Options Chain for INTUIT COM (INTU) - $295.25 as of 7/27/2026 7:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 140.20 | 148.30 | 144.25 | 115.10 | 0.00 | 0.00% | 0.90 | 0 | 15 | 2.72 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 135.20 | 143.30 | 139.25 | 111.20 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 130.10 | 138.30 | 134.20 | % | 0.79 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 175.00 | 125.20 | 133.40 | 129.30 | % | 0.74 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 180.00 | 120.20 | 128.30 | 124.25 | % | 0.69 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 185.00 | 118.20 | 123.30 | 120.75 | % | 0.65 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 190.00 | 112.60 | 118.30 | 115.45 | 84.00 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 106.60 | 113.30 | 109.95 | 72.80 | 0.00 | 0.00% | 0.56 | 0 | 26 | 2.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 102.60 | 108.40 | 105.50 | 70.80 | 0.00 | 0.00% | 0.53 | 0 | 30 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 205.00 | 95.20 | 103.40 | 99.30 | 62.90 | 0.00 | 0.00% | 0.48 | 0 | 67 | 1.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 91.40 | 98.40 | 94.90 | 64.40 | 0.00 | 0.00% | 0.45 | 0 | 49 | 1.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 215.00 | 86.70 | 93.40 | 90.05 | 61.70 | 0.00 | 0.00% | 0.42 | 0 | 55 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 81.00 | 88.40 | 84.70 | 75.70 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.57 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 225.00 | 75.40 | 83.50 | 79.45 | 40.80 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.50 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 73.00 | 78.50 | 75.75 | 41.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 235.00 | 65.40 | 73.60 | 69.50 | 35.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.35 | 0.99 | 0.00 | -0.05 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 63.70 | 68.70 | 66.20 | 46.81 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.27 | 0.99 | 0.00 | -0.08 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 245.00 | 57.50 | 63.80 | 60.65 | 40.44 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.20 | 0.98 | 0.00 | -0.10 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 53.50 | 58.90 | 56.20 | 44.37 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.13 | 0.97 | 0.00 | -0.12 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 255.00 | 47.10 | 54.10 | 50.60 | 40.72 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | 0.96 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 43.80 | 49.40 | 46.60 | 36.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.01 | 0.94 | 0.00 | -0.21 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 262.50 | 39.00 | 47.10 | 43.05 | % | 0.16 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.23 | 7/27/2026 3:59:54 PM EST | |||
| 265.00 | 37.10 | 44.80 | 40.95 | 32.04 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.96 | 0.92 | 0.00 | -0.26 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 267.50 | 36.70 | 42.60 | 39.65 | % | 0.15 | 0 | 0 | 0.94 | 0.90 | 0.01 | -0.28 | 7/27/2026 3:59:54 PM EST | |||
| 270.00 | 34.40 | 40.30 | 37.35 | 40.20 | +20.23 | +101.31% | 0.14 | 1 | 10 | 0.91 | 0.89 | 0.01 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 272.50 | 32.60 | 38.20 | 35.40 | % | 0.13 | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.34 | 7/27/2026 3:59:54 PM EST | |||
| 275.00 | 31.00 | 36.00 | 33.50 | 31.65 | +6.65 | +26.60% | 0.12 | 1 | 11 | 0.71 | 0.85 | 0.01 | -0.37 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 277.50 | 27.10 | 34.00 | 30.55 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.83 | 0.01 | -0.40 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 24.10 | 32.00 | 28.05 | 22.10 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.84 | 0.80 | 0.01 | -0.43 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 282.50 | 25.10 | 27.50 | 26.30 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | 0.78 | 0.01 | -0.46 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 285.00 | 22.40 | 25.60 | 24.00 | 24.90 | +12.07 | +94.08% | 0.08 | 3 | 64 | 0.59 | 0.75 | 0.01 | -0.48 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 287.50 | 21.60 | 23.60 | 22.60 | 22.90 | +5.90 | +34.71% | 0.08 | 1 | 5 | 0.62 | 0.73 | 0.01 | -0.51 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 19.80 | 22.10 | 20.95 | 23.35 | +9.44 | +67.87% | 0.07 | 23 | 64 | 0.62 | 0.70 | 0.01 | -0.53 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 292.50 | 18.00 | 20.30 | 19.15 | 21.30 | +7.11 | +50.11% | 0.07 | 2 | 10 | 0.60 | 0.67 | 0.01 | -0.55 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 295.00 | 16.50 | 18.70 | 17.60 | 18.47 | +7.10 | +62.45% | 0.06 | 9 | 74 | 0.60 | 0.64 | 0.01 | -0.56 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 297.50 | 14.80 | 17.20 | 16.00 | 18.46 | +7.91 | +74.98% | 0.05 | 9 | 12 | 0.60 | 0.61 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 13.80 | 15.70 | 14.75 | 15.45 | +5.15 | +50.00% | 0.05 | 12 | 134 | 0.60 | 0.57 | 0.01 | -0.58 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 302.50 | 11.70 | 14.40 | 13.05 | 14.86 | +6.76 | +83.46% | 0.04 | 27 | 27 | 0.58 | 0.54 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 305.00 | 11.30 | 13.10 | 12.20 | 12.81 | +4.89 | +61.75% | 0.04 | 17 | 69 | 0.60 | 0.51 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 307.50 | 10.20 | 12.00 | 11.10 | 12.31 | +4.31 | +53.88% | 0.04 | 5 | 23 | 0.60 | 0.48 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 9.20 | 10.90 | 10.05 | 10.00 | +2.80 | +38.89% | 0.03 | 112 | 138 | 0.60 | 0.45 | 0.01 | -0.58 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 312.50 | 8.10 | 9.90 | 9.00 | 11.06 | +6.26 | +130.42% | 0.03 | 3 | 2 | 0.60 | 0.41 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 315.00 | 7.40 | 8.50 | 7.95 | 8.33 | +2.83 | +51.46% | 0.03 | 11 | 106 | 0.59 | 0.38 | 0.01 | -0.56 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 317.50 | 5.70 | 8.10 | 6.90 | 6.50 | -0.40 | -5.80% | 0.02 | 40 | 11 | 0.58 | 0.35 | 0.01 | -0.54 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 320.00 | 5.70 | 6.40 | 6.05 | 6.55 | +2.25 | +52.33% | 0.02 | 44 | 127 | 0.57 | 0.33 | 0.01 | -0.52 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 325.00 | 4.50 | 6.00 | 5.25 | 5.45 | +1.95 | +55.72% | 0.02 | 62 | 41 | 0.60 | 0.27 | 0.01 | -0.48 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 330.00 | 3.30 | 4.70 | 4.00 | 3.85 | +1.68 | +77.42% | 0.01 | 24 | 112 | 0.59 | 0.22 | 0.01 | -0.43 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 335.00 | 2.30 | 4.00 | 3.15 | 3.80 | +1.75 | +85.37% | 0.01 | 48 | 149 | 0.60 | 0.18 | 0.01 | -0.38 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 340.00 | 1.25 | 2.75 | 2.00 | 2.50 | +0.98 | +64.48% | 0.01 | 318 | 105 | 0.56 | 0.14 | 0.01 | -0.33 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 345.00 | 1.45 | 2.25 | 1.85 | 2.50 | +1.39 | +125.23% | 0.01 | 15 | 517 | 0.60 | 0.11 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 350.00 | 0.55 | 1.80 | 1.18 | 1.70 | +0.70 | +70.00% | 0.00 | 115 | 111 | 0.57 | 0.09 | 0.01 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 355.00 | 0.40 | 1.10 | 0.75 | 1.24 | +0.53 | +74.65% | 0.00 | 5 | 23 | 0.55 | 0.07 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 360.00 | 0.35 | 1.15 | 0.75 | 0.90 | +0.25 | +38.47% | 0.00 | 7 | 16 | 0.55 | 0.05 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 1.40 | 0.70 | 0.79 | +0.04 | +5.34% | 0.00 | 5 | 12 | 0.72 | 0.04 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.62 | -0.63 | -50.40% | 0.00 | 19 | 7 | 0.63 | 0.03 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 4.50 | 2.25 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.10 | 0.02 | 0.00 | -0.07 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 385.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.01 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.85 | 0.01 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.96 | % | 0.01 | 80 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.89 | -0.22 | -19.82% | 0.01 | 58 | 70 | 2.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.14 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.45 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 2.80 | 1.40 | 0.30 | -0.48 | -61.54% | 0.01 | 1 | 18 | 1.20 | -0.01 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 0.05 | 0.95 | 0.50 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 295 | 0.71 | -0.01 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 245.00 | 0.05 | 0.60 | 0.33 | 0.40 | -0.76 | -65.52% | 0.00 | 1 | 17 | 0.62 | -0.02 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.65 | -0.35 | -35.00% | 0.00 | 15 | 95 | 0.66 | -0.03 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 255.00 | 0.30 | 1.90 | 1.10 | 0.77 | -0.78 | -50.33% | 0.00 | 7 | 81 | 0.67 | -0.04 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 0.35 | 1.70 | 1.03 | 0.95 | -0.95 | -50.00% | 0.00 | 18 | 50 | 0.61 | -0.06 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 262.50 | 0.30 | 1.70 | 1.00 | % | 0.00 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.23 | 7/27/2026 3:59:54 PM EST | |||
| 265.00 | 0.60 | 1.90 | 1.25 | 1.30 | -1.60 | -55.18% | 0.00 | 17 | 29 | 0.59 | -0.08 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 267.50 | 1.05 | 2.00 | 1.53 | 1.05 | % | 0.01 | 3 | 0 | 0.59 | -0.10 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 270.00 | 1.55 | 2.75 | 2.15 | 1.67 | -2.53 | -60.24% | 0.01 | 13 | 178 | 0.62 | -0.11 | 0.01 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 272.50 | 1.85 | 3.10 | 2.48 | 2.05 | -2.78 | -57.56% | 0.01 | 3 | 2 | 0.62 | -0.13 | 0.01 | -0.34 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 275.00 | 1.50 | 3.30 | 2.40 | 2.32 | -2.48 | -51.67% | 0.01 | 2 | 73 | 0.57 | -0.15 | 0.01 | -0.37 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 277.50 | 2.05 | 3.40 | 2.73 | 2.68 | % | 0.01 | 2 | 0 | 0.57 | -0.17 | 0.01 | -0.40 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 280.00 | 3.00 | 4.20 | 3.60 | 3.48 | -2.52 | -42.00% | 0.01 | 67 | 50 | 0.59 | -0.20 | 0.01 | -0.43 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 282.50 | 2.95 | 5.20 | 4.08 | 3.65 | -3.85 | -51.34% | 0.01 | 4 | 2 | 0.58 | -0.22 | 0.01 | -0.46 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 285.00 | 4.00 | 5.80 | 4.90 | 3.81 | -4.04 | -51.47% | 0.02 | 17 | 57 | 0.59 | -0.25 | 0.01 | -0.48 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 287.50 | 4.70 | 6.60 | 5.65 | 5.60 | -2.50 | -30.87% | 0.02 | 10 | 49 | 0.60 | -0.27 | 0.01 | -0.51 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 5.00 | 7.40 | 6.20 | 5.22 | -5.54 | -51.49% | 0.02 | 4 | 29 | 0.58 | -0.30 | 0.01 | -0.53 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 292.50 | 6.20 | 8.20 | 7.20 | 7.00 | -9.00 | -56.25% | 0.02 | 27 | 26 | 0.59 | -0.33 | 0.01 | -0.55 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 295.00 | 7.40 | 9.20 | 8.30 | 6.55 | -6.00 | -47.81% | 0.03 | 4 | 34 | 0.59 | -0.36 | 0.01 | -0.56 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 297.50 | 8.00 | 10.20 | 9.10 | 8.50 | -12.70 | -59.91% | 0.03 | 58 | 2 | 0.58 | -0.39 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 9.00 | 11.40 | 10.20 | 10.50 | -14.35 | -57.75% | 0.03 | 10 | 40 | 0.58 | -0.43 | 0.01 | -0.58 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 302.50 | 10.30 | 12.60 | 11.45 | 9.50 | % | 0.04 | 2 | 0 | 0.58 | -0.46 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 305.00 | 11.40 | 13.90 | 12.65 | 10.40 | -7.30 | -41.25% | 0.04 | 3 | 7 | 0.58 | -0.49 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 307.50 | 12.80 | 15.20 | 14.00 | 13.23 | % | 0.05 | 6 | 0 | 0.58 | -0.52 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 310.00 | 14.20 | 16.20 | 15.20 | 17.09 | -5.21 | -23.37% | 0.05 | 2 | 14 | 0.57 | -0.55 | 0.01 | -0.58 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 312.50 | 15.80 | 18.20 | 17.00 | % | 0.05 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.57 | 7/27/2026 3:59:54 PM EST | |||
| 315.00 | 17.30 | 19.70 | 18.50 | 18.00 | -12.40 | -40.79% | 0.06 | 3 | 28 | 0.57 | -0.62 | 0.01 | -0.56 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 317.50 | 19.10 | 21.10 | 20.10 | % | 0.06 | 0 | 0 | 0.57 | -0.65 | 0.01 | -0.54 | 7/27/2026 3:59:54 PM EST | |||
| 320.00 | 20.80 | 23.20 | 22.00 | 32.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.58 | -0.67 | 0.01 | -0.52 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 325.00 | 24.70 | 26.80 | 25.75 | 23.02 | -9.57 | -29.37% | 0.08 | 10 | 2 | 0.58 | -0.73 | 0.01 | -0.48 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 330.00 | 27.60 | 30.60 | 29.10 | 70.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | -0.78 | 0.01 | -0.43 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 335.00 | 29.50 | 37.20 | 33.35 | 44.04 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.81 | -0.82 | 0.01 | -0.38 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 340.00 | 33.80 | 41.70 | 37.75 | 35.58 | -9.57 | -21.20% | 0.11 | 2 | 2 | 0.85 | -0.86 | 0.01 | -0.33 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 345.00 | 38.30 | 46.20 | 42.25 | 78.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -0.89 | 0.01 | -0.28 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 350.00 | 42.90 | 50.00 | 46.45 | 66.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.91 | 0.01 | -0.23 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 355.00 | 47.60 | 55.80 | 51.70 | % | 0.15 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 360.00 | 52.40 | 60.50 | 56.45 | 93.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | -0.95 | 0.00 | -0.15 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 365.00 | 57.20 | 65.40 | 61.30 | % | 0.17 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 370.00 | 62.10 | 68.40 | 65.25 | % | 0.18 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 375.00 | 67.10 | 73.10 | 70.10 | % | 0.19 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 380.00 | 72.00 | 80.00 | 76.00 | 107.23 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 385.00 | 77.00 | 85.20 | 81.10 | 118.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 390.00 | 82.00 | 90.10 | 86.05 | 122.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |