Options Chain for IONQ INC COM (IONQ) - $32.98 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 16.50 | 18.50 | 17.50 | % | 0.97 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 19.00 | 15.50 | 18.10 | 16.80 | % | 0.88 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 20.00 | 14.50 | 16.35 | 15.43 | 16.90 | +1.40 | +9.04% | 0.77 | 2 | 2 | 2.54 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 21.00 | 13.60 | 15.35 | 14.48 | % | 0.69 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 22.00 | 12.60 | 15.15 | 13.88 | % | 0.63 | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 23.00 | 11.65 | 13.60 | 12.63 | % | 0.55 | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 24.00 | 10.65 | 13.25 | 11.95 | % | 0.50 | 0 | 0 | 2.65 | 0.98 | 0.01 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 25.00 | 9.70 | 11.55 | 10.63 | 10.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.72 | 0.96 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 26.00 | 8.80 | 10.60 | 9.70 | 9.36 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.62 | 0.95 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 27.00 | 7.90 | 10.45 | 9.18 | % | 0.34 | 0 | 0 | 2.22 | 0.93 | 0.02 | -0.05 | 7/27/2026 4:00:00 PM EST | |||
| 28.00 | 7.35 | 8.65 | 8.00 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | 0.90 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 28.50 | 6.55 | 8.25 | 7.40 | % | 0.26 | 0 | 0 | 1.52 | 0.89 | 0.03 | -0.07 | 7/27/2026 4:00:00 PM EST | |||
| 29.00 | 6.15 | 7.85 | 7.00 | % | 0.24 | 0 | 0 | 1.51 | 0.87 | 0.03 | -0.08 | 7/27/2026 4:00:00 PM EST | |||
| 29.50 | 5.70 | 7.45 | 6.58 | 6.41 | % | 0.22 | 1 | 0 | 1.36 | 0.85 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 30.00 | 5.85 | 6.95 | 6.40 | 6.47 | +0.47 | +7.84% | 0.21 | 4 | 17 | 1.41 | 0.84 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 30.50 | 5.35 | 6.65 | 6.00 | 5.33 | % | 0.20 | 2 | 0 | 1.33 | 0.82 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 31.00 | 4.85 | 7.15 | 6.00 | 4.98 | -0.27 | -5.15% | 0.19 | 2 | 11 | 1.86 | 0.79 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 31.50 | 4.70 | 5.90 | 5.30 | 4.32 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | 0.77 | 0.04 | -0.11 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 32.00 | 4.90 | 6.40 | 5.65 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.38 | 0.75 | 0.04 | -0.11 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 32.50 | 4.70 | 5.20 | 4.95 | 3.85 | +0.70 | +22.23% | 0.15 | 1 | 2 | 1.20 | 0.73 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 33.00 | 4.35 | 4.95 | 4.65 | 4.52 | +1.86 | +69.93% | 0.14 | 49 | 77 | 1.22 | 0.70 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 33.50 | 4.05 | 4.60 | 4.33 | 4.50 | +2.03 | +82.19% | 0.13 | 1 | 5 | 1.20 | 0.68 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 34.00 | 3.75 | 4.20 | 3.98 | 3.54 | +1.10 | +45.09% | 0.12 | 81 | 19 | 1.18 | 0.65 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 34.50 | 3.05 | 3.80 | 3.43 | 3.45 | +1.09 | +46.19% | 0.10 | 22 | 6 | 1.07 | 0.62 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 3.25 | 3.60 | 3.43 | 3.20 | +1.26 | +64.95% | 0.10 | 577 | 1,409 | 1.18 | 0.60 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.50 | 3.00 | 3.35 | 3.18 | 3.10 | +1.40 | +82.36% | 0.09 | 98 | 84 | 1.18 | 0.57 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 2.75 | 3.05 | 2.90 | 2.85 | +1.29 | +82.70% | 0.08 | 186 | 149 | 1.16 | 0.54 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 36.50 | 2.53 | 3.20 | 2.87 | 2.34 | +0.89 | +61.38% | 0.08 | 77 | 13 | 1.24 | 0.51 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.00 | 2.13 | 2.62 | 2.38 | 2.43 | +1.15 | +89.85% | 0.06 | 187 | 177 | 1.13 | 0.49 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.50 | 2.12 | 2.45 | 2.29 | 2.07 | +0.96 | +86.49% | 0.06 | 82 | 19 | 1.17 | 0.46 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 38.00 | 1.94 | 2.20 | 2.07 | 1.98 | +0.95 | +92.24% | 0.05 | 93 | 123 | 1.16 | 0.43 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 38.50 | 1.79 | 2.03 | 1.91 | 1.54 | +0.59 | +62.11% | 0.05 | 22 | 24 | 1.16 | 0.41 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 1.64 | 1.80 | 1.72 | 1.71 | +0.88 | +106.03% | 0.04 | 92 | 154 | 1.15 | 0.38 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 39.50 | 1.13 | 1.97 | 1.55 | 1.14 | -0.78 | -40.63% | 0.04 | 17 | 2 | 1.14 | 0.36 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 1.35 | 1.64 | 1.50 | 1.46 | +0.74 | +102.78% | 0.04 | 475 | 518 | 1.15 | 0.34 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 1.00 | 1.36 | 1.18 | 1.25 | +0.65 | +108.34% | 0.03 | 106 | 105 | 1.14 | 0.29 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 0.91 | 1.10 | 1.01 | 1.05 | +0.58 | +123.41% | 0.02 | 127 | 620 | 1.16 | 0.25 | 0.04 | -0.11 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 43.00 | 0.78 | 0.98 | 0.88 | 0.79 | +0.41 | +107.90% | 0.02 | 31 | 152 | 1.19 | 0.22 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 44.00 | 0.62 | 0.81 | 0.72 | 0.67 | +0.34 | +103.03% | 0.02 | 44 | 108 | 1.18 | 0.19 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.56 | 0.65 | 0.61 | 0.60 | +0.34 | +130.77% | 0.01 | 215 | 1,336 | 1.20 | 0.16 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 0.42 | 0.55 | 0.49 | 0.48 | +0.23 | +92.00% | 0.01 | 245 | 94 | 1.19 | 0.14 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 47.00 | 0.35 | 0.59 | 0.47 | 0.45 | +0.28 | +164.71% | 0.01 | 66 | 173 | 1.24 | 0.11 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 48.00 | 0.17 | 0.42 | 0.30 | 0.29 | +0.13 | +81.25% | 0.01 | 14 | 431 | 1.12 | 0.10 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 49.00 | 0.02 | 0.51 | 0.27 | 0.25 | +0.13 | +108.34% | 0.01 | 42 | 127 | 1.09 | 0.08 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.20 | 0.29 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 118 | 2,057 | 1.23 | 0.07 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 51.00 | 0.01 | 0.28 | 0.15 | 0.24 | +0.07 | +41.18% | 0.00 | 1 | 435 | 1.06 | 0.06 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 52.00 | 0.11 | 0.24 | 0.18 | 0.15 | +0.02 | +15.39% | 0.00 | 23 | 246 | 1.18 | 0.05 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 53.00 | 0.13 | 0.20 | 0.17 | 0.14 | +0.06 | +75.00% | 0.00 | 19 | 56 | 1.29 | 0.04 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 54.00 | 0.05 | 0.25 | 0.15 | 0.22 | +0.12 | +120.00% | 0.00 | 1 | 73 | 1.28 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 0.04 | 0.12 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 57 | 613 | 1.21 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 56.00 | 0.05 | 0.29 | 0.17 | 0.15 | +0.09 | +150.00% | 0.00 | 2 | 81 | 1.39 | 0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.49 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.24 | 0.12 | 0.21 | +0.15 | +250.00% | 0.00 | 5 | 86 | 1.64 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.14 | 0.07 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 38 | 1.53 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 7 | 275 | 1.30 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.31 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.93 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 86 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 69 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 132 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.69 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.01 | 0.03 | 0.02 | 0.03 | % | 0.00 | 655 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 3 | 1.78 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 21.00 | 0.04 | 2.18 | 1.11 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 2.85 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.85 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.41 | -0.02 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.08 | -34.79% | 0.00 | 10 | 17 | 1.37 | -0.04 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 26.00 | 0.13 | 0.29 | 0.21 | 0.26 | -0.04 | -13.34% | 0.01 | 8 | 23 | 1.26 | -0.05 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 27.00 | 0.25 | 0.58 | 0.42 | 0.31 | -0.24 | -43.64% | 0.02 | 2 | 8 | 1.37 | -0.07 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 28.00 | 0.33 | 0.46 | 0.40 | 0.45 | -0.34 | -43.04% | 0.01 | 98 | 77 | 1.23 | -0.10 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 28.50 | 0.40 | 0.57 | 0.49 | % | 0.02 | 0 | 0 | 1.24 | -0.11 | 0.03 | -0.07 | 7/27/2026 4:00:00 PM EST | |||
| 29.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.40 | -38.10% | 0.02 | 25 | 20 | 1.27 | -0.13 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 29.50 | 0.60 | 0.84 | 0.72 | 0.60 | -0.60 | -50.00% | 0.02 | 3,444 | 9 | 1.26 | -0.15 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 0.65 | 0.93 | 0.79 | 1.02 | -0.28 | -21.54% | 0.03 | 65 | 298 | 1.24 | -0.16 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 30.50 | 0.77 | 1.25 | 1.01 | 1.10 | -0.49 | -30.82% | 0.03 | 53 | 7 | 1.30 | -0.18 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 31.00 | 0.51 | 1.10 | 0.81 | 1.28 | -0.49 | -27.69% | 0.03 | 8 | 51 | 1.10 | -0.21 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 31.50 | 0.80 | 1.39 | 1.10 | 1.25 | -0.66 | -34.56% | 0.03 | 3 | 6 | 1.19 | -0.23 | 0.04 | -0.11 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 32.00 | 1.20 | 1.40 | 1.30 | 1.38 | -0.84 | -37.84% | 0.04 | 266 | 72 | 1.22 | -0.25 | 0.04 | -0.11 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 32.50 | 1.04 | 1.57 | 1.31 | 1.88 | -0.34 | -15.32% | 0.04 | 21 | 14 | 1.14 | -0.27 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 33.00 | 1.49 | 1.75 | 1.62 | 1.75 | -1.00 | -36.37% | 0.05 | 170 | 30 | 1.21 | -0.30 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 33.50 | 1.72 | 1.95 | 1.84 | 2.18 | -0.84 | -27.82% | 0.05 | 13 | 11 | 1.22 | -0.32 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 34.00 | 1.83 | 2.06 | 1.95 | 2.00 | -1.32 | -39.76% | 0.06 | 164 | 29 | 1.21 | -0.35 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 34.50 | 1.96 | 2.37 | 2.17 | 2.40 | -0.80 | -25.00% | 0.06 | 64 | 13 | 1.17 | -0.38 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 2.12 | 2.61 | 2.37 | 2.69 | -0.88 | -24.65% | 0.07 | 178 | 506 | 1.16 | -0.40 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.50 | 2.17 | 2.86 | 2.52 | 2.93 | -1.36 | -31.71% | 0.07 | 51 | 23 | 1.12 | -0.43 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 2.84 | 3.05 | 2.95 | 3.00 | -1.47 | -32.89% | 0.08 | 26 | 238 | 1.19 | -0.46 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 36.50 | 3.00 | 3.45 | 3.23 | 3.90 | -0.99 | -20.25% | 0.09 | 10 | 3 | 1.19 | -0.49 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.00 | 3.35 | 3.75 | 3.55 | 4.12 | -1.16 | -21.97% | 0.10 | 28 | 65 | 1.20 | -0.51 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.50 | 3.15 | 4.20 | 3.68 | 4.16 | -1.50 | -26.51% | 0.10 | 7 | 7 | 1.13 | -0.54 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 38.00 | 3.60 | 4.40 | 4.00 | 4.47 | -1.38 | -23.59% | 0.11 | 28 | 75 | 1.13 | -0.57 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 38.50 | 4.30 | 4.70 | 4.50 | 5.30 | -0.70 | -11.67% | 0.12 | 2 | 2 | 1.20 | -0.59 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 3.95 | 5.05 | 4.50 | 5.47 | -0.86 | -13.59% | 0.12 | 17 | 39 | 1.05 | -0.62 | 0.05 | -0.13 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 39.50 | 4.95 | 5.40 | 5.18 | 5.41 | -1.53 | -22.05% | 0.13 | 1 | 1 | 1.20 | -0.64 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 5.30 | 5.75 | 5.53 | 6.47 | -1.15 | -15.10% | 0.14 | 15 | 365 | 1.18 | -0.66 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 6.10 | 6.70 | 6.40 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.25 | -0.71 | 0.05 | -0.11 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 6.95 | 7.40 | 7.18 | 7.31 | -1.04 | -12.46% | 0.17 | 2 | 129 | 1.23 | -0.75 | 0.04 | -0.11 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 43.00 | 7.20 | 9.05 | 8.13 | 8.82 | -0.62 | -6.57% | 0.19 | 25 | 41 | 1.20 | -0.78 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 44.00 | 8.55 | 9.60 | 9.08 | 9.63 | -1.64 | -14.56% | 0.21 | 2 | 102 | 1.38 | -0.81 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 9.50 | 10.35 | 9.93 | 10.50 | -1.74 | -14.22% | 0.22 | 63 | 211 | 1.39 | -0.84 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 10.15 | 11.45 | 10.80 | 10.97 | -2.24 | -16.96% | 0.23 | 4 | 112 | 1.88 | -0.86 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 47.00 | 10.40 | 12.90 | 11.65 | 12.34 | -1.29 | -9.47% | 0.25 | 3 | 52 | 2.01 | -0.89 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 48.00 | 11.75 | 13.80 | 12.78 | 13.36 | -1.18 | -8.12% | 0.27 | 1 | 43 | 2.04 | -0.90 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 49.00 | 12.80 | 14.75 | 13.78 | 13.89 | 0.00 | 0.00% | 0.28 | 0 | 22 | 2.10 | -0.92 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 13.30 | 15.70 | 14.50 | 13.80 | -3.00 | -17.86% | 0.29 | 20 | 109 | 2.15 | -0.93 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 51.00 | 14.80 | 16.70 | 15.75 | 18.02 | 0.00 | 0.00% | 0.31 | 0 | 19 | 2.22 | -0.94 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 52.00 | 15.95 | 17.65 | 16.80 | 16.98 | -2.19 | -11.43% | 0.32 | 3 | 24 | 2.26 | -0.95 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 53.00 | 16.60 | 18.60 | 17.60 | 19.95 | 0.00 | 0.00% | 0.33 | 0 | 28 | 2.30 | -0.96 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 54.00 | 17.60 | 19.60 | 18.60 | 18.40 | 0.00 | 0.00% | 0.34 | 0 | 75 | 2.37 | -0.97 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 18.35 | 20.60 | 19.48 | 19.86 | +0.08 | +0.41% | 0.35 | 5 | 26 | 2.43 | -0.97 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 56.00 | 19.55 | 21.60 | 20.58 | 22.02 | 0.00 | 0.00% | 0.37 | 0 | 547 | 2.49 | -0.98 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 57.00 | 20.55 | 22.60 | 21.58 | 20.37 | -3.59 | -14.99% | 0.38 | 3 | 9 | 2.55 | -0.98 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 58.00 | 21.55 | 23.55 | 22.55 | 24.84 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.58 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 59.00 | 22.55 | 24.55 | 23.55 | 23.02 | +3.34 | +16.98% | 0.40 | 3 | 4 | 2.64 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 23.60 | 25.55 | 24.58 | 25.92 | 0.00 | 0.00% | 0.41 | 0 | 9 | 2.69 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 61.00 | 24.55 | 26.55 | 25.55 | 27.11 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.74 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 62.00 | 25.55 | 27.55 | 26.55 | 29.01 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 63.00 | 26.55 | 28.55 | 27.55 | 28.86 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 64.00 | 27.55 | 29.55 | 28.55 | 28.57 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 65.00 | 28.55 | 30.55 | 29.55 | 29.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 33.55 | 35.50 | 34.53 | 18.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:00 PM EST |
| 75.00 | 38.55 | 40.50 | 39.53 | % | 0.53 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 43.55 | 45.50 | 44.53 | % | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 85.00 | 48.55 | 50.50 | 49.53 | % | 0.58 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 53.55 | 55.50 | 54.53 | % | 0.61 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 95.00 | 58.55 | 60.50 | 59.53 | % | 0.63 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 63.55 | 65.50 | 64.53 | % | 0.65 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 105.00 | 68.55 | 70.50 | 69.53 | % | 0.66 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 110.00 | 73.55 | 75.50 | 74.53 | % | 0.68 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |