | 0.74 | 0.00 | -1.37 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 437.50 | 53.00 | 58.05 | 55.53 | 55.70 | % | 0.13 | 8 | 0 | 1.05 | 0.73 | 0.00 | -1.39 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 440.00 | 51.00 | 56.30 | 53.65 | % | 0.12 | 0 | 0 | 1.04 | 0.72 | 0.00 | -1.41 | 7/28/2026 3:59:55 PM EST | |||
| 442.50 | 49.15 | 54.55 | 51.85 | % | 0.12 | 0 | 0 | 1.02 | 0.71 | 0.00 | -1.44 | 7/28/2026 3:59:55 PM EST | |||
| 445.00 | 47.35 | 52.85 | 50.10 | 100.70 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.02 | 0.70 | 0.00 | -1.46 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 447.50 | 46.00 | 51.10 | 48.55 | 46.05 | % | 0.11 | 2 | 0 | 1.02 | 0.68 | 0.00 | -1.48 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 450.00 | 44.00 | 49.45 | 46.73 | 44.30 | -46.82 | -51.39% | 0.10 | 7 | 9 | 1.01 | 0.67 | 0.00 | -1.49 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 452.50 | 42.85 | 47.80 | 45.33 | % | 0.10 | 0 | 0 | 1.02 | 0.66 | 0.00 | -1.51 | 7/28/2026 3:59:55 PM EST | |||
| 455.00 | 41.40 | 46.15 | 43.78 | 110.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.01 | 0.65 | 0.00 | -1.53 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 457.50 | 40.10 | 44.60 | 42.35 | 42.25 | % | 0.09 | 2 | 0 | 1.01 | 0.64 | 0.00 | -1.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 460.00 | 38.55 | 43.05 | 40.80 | 39.00 | -50.15 | -56.26% | 0.09 | 12 | 7 | 1.01 | 0.62 | 0.00 | -1.55 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 462.50 | 37.05 | 41.55 | 39.30 | % | 0.08 | 0 | 0 | 1.01 | 0.61 | 0.00 | -1.56 | 7/28/2026 3:59:55 PM EST | |||
| 465.00 | 35.60 | 40.10 | 37.85 | 38.16 | -78.78 | -67.37% | 0.08 | 2 | 1 | 1.00 | 0.60 | 0.00 | -1.57 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 467.50 | 34.05 | 38.50 | 36.28 | 35.23 | % | 0.08 | 4 | 0 | 0.99 | 0.59 | 0.01 | -1.58 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 470.00 | 32.70 | 37.25 | 34.98 | 33.87 | -35.53 | -51.20% | 0.07 | 10 | 11 | 0.99 | 0.57 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 472.50 | 31.55 | 35.90 | 33.73 | 35.86 | % | 0.07 | 9 | 0 | 0.99 | 0.56 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 475.00 | 30.25 | 34.55 | 32.40 | 34.55 | % | 0.07 | 519 | 0 | 0.99 | 0.55 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 477.50 | 28.70 | 32.25 | 30.48 | 33.10 | % | 0.06 | 8 | 0 | 0.96 | 0.54 | 0.01 | -1.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 480.00 | 28.25 | 32.05 | 30.15 | 30.85 | -11.15 | -26.55% | 0.06 | 140 | 5 | 0.99 | 0.52 | 0.01 | -1.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 482.50 | 26.05 | 30.85 | 28.45 | 31.00 | % | 0.06 | 12 | 0 | 0.99 | 0.51 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 485.00 | 25.85 | 29.65 | 27.75 | 29.20 | -15.18 | -34.21% | 0.06 | 42 | 6 | 0.98 | 0.50 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 487.50 | 24.25 | 28.55 | 26.40 | 28.15 | % | 0.05 | 21 | 0 | 0.99 | 0.48 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 490.00 | 23.65 | 27.45 | 25.55 | 26.75 | -13.36 | -33.31% | 0.05 | 14 | 10 | 0.98 | 0.47 | 0.01 | -1.58 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 492.50 | 22.55 | 26.40 | 24.48 | % | 0.05 | 0 | 0 | 0.98 | 0.46 | 0.01 | -1.57 | 7/28/2026 3:59:55 PM EST | |||
| 495.00 | 21.80 | 24.10 | 22.95 | 22.85 | -104.45 | -82.05% | 0.05 | 6 | 5 | 0.96 | 0.44 | 0.01 | -1.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 497.50 | 20.65 | 24.35 | 22.50 | 24.09 | % | 0.05 | 12 | 0 | 0.98 | 0.43 | 0.01 | -1.55 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 500.00 | 20.15 | 23.40 | 21.78 | 22.17 | -20.83 | -48.45% | 0.04 | 38 | 14 | 0.98 | 0.42 | 0.01 | -1.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 502.50 | 18.80 | 22.45 | 20.63 | % | 0.04 | 0 | 0 | 0.97 | 0.41 | 0.01 | -1.53 | 7/28/2026 3:59:55 PM EST | |||
| 505.00 | 18.25 | 20.20 | 19.23 | 20.01 | -15.00 | -42.85% | 0.04 | 6 | 3 | 0.95 | 0.39 | 0.01 | -1.51 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 507.50 | 17.10 | 20.70 | 18.90 | 19.85 | % | 0.04 | 22 | 0 | 0.97 | 0.38 | 0.01 | -1.49 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 510.00 | 16.35 | 19.85 | 18.10 | 19.20 | -13.25 | -40.84% | 0.04 | 10 | 29 | 0.97 | 0.37 | 0.01 | -1.48 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 512.50 | 15.50 | 19.05 | 17.28 | 25.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | 0.36 | 0.01 | -1.46 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 515.00 | 14.95 | 18.25 | 16.60 | 16.85 | -18.47 | -52.30% | 0.03 | 27 | 8 | 0.97 | 0.35 | 0.00 | -1.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 517.50 | 14.15 | 17.50 | 15.83 | 32.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.97 | 0.33 | 0.00 | -1.42 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 520.00 | 13.85 | 16.80 | 15.33 | 15.50 | -16.20 | -51.11% | 0.03 | 31 | 6 | 0.98 | 0.32 | 0.00 | -1.40 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 522.50 | 13.00 | 16.10 | 14.55 | 14.55 | -7.95 | -35.34% | 0.03 | 16 | 21 | 0.97 | 0.31 | 0.00 | -1.38 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 525.00 | 12.55 | 14.20 | 13.38 | 12.30 | -17.70 | -59.00% | 0.03 | 1,051 | 1,014 | 0.95 | 0.30 | 0.00 | -1.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 527.50 | 11.80 | 13.80 | 12.80 | 13.05 | -12.77 | -49.46% | 0.02 | 8 | 1 | 0.95 | 0.29 | 0.00 | -1.33 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 530.00 | 11.25 | 14.20 | 12.73 | 11.64 | -17.76 | -60.41% | 0.02 | 22 | 11 | 0.97 | 0.28 | 0.00 | -1.31 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 532.50 | 10.35 | 13.65 | 12.00 | 10.85 | -10.65 | -49.54% | 0.02 | 4 | 8 | 0.96 | 0.27 | 0.00 | -1.28 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 535.00 | 10.15 | 13.10 | 11.63 | 10.50 | -15.59 | -59.76% | 0.02 | 6 | 15 | 0.97 | 0.26 | 0.00 | -1.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 537.50 | 8.55 | 12.55 | 10.55 | 11.24 | -9.26 | -45.18% | 0.02 | 3 | 2 | 0.95 | 0.25 | 0.00 | -1.23 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 540.00 | 8.10 | 12.05 | 10.08 | 11.02 | -7.98 | -42.00% | 0.02 | 43 | 31 | 0.95 | 0.24 | 0.00 | -1.21 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 542.50 | 7.65 | 11.55 | 9.60 | 9.65 | -24.10 | -71.41% | 0.02 | 11 | 4 | 0.95 | 0.23 | 0.00 | -1.18 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 545.00 | 7.20 | 11.10 | 9.15 | 9.33 | -7.24 | -43.70% | 0.02 | 13 | 89 | 0.95 | 0.22 | 0.00 | -1.16 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 547.50 | 6.80 | 10.65 | 8.73 | 8.10 | -17.95 | -68.91% | 0.02 | 49 | 34 | 0.95 | 0.21 | 0.00 | -1.13 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 550.00 | 6.40 | 9.70 | 8.05 | 8.75 | -10.75 | -55.13% | 0.01 | 79 | 80 | 0.94 | 0.21 | 0.00 | -1.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 552.50 | 6.05 | 9.85 | 7.95 | 8.05 | -7.92 | -49.60% | 0.01 | 73 | 14 | 0.95 | 0.20 | 0.00 | -1.08 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 555.00 | 5.70 | 9.20 | 7.45 | 8.00 | -9.12 | -53.28% | 0.01 | 112 | 35 | 0.95 | 0.19 | 0.00 | -1.05 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 557.50 | 5.35 | 7.70 | 6.53 | 7.70 | -15.36 | -66.61% | 0.01 | 6 | 14 | 0.92 | 0.18 | 0.00 | -1.03 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 560.00 | 5.05 | 8.10 | 6.58 | 6.87 | -6.89 | -50.08% | 0.01 | 9 | 68 | 0.94 | 0.18 | 0.00 | -1.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 562.50 | 4.75 | 8.40 | 6.58 | 7.15 | -13.65 | -65.63% | 0.01 | 3 | 11 | 0.95 | 0.17 | 0.00 | -0.98 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 565.00 | 4.45 | 8.10 | 6.28 | 6.57 | -13.33 | -66.99% | 0.01 | 1 | 34 | 0.96 | 0.16 | 0.00 | -0.95 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 567.50 | 4.20 | 7.80 | 6.00 | 6.59 | -6.11 | -48.11% | 0.01 | 11 | 12 | 0.96 | 0.15 | 0.00 | -0.93 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 570.00 | 3.95 | 7.50 | 5.73 | 5.76 | -9.19 | -61.48% | 0.01 | 15 | 101 | 0.96 | 0.15 | 0.00 | -0.91 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 572.50 | 3.70 | 7.20 | 5.45 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.14 | 0.00 | -0.88 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 575.00 | 3.45 | 6.80 | 5.13 | 5.58 | -8.12 | -59.27% | 0.01 | 54 | 75 | 0.96 | 0.14 | 0.00 | -0.86 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 577.50 | 3.25 | 6.70 | 4.98 | % | 0.01 | 0 | 0 | 0.96 | 0.13 | 0.00 | -0.84 | 7/28/2026 3:59:55 PM EST | |||
| 580.00 | 3.05 | 6.45 | 4.75 | 5.15 | -7.55 | -59.45% | 0.01 | 7 | 165 | 0.96 | 0.13 | 0.00 | -0.81 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 582.50 | 2.86 | 6.20 | 4.53 | % | 0.01 | 0 | 0 | 0.96 | 0.12 | 0.00 | -0.79 | 7/28/2026 3:59:55 PM EST | |||
| 585.00 | 2.67 | 5.95 | 4.31 | 5.00 | -6.45 | -56.34% | 0.01 | 4 | 25 | 0.96 | 0.12 | 0.00 | -0.77 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 587.50 | 3.00 | 5.75 | 4.38 | 5.16 | % | 0.01 | 1 | 0 | 0.99 | 0.11 | 0.00 | -0.75 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 590.00 | 2.45 | 5.50 | 3.98 | 3.95 | -5.05 | -56.12% | 0.01 | 56 | 193 | 0.97 | 0.11 | 0.00 | -0.73 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 592.50 | 2.17 | 5.35 | 3.76 | % | 0.01 | 0 | 0 | 0.97 | 0.10 | 0.00 | -0.71 | 7/28/2026 3:59:55 PM EST | |||
| 595.00 | 2.02 | 5.15 | 3.59 | 3.30 | -5.54 | -62.67% | 0.01 | 17 | 43 | 0.97 | 0.10 | 0.00 | -0.69 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 597.50 | 1.88 | 5.00 | 3.44 | 3.20 | % | 0.01 | 6 | 0 | 0.97 | 0.09 | 0.00 | -0.67 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 600.00 | 2.05 | 4.00 | 3.03 | 3.08 | -5.09 | -62.31% | 0.01 | 51 | 337 | 0.96 | 0.09 | 0.00 | -0.65 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 602.50 | 1.97 | 4.65 | 3.31 | 3.10 | % | 0.01 | 8 | 0 | 0.99 | 0.09 | 0.00 | -0.63 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 605.00 | 1.49 | 4.50 | 3.00 | 2.92 | -3.78 | -56.42% | 0.00 | 6 | 33 | 0.97 | 0.08 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 607.50 | 1.37 | 4.35 | 2.86 | 2.60 | % | 0.00 | 4 | 0 | 0.97 | 0.08 | 0.00 | -0.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 610.00 | 1.26 | 4.15 | 2.71 | 2.70 | -3.70 | -57.82% | 0.00 | 111 | 150 | 0.97 | 0.08 | 0.00 | -0.58 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 612.50 | 1.28 | 4.05 | 2.67 | 3.01 | % | 0.00 | 5 | 0 | 0.98 | 0.07 | 0.00 | -0.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 615.00 | 1.17 | 3.95 | 2.56 | 2.55 | -3.72 | -59.33% | 0.00 | 10 | 33 | 0.99 | 0.07 | 0.00 | -0.55 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 617.50 | 1.11 | 3.80 | 2.46 | 2.78 | % | 0.00 | 1 | 0 | 0.99 | 0.07 | 0.00 | -0.53 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 620.00 | 1.88 | 3.55 | 2.72 | 2.49 | -2.71 | -52.12% | 0.00 | 28 | 1,212 | 1.04 | 0.06 | 0.00 | -0.50 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 622.50 | 1.28 | 3.60 | 2.44 | 2.57 | % | 0.00 | 10 | 0 | 1.02 | 0.06 | 0.00 | -0.49 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 625.00 | 1.06 | 3.50 | 2.28 | 2.33 | -3.02 | -56.45% | 0.00 | 18 | 70 | 1.01 | 0.06 | 0.00 | -0.48 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 627.50 | 0.90 | 3.40 | 2.15 | 2.18 | % | 0.00 | 18 | 0 | 1.00 | 0.06 | 0.00 | -0.47 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 630.00 | 0.79 | 3.30 | 2.05 | 1.95 | -2.80 | -58.95% | 0.00 | 15 | 82 | 1.00 | 0.05 | 0.00 | -0.45 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 632.50 | 0.85 | 3.20 | 2.03 | 2.08 | % | 0.00 | 12 | 0 | 1.01 | 0.05 | 0.00 | -0.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 635.00 | 1.01 | 3.10 | 2.06 | 1.80 | -2.65 | -59.56% | 0.00 | 73 | 94 | 1.03 | 0.05 | 0.00 | -0.42 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 637.50 | 0.72 | 4.90 | 2.81 | 1.57 | % | 0.00 | 27 | 0 | 1.02 | 0.05 | 0.00 | -0.41 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 640.00 | 0.73 | 2.90 | 1.82 | 1.69 | -2.19 | -56.45% | 0.00 | 88 | 91 | 1.02 | 0.05 | 0.00 | -0.40 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 642.50 | 0.71 | 2.82 | 1.77 | 1.39 | % | 0.00 | 19 | 0 | 1.03 | 0.04 | 0.00 | -0.38 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 645.00 | 0.71 | 2.74 | 1.73 | 1.59 | -1.57 | -49.69% | 0.00 | 170 | 195 | 1.03 | 0.04 | 0.00 | -0.37 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 647.50 | 0.65 | 5.95 | 3.30 | 1.89 | % | 0.01 | 5 | 0 | 1.04 | 0.04 | 0.00 | -0.36 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 650.00 | 0.62 | 2.59 | 1.61 | 1.34 | -1.96 | -59.40% | 0.00 | 57 | 132 | 1.04 | 0.04 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 652.50 | 0.59 | 3.70 | 2.15 | 1.71 | % | 0.00 | 3 | 0 | 1.04 | 0.04 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 655.00 | 0.54 | 2.76 | 1.65 | 1.65 | -1.41 | -46.08% | 0.00 | 5 | 60 | 1.04 | 0.04 | 0.00 | -0.33 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 657.50 | 0.53 | 2.59 | 1.56 | 1.64 | % | 0.00 | 5 | 0 | 1.05 | 0.03 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 660.00 | 0.52 | 2.63 | 1.58 | 1.63 | -0.57 | -25.91% | 0.00 | 9 | 79 | 1.06 | 0.03 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 662.50 | 0.49 | 5.40 | 2.95 | 1.42 | % | 0.00 | 7 | 0 | 1.06 | 0.03 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 665.00 | 0.47 | 2.45 | 1.46 | 1.35 | -0.58 | -30.06% | 0.00 | 7 | 78 | 1.06 | 0.03 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 667.50 | 0.39 | 2.56 | 1.48 | 1.22 | % | 0.00 | 4 | 0 | 1.06 | 0.03 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 670.00 | 0.43 | 1.50 | 0.97 | 1.10 | -1.40 | -56.00% | 0.00 | 10 | 126 | 1.03 | 0.03 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 672.50 | 0.40 | 2.46 | 1.43 | 1.12 | % | 0.00 | 13 | 0 | 1.07 | 0.03 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 675.00 | 0.38 | 2.26 | 1.32 | 1.01 | -1.07 | -51.45% | 0.00 | 8 | 92 | 1.08 | 0.03 | 0.00 | -0.25 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 677.50 | 0.40 | 4.50 | 2.45 | 1.13 | % | 0.00 | 2 | 0 | 1.09 | 0.02 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 680.00 | 0.34 | 1.24 | 0.79 | 0.98 | -0.86 | -46.74% | 0.00 | 12 | 319 | 1.03 | 0.02 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 682.50 | 0.34 | 2.12 | 1.23 | 0.97 | % | 0.00 | 9 | 0 | 1.09 | 0.02 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 685.00 | 0.29 | 2.83 | 1.56 | 1.08 | -7.65 | -87.63% | 0.00 | 6 | 103 | 1.09 | 0.02 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 687.50 | 0.09 | 2.02 | 1.06 | 1.05 | % | 0.00 | 2 | 0 | 1.04 | 0.02 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 690.00 | 0.28 | 1.76 | 1.02 | 0.79 | -0.93 | -54.07% | 0.00 | 4 | 87 | 1.09 | 0.02 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 692.50 | 0.25 | 1.98 | 1.12 | 1.08 | % | 0.00 | 4 | 0 | 1.10 | 0.02 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 695.00 | 0.19 | 2.52 | 1.36 | 1.01 | -0.31 | -23.49% | 0.00 | 3 | 89 | 1.09 | 0.02 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 697.50 | 0.10 | 1.89 | 1.00 | 0.91 | % | 0.00 | 10 | 0 | 1.06 | 0.02 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 700.00 | 0.50 | 1.65 | 1.08 | 0.65 | -0.55 | -45.84% | 0.00 | 128 | 233 | 1.16 | 0.02 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 705.00 | 0.20 | 1.82 | 1.01 | 0.98 | +0.07 | +7.70% | 0.00 | 5 | 23 | 1.12 | 0.01 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 710.00 | 0.14 | 1.77 | 0.96 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.11 | 0.01 | 0.00 | -0.15 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 715.00 | 0.12 | 1.73 | 0.93 | 0.51 | -0.96 | -65.31% | 0.00 | 1 | 76 | 1.12 | 0.01 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 720.00 | 0.16 | 1.48 | 0.82 | 0.50 | -0.33 | -39.76% | 0.00 | 41 | 110 | 1.14 | 0.01 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 730.00 | 0.15 | 1.43 | 0.79 | 0.77 | -1.02 | -56.99% | 0.00 | 8 | 70 | 1.16 | 0.01 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 740.00 | 0.26 | 1.37 | 0.82 | 0.26 | -0.24 | -48.00% | 0.00 | 11 | 87 | 1.22 | 0.01 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 750.00 | 0.02 | 1.74 | 0.88 | 0.54 | -0.47 | -46.54% | 0.00 | 3 | 98 | 1.13 | 0.01 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 760.00 | 0.01 | 1.30 | 0.66 | 0.41 | -1.68 | -80.39% | 0.00 | 1 | 41 | 1.13 | 0.01 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 770.00 | 0.01 | 1.68 | 0.85 | 0.18 | -1.52 | -89.42% | 0.00 | 1 | 82 | 1.16 | 0.00 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 780.00 | 0.01 | 1.76 | 0.89 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.18 | 0.00 | 0.00 | -0.05 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 790.00 | 0.03 | 1.25 | 0.64 | 0.63 | -0.15 | -19.24% | 0.00 | 2 | 88 | 1.25 | 0.00 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 800.00 | 0.10 | 1.74 | 0.92 | 0.52 | -0.10 | -16.13% | 0.00 | 6 | 778 | 1.33 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 810.00 | 0.01 | 1.73 | 0.87 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.26 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 820.00 | 0.01 | 1.93 | 0.97 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.28 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 830.00 | 0.01 | 4.35 | 2.18 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.30 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 840.00 | 0.00 | 1.15 | 0.58 | 0.12 | -2.84 | -95.95% | 0.00 | 6 | 13 | 1.32 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 850.00 | 0.00 | 1.21 | 0.61 | 0.13 | -0.17 | -56.67% | 0.00 | 3 | 53 | 1.35 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 860.00 | 0.00 | 1.21 | 0.61 | 0.10 | -0.51 | -83.61% | 0.00 | 205 | 8 | 1.38 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 870.00 | 0.01 | 0.56 | 0.29 | 0.28 | -0.09 | -24.33% | 0.00 | 357 | 745 | 1.31 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 880.00 | 0.00 | 0.22 | 0.11 | 0.07 | -0.48 | -87.28% | 0.00 | 3 | 31 | 1.25 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 890.00 | 0.00 | 1.20 | 0.60 | 0.21 | +0.02 | +10.53% | 0.00 | 109 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.65 | -92.86% | 0.00 | 165 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 910.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 959 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 920.00 | 0.00 | 1.64 | 0.82 | 0.12 | -0.08 | -40.00% | 0.00 | 521 | 90 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 930.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 54 | 54 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 940.00 | 0.00 | 0.18 | 0.09 | 0.16 | -0.08 | -33.34% | 0.00 | 471 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 950.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.20 | -86.96% | 0.00 | 60 | 38 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 960.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.23 | -95.84% | 0.00 | 66 | 35 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 970.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.44 | -93.62% | 0.00 | 17 | 49 | 1.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 980.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.19 | -95.00% | 0.00 | 196 | 190 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.46 | 0.65 | 0.56 | 0.46 | +0.03 | +6.98% | 0.00 | 315 | 821 | 1.26 | -0.01 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 315.00 | 0.16 | 0.78 | 0.47 | 0.81 | -0.14 | -14.74% | 0.00 | 4 | 8 | 1.17 | -0.02 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 320.00 | 0.28 | 1.24 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 1 | 50 | 1.21 | -0.02 | 0.00 | -0.25 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 325.00 | 0.46 | 1.07 | 0.77 | 0.80 | -0.22 | -21.57% | 0.00 | 31 | 30 | 1.18 | -0.02 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 330.00 | 0.40 | 1.60 | 1.00 | 0.99 | -0.08 | -7.48% | 0.00 | 35 | 72 | 1.18 | -0.02 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 335.00 | 0.52 | 2.35 | 1.44 | 1.70 | +0.65 | +61.91% | 0.00 | 1 | 7 | 1.22 | -0.03 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 340.00 | 0.57 | 2.56 | 1.57 | 1.90 | +0.72 | +61.02% | 0.00 | 1 | 132 | 1.19 | -0.03 | 0.00 | -0.37 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 345.00 | 0.83 | 2.76 | 1.80 | 2.07 | +0.97 | +88.19% | 0.01 | 2 | 76 | 1.19 | -0.04 | 0.00 | -0.41 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 350.00 | 0.73 | 2.25 | 1.49 | 1.49 | -0.09 | -5.70% | 0.00 | 61 | 104 | 1.11 | -0.04 | 0.00 | -0.47 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 355.00 | 0.96 | 3.10 | 2.03 | 2.09 | +0.59 | +39.34% | 0.01 | 22 | 89 | 1.14 | -0.05 | 0.00 | -0.50 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 360.00 | 1.02 | 3.70 | 2.36 | 2.63 | +0.52 | +24.65% | 0.01 | 4 | 611 | 1.12 | -0.05 | 0.00 | -0.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 365.00 | 1.77 | 3.55 | 2.66 | 2.72 | +0.29 | +11.94% | 0.01 | 18 | 63 | 1.13 | -0.06 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 367.50 | 1.48 | 4.25 | 2.87 | % | 0.01 | 0 | 0 | 1.11 | -0.06 | 0.00 | -0.62 | 7/28/2026 3:59:55 PM EST | |||
| 370.00 | 1.66 | 3.90 | 2.78 | 3.00 | +0.65 | +27.66% | 0.01 | 3 | 52 | 1.09 | -0.07 | 0.00 | -0.64 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 372.50 | 1.84 | 4.65 | 3.25 | 3.10 | % | 0.01 | 1 | 0 | 1.11 | -0.07 | 0.00 | -0.67 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 375.00 | 2.16 | 4.90 | 3.53 | 3.80 | +0.81 | +27.09% | 0.01 | 19 | 61 | 1.11 | -0.08 | 0.00 | -0.69 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 377.50 | 2.23 | 5.15 | 3.69 | % | 0.01 | 0 | 0 | 1.10 | -0.08 | 0.00 | -0.72 | 7/28/2026 3:59:55 PM EST | |||
| 380.00 | 2.45 | 5.00 | 3.73 | 4.05 | +1.06 | +35.46% | 0.01 | 25 | 68 | 1.08 | -0.09 | 0.00 | -0.75 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 382.50 | 2.66 | 5.75 | 4.21 | 4.63 | % | 0.01 | 2 | 0 | 1.09 | -0.09 | 0.00 | -0.77 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 385.00 | 2.90 | 6.05 | 4.48 | 4.91 | +1.27 | +34.89% | 0.01 | 8 | 83 | 1.09 | -0.10 | 0.00 | -0.80 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 387.50 | 3.15 | 6.35 | 4.75 | % | 0.01 | 0 | 0 | 1.08 | -0.10 | 0.00 | -0.83 | 7/28/2026 3:59:55 PM EST | |||
| 390.00 | 3.45 | 6.65 | 5.05 | 5.50 | +1.80 | +48.65% | 0.01 | 11 | 63 | 1.08 | -0.11 | 0.00 | -0.86 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 392.50 | 3.75 | 7.00 | 5.38 | % | 0.01 | 0 | 0 | 1.08 | -0.12 | 0.00 | -0.89 | 7/28/2026 3:59:55 PM EST | |||
| 395.00 | 4.05 | 7.30 | 5.68 | 6.48 | +2.43 | +60.00% | 0.01 | 3 | 87 | 1.07 | -0.12 | 0.00 | -0.92 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 397.50 | 4.40 | 7.70 | 6.05 | 7.70 | % | 0.02 | 2 | 0 | 1.07 | -0.13 | 0.00 | -0.94 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 400.00 | 4.90 | 8.00 | 6.45 | 6.75 | +2.53 | +59.96% | 0.02 | 45 | 262 | 1.07 | -0.14 | 0.00 | -0.97 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 402.50 | 5.10 | 8.50 | 6.80 | 8.65 | % | 0.02 | 1 | 0 | 1.06 | -0.14 | 0.00 | -1.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 405.00 | 5.45 | 8.95 | 7.20 | 7.38 | +2.69 | +57.36% | 0.02 | 11 | 67 | 1.06 | -0.15 | 0.00 | -1.03 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 407.50 | 5.90 | 9.40 | 7.65 | % | 0.02 | 0 | 0 | 1.05 | -0.16 | 0.00 | -1.06 | 7/28/2026 3:59:55 PM EST | |||
| 410.00 | 6.30 | 9.90 | 8.10 | 8.22 | +2.18 | +36.10% | 0.02 | 1,212 | 339 | 1.05 | -0.17 | 0.00 | -1.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 412.50 | 6.75 | 9.40 | 8.08 | 8.39 | % | 0.02 | 2 | 0 | 1.02 | -0.17 | 0.00 | -1.12 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 415.00 | 7.20 | 9.80 | 8.50 | 8.96 | +3.03 | +51.10% | 0.02 | 10 | 216 | 1.02 | -0.18 | 0.00 | -1.15 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 417.50 | 7.70 | 11.45 | 9.58 | % | 0.02 | 0 | 0 | 1.04 | -0.19 | 0.00 | -1.18 | 7/28/2026 3:59:55 PM EST | |||
| 420.00 | 8.25 | 10.80 | 9.53 | 9.75 | +3.78 | +63.32% | 0.02 | 34 | 133 | 1.01 | -0.20 | 0.00 | -1.21 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 422.50 | 8.80 | 12.60 | 10.70 | 10.20 | % | 0.03 | 3 | 0 | 1.03 | -0.21 | 0.00 | -1.24 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 425.00 | 9.35 | 13.20 | 11.28 | 11.28 | +2.15 | +23.55% | 0.03 | 17 | 69 | 1.03 | -0.22 | 0.00 | -1.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 427.50 | 9.95 | 13.35 | 11.65 | 11.90 | % | 0.03 | 1 | 0 | 1.02 | -0.23 | 0.00 | -1.29 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 430.00 | 10.60 | 13.50 | 12.05 | 13.02 | +4.27 | +48.80% | 0.03 | 31 | 98 | 1.00 | -0.24 | 0.00 | -1.32 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 432.50 | 11.25 | 15.15 | 13.20 | 15.57 | % | 0.03 | 4 | 0 | 1.02 | -0.25 | 0.00 | -1.34 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 435.00 | 11.95 | 15.90 | 13.93 | 13.86 | +4.94 | +55.39% | 0.03 | 12 | 222 | 1.02 | -0.26 | 0.00 | -1.37 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 437.50 | 12.65 | 16.65 | 14.65 | 17.18 | % | 0.03 | 38 | 0 | 1.01 | -0.27 | 0.00 | -1.39 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 440.00 | 13.35 | 17.40 | 15.38 | 14.80 | +5.08 | +52.27% | 0.03 | 37 | 353 | 1.01 | -0.28 | 0.00 | -1.41 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 442.50 | 14.10 | 18.20 | 16.15 | 18.70 | % | 0.04 | 4 | 0 | 1.01 | -0.29 | 0.00 | -1.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 445.00 | 15.00 | 19.05 | 17.03 | 16.22 | +4.20 | +34.95% | 0.04 | 33 | 175 | 1.01 | -0.30 | 0.00 | -1.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 447.50 | 15.75 | 19.90 | 17.83 | 21.11 | % | 0.04 | 406 | 0 | 1.00 | -0.32 | 0.00 | -1.48 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 450.00 | 16.80 | 20.80 | 18.80 | 18.00 | +7.25 | +67.45% | 0.04 | 47 | 195 | 1.00 | -0.33 | 0.00 | -1.49 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 452.50 | 17.55 | 21.70 | 19.63 | 20.05 | % | 0.04 | 3 | 0 | 1.00 | -0.34 | 0.00 | -1.51 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 455.00 | 18.45 | 22.60 | 20.53 | 21.28 | +9.83 | +85.86% | 0.05 | 87 | 138 | 0.99 | -0.35 | 0.00 | -1.53 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 457.50 | 20.05 | 22.90 | 21.48 | 23.03 | % | 0.05 | 2 | 0 | 0.99 | -0.36 | 0.00 | -1.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 460.00 | 21.10 | 24.55 | 22.83 | 22.38 | +10.01 | +80.93% | 0.05 | 18 | 135 | 1.00 | -0.38 | 0.00 | -1.55 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 462.50 | 21.40 | 25.60 | 23.50 | 23.50 | % | 0.05 | 6 | 0 | 0.99 | -0.39 | 0.00 | -1.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 465.00 | 23.25 | 26.65 | 24.95 | 24.00 | +10.25 | +74.55% | 0.05 | 42 | 95 | 1.00 | -0.40 | 0.00 | -1.57 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 467.50 | 24.00 | 27.40 | 25.70 | 28.51 | % | 0.05 | 9 | 0 | 0.97 | -0.41 | 0.01 | -1.58 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 470.00 | 24.50 | 28.85 | 26.68 | 26.05 | +10.80 | +70.82% | 0.06 | 423 | 595 | 0.98 | -0.43 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 472.50 | 26.65 | 30.00 | 28.33 | 31.05 | % | 0.06 | 8 | 0 | 0.98 | -0.44 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 475.00 | 26.85 | 31.15 | 29.00 | 28.70 | +12.40 | +76.08% | 0.06 | 57 | 145 | 0.97 | -0.45 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 477.50 | 29.00 | 32.65 | 30.83 | 31.65 | % | 0.06 | 8 | 0 | 0.99 | -0.46 | 0.01 | -1.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 480.00 | 29.15 | 33.60 | 31.38 | 30.55 | +12.60 | +70.20% | 0.07 | 17 | 161 | 0.96 | -0.48 | 0.01 | -1.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 482.50 | 30.40 | 34.90 | 32.65 | 31.50 | % | 0.07 | 6 | 0 | 0.95 | -0.49 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 485.00 | 31.75 | 36.90 | 34.33 | 35.70 | +15.20 | +74.15% | 0.07 | 45 | 107 | 0.96 | -0.50 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 487.50 | 33.15 | 37.50 | 35.33 | 41.02 | % | 0.07 | 1 | 0 | 0.95 | -0.52 | 0.01 | -1.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 490.00 | 34.55 | 38.90 | 36.73 | 36.60 | +15.05 | +69.84% | 0.07 | 45 | 201 | 0.95 | -0.53 | 0.01 | -1.58 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 492.50 | 36.05 | 40.30 | 38.18 | % | 0.08 | 0 | 0 | 0.95 | -0.54 | 0.01 | -1.57 | 7/28/2026 3:59:55 PM EST | |||
| 495.00 | 37.50 | 41.75 | 39.63 | 39.05 | +14.55 | +59.39% | 0.08 | 25 | 94 | 0.94 | -0.56 | 0.01 | -1.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 497.50 | 38.95 | 44.10 | 41.53 | 40.85 | % | 0.08 | 22 | 0 | 0.94 | -0.57 | 0.01 | -1.55 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 500.00 | 40.45 | 45.00 | 42.73 | 43.90 | +18.55 | +73.18% | 0.09 | 119 | 309 | 0.93 | -0.58 | 0.01 | -1.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 502.50 | 42.00 | 47.40 | 44.70 | 42.99 | % | 0.09 | 72 | 0 | 0.95 | -0.59 | 0.01 | -1.53 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 505.00 | 43.55 | 49.25 | 46.40 | 47.90 | +20.39 | +74.12% | 0.09 | 13 | 145 | 0.93 | -0.61 | 0.01 | -1.51 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 507.50 | 45.10 | 50.35 | 47.73 | 48.99 | % | 0.09 | 42 | 0 | 0.94 | -0.62 | 0.01 | -1.49 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 510.00 | 46.85 | 52.20 | 49.53 | 54.00 | +25.10 | +86.86% | 0.10 | 14 | 168 | 0.94 | -0.63 | 0.01 | -1.48 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 512.50 | 48.35 | 53.30 | 50.83 | 53.70 | +16.15 | +43.01% | 0.10 | 2 | 60 | 0.93 | -0.64 | 0.01 | -1.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 515.00 | 50.00 | 55.85 | 52.93 | 54.49 | +15.99 | +41.54% | 0.10 | 2 | 91 | 0.92 | -0.65 | 0.00 | -1.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 517.50 | 51.80 | 56.80 | 54.30 | 36.55 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.93 | -0.67 | 0.00 | -1.42 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 520.00 | 53.55 | 59.40 | 56.48 | 57.82 | +22.99 | +66.01% | 0.11 | 27 | 79 | 0.94 | -0.68 | 0.00 | -1.40 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 522.50 | 55.40 | 60.85 | 58.13 | 55.90 | +19.81 | +54.90% | 0.11 | 5 | 22 | 0.93 | -0.69 | 0.00 | -1.38 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 525.00 | 57.25 | 62.60 | 59.93 | 61.60 | +22.20 | +56.35% | 0.11 | 7 | 50 | 0.93 | -0.70 | 0.00 | -1.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 527.50 | 59.05 | 64.50 | 61.78 | 62.65 | +23.59 | +60.40% | 0.12 | 2 | 41 | 0.93 | -0.71 | 0.00 | -1.33 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 530.00 | 60.95 | 66.55 | 63.75 | 65.09 | +22.84 | +54.06% | 0.12 | 7 | 112 | 0.93 | -0.72 | 0.00 | -1.31 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 532.50 | 62.85 | 68.15 | 65.50 | 65.40 | +23.67 | +56.73% | 0.12 | 3 | 7 | 0.92 | -0.73 | 0.00 | -1.28 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 535.00 | 64.75 | 70.50 | 67.63 | 69.04 | +19.72 | +39.99% | 0.13 | 4 | 59 | 0.93 | -0.74 | 0.00 | -1.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 537.50 | 66.70 | 72.55 | 69.63 | 44.77 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.93 | -0.75 | 0.00 | -1.23 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 540.00 | 68.65 | 74.50 | 71.58 | 72.00 | +28.43 | +65.26% | 0.13 | 20 | 42 | 0.93 | -0.76 | 0.00 | -1.21 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 542.50 | 70.70 | 76.55 | 73.63 | 74.75 | +40.28 | +116.86% | 0.14 | 2 | 20 | 0.92 | -0.77 | 0.00 | -1.18 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 545.00 | 72.70 | 78.60 | 75.65 | 74.88 | +17.73 | +31.03% | 0.14 | 10 | 119 | 0.92 | -0.78 | 0.00 | -1.16 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 547.50 | 74.80 | 80.75 | 77.78 | 78.55 | +39.55 | +101.41% | 0.14 | 32 | 6 | 0.92 | -0.79 | 0.00 | -1.13 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 550.00 | 76.95 | 82.85 | 79.90 | 81.17 | +30.25 | +59.41% | 0.15 | 43 | 222 | 0.92 | -0.79 | 0.00 | -1.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 552.50 | 79.05 | 84.85 | 81.95 | 82.75 | +43.98 | +113.44% | 0.15 | 2 | 2 | 0.92 | -0.80 | 0.00 | -1.08 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 555.00 | 81.20 | 87.00 | 84.10 | 86.20 | +31.27 | +56.93% | 0.15 | 13 | 51 | 0.92 | -0.81 | 0.00 | -1.05 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 557.50 | 83.40 | 90.50 | 86.95 | 86.80 | +26.48 | +43.90% | 0.16 | 9 | 3 | 0.92 | -0.82 | 0.00 | -1.03 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 560.00 | 85.50 | 92.50 | 89.00 | 87.20 | +11.24 | +14.80% | 0.16 | 3 | 129 | 0.95 | -0.82 | 0.00 | -1.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 562.50 | 87.80 | 93.95 | 90.88 | 91.78 | +46.78 | +103.96% | 0.16 | 2 | 2 | 0.93 | -0.83 | 0.00 | -0.98 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 565.00 | 89.95 | 97.05 | 93.50 | 95.00 | +48.94 | +106.26% | 0.17 | 7 | 37 | 0.92 | -0.84 | 0.00 | -0.95 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 567.50 | 92.20 | 99.60 | 95.90 | 95.55 | +28.37 | +42.23% | 0.17 | 2 | 1 | 0.92 | -0.85 | 0.00 | -0.93 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 570.00 | 94.45 | 100.65 | 97.55 | 81.15 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.93 | -0.85 | 0.00 | -0.91 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 572.50 | 96.70 | 103.45 | 100.08 | % | 0.17 | 0 | 0 | 0.94 | -0.86 | 0.00 | -0.88 | 7/28/2026 3:59:55 PM EST | |||
| 575.00 | 99.00 | 105.50 | 102.25 | 105.38 | +19.08 | +22.11% | 0.18 | 12 | 22 | 0.93 | -0.86 | 0.00 | -0.86 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 577.50 | 101.30 | 107.00 | 104.15 | % | 0.18 | 0 | 0 | 0.91 | -0.87 | 0.00 | -0.84 | 7/28/2026 3:59:55 PM EST | |||
| 580.00 | 103.50 | 110.30 | 106.90 | 111.62 | +18.67 | +20.09% | 0.18 | 1 | 10 | 0.93 | -0.87 | 0.00 | -0.81 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 582.50 | 105.90 | 112.45 | 109.18 | % | 0.19 | 0 | 0 | 0.93 | -0.88 | 0.00 | -0.79 | 7/28/2026 3:59:55 PM EST | |||
| 585.00 | 108.45 | 115.25 | 111.85 | 110.17 | +19.49 | +21.50% | 0.19 | 1 | 64 | 0.90 | -0.88 | 0.00 | -0.77 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 587.50 | 110.50 | 116.00 | 113.25 | % | 0.19 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.75 | 7/28/2026 3:59:55 PM EST | |||
| 590.00 | 112.85 | 119.55 | 116.20 | 116.25 | +30.09 | +34.93% | 0.20 | 1 | 43 | 1.24 | -0.89 | 0.00 | -0.73 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 592.50 | 115.10 | 121.70 | 118.40 | % | 0.20 | 0 | 0 | 1.24 | -0.90 | 0.00 | -0.71 | 7/28/2026 3:59:55 PM EST | |||
| 595.00 | 117.45 | 124.30 | 120.88 | 118.35 | +25.78 | +27.85% | 0.20 | 3 | 20 | 1.20 | -0.90 | 0.00 | -0.69 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 597.50 | 119.80 | 126.60 | 123.20 | % | 0.21 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.67 | 7/28/2026 3:59:55 PM EST | |||
| 600.00 | 122.15 | 129.05 | 125.60 | 126.55 | +31.96 | +33.79% | 0.21 | 5 | 44 | 1.28 | -0.91 | 0.00 | -0.65 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 602.50 | 124.50 | 131.20 | 127.85 | % | 0.21 | 0 | 0 | 1.28 | -0.91 | 0.00 | -0.63 | 7/28/2026 3:59:55 PM EST | |||
| 605.00 | 126.90 | 133.80 | 130.35 | 139.31 | +56.24 | +67.71% | 0.22 | 2 | 22 | 1.30 | -0.92 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 607.50 | 129.25 | 136.35 | 132.80 | % | 0.22 | 0 | 0 | 1.25 | -0.92 | 0.00 | -0.60 | 7/28/2026 3:59:55 PM EST | |||
| 610.00 | 131.65 | 138.55 | 135.10 | 136.48 | +62.13 | +83.57% | 0.22 | 4 | 7 | 1.32 | -0.92 | 0.00 | -0.58 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 612.50 | 134.00 | 141.30 | 137.65 | % | 0.22 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.56 | 7/28/2026 3:59:55 PM EST | |||
| 615.00 | 136.40 | 143.30 | 139.85 | 142.35 | +52.30 | +58.08% | 0.23 | 1 | 5 | 1.33 | -0.93 | 0.00 | -0.55 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 617.50 | 138.80 | 146.05 | 142.43 | % | 0.23 | 0 | 0 | 1.31 | -0.93 | 0.00 | -0.53 | 7/28/2026 3:59:55 PM EST | |||
| 620.00 | 141.20 | 147.95 | 144.58 | 144.25 | +59.83 | +70.88% | 0.23 | 3 | 20 | 1.34 | -0.94 | 0.00 | -0.50 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 622.50 | 143.60 | 150.50 | 147.05 | % | 0.24 | 0 | 0 | 1.36 | -0.94 | 0.00 | -0.49 | 7/28/2026 3:59:55 PM EST | |||
| 625.00 | 146.05 | 152.75 | 149.40 | 103.26 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.36 | -0.94 | 0.00 | -0.48 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 627.50 | 148.45 | 155.00 | 151.73 | % | 0.24 | 0 | 0 | 1.36 | -0.94 | 0.00 | -0.47 | 7/28/2026 3:59:55 PM EST | |||
| 630.00 | 150.85 | 157.45 | 154.15 | 156.58 | +18.58 | +13.47% | 0.24 | 10 | 26 | 1.37 | -0.95 | 0.00 | -0.45 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 632.50 | 153.25 | 159.95 | 156.60 | % | 0.25 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.44 | 7/28/2026 3:59:55 PM EST | |||
| 635.00 | 155.70 | 162.35 | 159.03 | 117.77 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.39 | -0.95 | 0.00 | -0.42 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 637.50 | 158.15 | 164.60 | 161.38 | % | 0.25 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.41 | 7/28/2026 3:59:55 PM EST | |||
| 640.00 | 160.55 | 167.15 | 163.85 | 99.79 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.40 | -0.95 | 0.00 | -0.40 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 642.50 | 163.00 | 169.60 | 166.30 | % | 0.26 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.38 | 7/28/2026 3:59:55 PM EST | |||
| 645.00 | 165.40 | 172.15 | 168.78 | 139.99 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.43 | -0.96 | 0.00 | -0.37 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 647.50 | 167.85 | 174.65 | 171.25 | % | 0.26 | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.36 | 7/28/2026 3:59:55 PM EST | |||
| 650.00 | 170.35 | 176.80 | 173.58 | 163.88 | +8.88 | +5.73% | 0.27 | 1 | 115 | 1.43 | -0.96 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 652.50 | 172.75 | 179.55 | 176.15 | % | 0.27 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.34 | 7/28/2026 3:59:55 PM EST | |||
| 655.00 | 175.25 | 182.30 | 178.78 | 125.26 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.42 | -0.96 | 0.00 | -0.33 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 657.50 | 177.75 | 184.30 | 181.03 | % | 0.28 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.32 | 7/28/2026 3:59:55 PM EST | |||
| 660.00 | 180.15 | 186.90 | 183.53 | 101.30 | 0.00 | 0.00% | 0.28 | 0 | 51 | 1.49 | -0.97 | 0.00 | -0.30 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 662.50 | 182.55 | 189.45 | 186.00 | % | 0.28 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.30 | 7/28/2026 3:59:55 PM EST | |||
| 665.00 | 185.05 | 191.90 | 188.48 | 130.46 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.51 | -0.97 | 0.00 | -0.29 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 667.50 | 187.50 | 194.20 | 190.85 | % | 0.29 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.28 | 7/28/2026 3:59:55 PM EST | |||
| 670.00 | 190.00 | 196.50 | 193.25 | 196.65 | +73.56 | +59.77% | 0.29 | 1 | 27 | 1.51 | -0.97 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 672.50 | 192.40 | 199.75 | 196.08 | % | 0.29 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.26 | 7/28/2026 3:59:55 PM EST | |||
| 675.00 | 194.95 | 201.70 | 198.33 | 169.08 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.55 | -0.97 | 0.00 | -0.25 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 677.50 | 197.40 | 204.10 | 200.75 | % | 0.30 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.24 | 7/28/2026 3:59:55 PM EST | |||
| 680.00 | 199.85 | 206.60 | 203.23 | 126.24 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.57 | -0.98 | 0.00 | -0.24 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 682.50 | 202.25 | 208.95 | 205.60 | % | 0.30 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.22 | 7/28/2026 3:59:55 PM EST | |||
| 685.00 | 204.75 | 211.60 | 208.18 | 119.56 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.59 | -0.98 | 0.00 | -0.22 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 687.50 | 207.20 | 214.70 | 210.95 | % | 0.31 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.22 | 7/28/2026 3:59:55 PM EST | |||
| 690.00 | 209.70 | 216.45 | 213.08 | 212.38 | +75.22 | +54.85% | 0.31 | 4 | 11 | 1.60 | -0.98 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 692.50 | 212.20 | 219.70 | 215.95 | % | 0.31 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.19 | 7/28/2026 3:59:55 PM EST | |||
| 695.00 | 214.65 | 221.45 | 218.05 | 134.65 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.63 | -0.98 | 0.00 | -0.19 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 697.50 | 217.20 | 223.95 | 220.58 | % | 0.32 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.19 | 7/28/2026 3:59:55 PM EST | |||
| 700.00 | 219.60 | 226.30 | 222.95 | 138.88 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.64 | -0.98 | 0.00 | -0.16 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 705.00 | 224.60 | 231.25 | 227.93 | 143.86 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.66 | -0.99 | 0.00 | -0.16 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 710.00 | 229.60 | 236.35 | 232.98 | 202.10 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.69 | -0.99 | 0.00 | -0.15 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 715.00 | 234.50 | 241.25 | 237.88 | 201.85 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.70 | -0.99 | 0.00 | -0.14 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 720.00 | 239.50 | 246.15 | 242.83 | 223.97 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.71 | -0.99 | 0.00 | -0.13 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 730.00 | 249.70 | 256.25 | 252.98 | 176.45 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.76 | -0.99 | 0.00 | -0.11 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 740.00 | 259.40 | 267.00 | 263.20 | 107.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.09 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 750.00 | 269.40 | 277.60 | 273.50 | 115.15 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.90 | -0.99 | 0.00 | -0.09 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 760.00 | 279.00 | 288.00 | 283.50 | 171.67 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.88 | -0.99 | 0.00 | -0.07 | 7/6/2026 | 7/28/2026 3:59:55 PM EST |
| 770.00 | 289.35 | 297.55 | 293.45 | 186.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.86 | -1.00 | 0.00 | -0.06 | 7/16/2026 | 7/28/2026 3:59:55 PM EST |
| 780.00 | 299.00 | 307.80 | 303.40 | 126.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.00 | -1.00 | 0.00 | -0.05 | 6/29/2026 | 7/28/2026 3:59:55 PM EST |
| 790.00 | 309.35 | 316.10 | 312.73 | 134.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.99 | -1.00 | 0.00 | -0.04 | 6/29/2026 | 7/28/2026 3:59:55 PM EST |
| 800.00 | 319.35 | 325.95 | 322.65 | 276.21 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.01 | -1.00 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 810.00 | 329.35 | 336.10 | 332.73 | 158.90 | 0.00 | 0.00% | 0.41 | 0 | 13 | 2.06 | -1.00 | 0.00 | -0.03 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 820.00 | 339.30 | 346.10 | 342.70 | 340.53 | % | 0.42 | 2 | 0 | 2.10 | -1.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 830.00 | 349.35 | 356.10 | 352.73 | 350.51 | +175.11 | +99.84% | 0.42 | 2 | 3 | 2.14 | -1.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 840.00 | 359.35 | 366.10 | 362.73 | 183.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 850.00 | 369.35 | 376.10 | 372.73 | 265.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/28/2026 3:59:55 PM EST |
| 860.00 | 379.35 | 387.15 | 383.25 | 200.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 870.00 | 389.35 | 396.10 | 392.73 | 167.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 880.00 | 399.35 | 406.10 | 402.73 | 175.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 890.00 | 409.35 | 416.10 | 412.73 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 900.00 | 419.35 | 426.10 | 422.73 | % | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 910.00 | 429.35 | 435.85 | 432.60 | 198.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 920.00 | 439.35 | 446.10 | 442.73 | % | 0.48 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 930.00 | 449.35 | 455.95 | 452.65 | % | 0.49 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 940.00 | 459.35 | 466.10 | 462.73 | % | 0.49 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 950.00 | 469.35 | 475.90 | 472.63 | % | 0.50 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 960.00 | 479.35 | 486.10 | 482.73 | % | 0.50 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 970.00 | 489.30 | 496.10 | 492.70 | % | 0.51 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 980.00 | 499.35 | 506.00 | 502.68 | 258.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |