Options Chain for MONGODB INC CL A (MDB) - $298.22 as of 7/27/2026 11:39:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 142.55 | 157.95 | 150.25 | % | 0.94 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 165.00 | 139.95 | 153.00 | 146.48 | % | 0.89 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 170.00 | 133.85 | 148.00 | 140.93 | % | 0.83 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 175.00 | 128.15 | 140.45 | 134.30 | % | 0.77 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 180.00 | 124.95 | 138.00 | 131.48 | % | 0.73 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 185.00 | 117.65 | 130.50 | 124.08 | % | 0.67 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 190.00 | 115.00 | 125.50 | 120.25 | 153.33 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 110.00 | 120.50 | 115.25 | 159.80 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 105.00 | 115.55 | 110.28 | 155.85 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 205.00 | 100.10 | 110.10 | 105.10 | 153.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 95.40 | 105.15 | 100.28 | 146.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 215.00 | 90.45 | 100.20 | 95.33 | 140.65 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.83 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 85.75 | 95.30 | 90.53 | 142.25 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.76 | 0.99 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 225.00 | 80.60 | 90.35 | 85.48 | 137.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.04 | 7/1/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 76.65 | 85.45 | 81.05 | 93.25 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.60 | 0.98 | 0.00 | -0.07 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 235.00 | 71.65 | 80.60 | 76.13 | 121.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.53 | 0.98 | 0.00 | -0.10 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 240.00 | 67.25 | 75.80 | 71.53 | 83.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.13 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 245.00 | 62.30 | 71.00 | 66.65 | 111.85 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.40 | 0.96 | 0.00 | -0.17 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 250.00 | 56.55 | 66.30 | 61.43 | 51.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.34 | 0.94 | 0.00 | -0.24 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 255.00 | 53.20 | 61.70 | 57.45 | 47.96 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.29 | 0.92 | 0.00 | -0.30 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 260.00 | 48.60 | 57.15 | 52.88 | 45.20 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.23 | 0.90 | 0.00 | -0.33 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 265.00 | 43.55 | 52.70 | 48.13 | 100.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.19 | 0.88 | 0.00 | -0.39 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 270.00 | 39.60 | 48.45 | 44.03 | 67.82 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.15 | 0.85 | 0.01 | -0.45 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 275.00 | 34.75 | 44.30 | 39.53 | 75.25 | 0.00 | 0.00% | 0.14 | 0 | 53 | 1.11 | 0.82 | 0.01 | -0.51 | 7/13/2026 | 7/27/2026 3:59:49 PM EST |
| 277.50 | 32.55 | 42.35 | 37.45 | % | 0.13 | 0 | 0 | 1.10 | 0.80 | 0.01 | -0.53 | 7/27/2026 3:59:49 PM EST | |||
| 280.00 | 32.20 | 38.90 | 35.55 | 70.15 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.74 | 0.79 | 0.01 | -0.56 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 282.50 | 30.80 | 37.00 | 33.90 | % | 0.12 | 0 | 0 | 0.81 | 0.77 | 0.01 | -0.58 | 7/27/2026 3:59:49 PM EST | |||
| 285.00 | 28.55 | 35.10 | 31.83 | 65.50 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.80 | 0.75 | 0.01 | -0.60 | 7/13/2026 | 7/27/2026 3:59:49 PM EST |
| 287.50 | 28.35 | 31.25 | 29.80 | % | 0.10 | 0 | 0 | 0.79 | 0.73 | 0.01 | -0.63 | 7/27/2026 3:59:49 PM EST | |||
| 290.00 | 25.40 | 31.55 | 28.48 | 19.05 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.80 | 0.71 | 0.01 | -0.65 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 292.50 | 23.70 | 29.85 | 26.78 | % | 0.09 | 0 | 0 | 0.80 | 0.69 | 0.01 | -0.67 | 7/27/2026 3:59:49 PM EST | |||
| 295.00 | 23.15 | 26.35 | 24.75 | 68.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.78 | 0.67 | 0.01 | -0.69 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 297.50 | 21.55 | 26.55 | 24.05 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.82 | 0.64 | 0.01 | -0.70 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 300.00 | 19.90 | 25.05 | 22.48 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.81 | 0.62 | 0.01 | -0.72 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 302.50 | 19.10 | 21.85 | 20.48 | 22.20 | +1.00 | +4.72% | 0.07 | 164 | 6 | 0.78 | 0.60 | 0.01 | -0.73 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 305.00 | 16.60 | 22.15 | 19.38 | 18.60 | +3.30 | +21.57% | 0.06 | 1 | 15 | 0.79 | 0.57 | 0.01 | -0.73 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 307.50 | 15.10 | 19.25 | 17.18 | 21.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | 0.55 | 0.01 | -0.74 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 310.00 | 14.75 | 18.00 | 16.38 | 19.20 | +7.92 | +70.22% | 0.05 | 16 | 13 | 0.77 | 0.52 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 312.50 | 12.75 | 18.30 | 15.53 | 16.75 | +1.26 | +8.14% | 0.05 | 55 | 1 | 0.78 | 0.50 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 315.00 | 11.75 | 15.75 | 13.75 | 17.79 | +7.71 | +76.49% | 0.04 | 4 | 27 | 0.75 | 0.48 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 317.50 | 11.45 | 14.85 | 13.15 | 15.69 | +6.69 | +74.34% | 0.04 | 468 | 24 | 0.77 | 0.45 | 0.01 | -0.73 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 320.00 | 9.65 | 15.05 | 12.35 | 12.95 | +4.71 | +57.16% | 0.04 | 2 | 32 | 0.78 | 0.43 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 322.50 | 8.85 | 12.60 | 10.73 | % | 0.03 | 0 | 0 | 0.74 | 0.40 | 0.01 | -0.71 | 7/27/2026 3:59:49 PM EST | |||
| 325.00 | 8.60 | 12.95 | 10.78 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.79 | 0.38 | 0.01 | -0.70 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 327.50 | 7.20 | 10.40 | 8.80 | 10.45 | -7.95 | -43.21% | 0.03 | 2 | 5 | 0.73 | 0.36 | 0.01 | -0.68 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 330.00 | 6.35 | 11.20 | 8.78 | 10.00 | +3.85 | +62.61% | 0.03 | 6 | 181 | 0.76 | 0.33 | 0.01 | -0.66 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 332.50 | 6.40 | 10.35 | 8.38 | % | 0.03 | 0 | 0 | 0.78 | 0.31 | 0.01 | -0.64 | 7/27/2026 3:59:49 PM EST | |||
| 335.00 | 5.00 | 8.95 | 6.98 | 7.01 | +0.56 | +8.69% | 0.02 | 1 | 48 | 0.74 | 0.29 | 0.01 | -0.62 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 337.50 | 4.50 | 7.40 | 5.95 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.72 | 0.27 | 0.01 | -0.59 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 340.00 | 4.70 | 7.40 | 6.05 | 7.60 | +3.45 | +83.14% | 0.02 | 9 | 17 | 0.75 | 0.25 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 342.50 | 4.25 | 7.90 | 6.08 | 6.61 | +2.76 | +71.69% | 0.02 | 1 | 26 | 0.79 | 0.23 | 0.01 | -0.55 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 345.00 | 3.90 | 6.35 | 5.13 | 5.06 | +1.46 | +40.56% | 0.01 | 3 | 40 | 0.76 | 0.21 | 0.01 | -0.52 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 350.00 | 3.55 | 5.20 | 4.38 | 4.05 | +1.05 | +35.00% | 0.01 | 143 | 509 | 0.76 | 0.18 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 355.00 | 1.36 | 4.55 | 2.96 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.70 | 0.15 | 0.01 | -0.42 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 360.00 | 2.05 | 4.80 | 3.43 | 2.96 | -0.79 | -21.07% | 0.01 | 32 | 9 | 0.80 | 0.13 | 0.01 | -0.37 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 365.00 | 1.59 | 3.35 | 2.47 | 2.83 | +0.32 | +12.75% | 0.01 | 3 | 59 | 0.76 | 0.11 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 370.00 | 1.54 | 2.69 | 2.12 | 1.95 | +0.31 | +18.91% | 0.01 | 2 | 55 | 0.78 | 0.09 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 375.00 | 0.74 | 2.12 | 1.43 | 1.65 | +0.18 | +12.25% | 0.00 | 2 | 43 | 0.74 | 0.07 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 380.00 | 1.09 | 1.62 | 1.36 | 1.34 | -0.94 | -41.23% | 0.00 | 4 | 50 | 0.77 | 0.06 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 385.00 | 0.12 | 2.47 | 1.30 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.75 | 0.05 | 0.00 | -0.20 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 390.00 | 0.38 | 1.66 | 1.02 | 1.01 | +0.03 | +3.07% | 0.00 | 2 | 11 | 0.79 | 0.04 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 395.00 | 0.00 | 1.81 | 0.91 | 0.84 | -0.48 | -36.37% | 0.00 | 2 | 31 | 0.95 | 0.03 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 400.00 | 0.25 | 0.76 | 0.51 | 0.61 | +0.29 | +90.63% | 0.00 | 7 | 482 | 0.76 | 0.03 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 405.00 | 0.00 | 1.04 | 0.52 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.91 | 0.02 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 4.20 | 2.10 | 6.19 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.29 | 0.01 | 0.00 | -0.07 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 415.00 | 0.05 | 2.70 | 1.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.92 | 0.01 | 0.00 | -0.07 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 420.00 | 0.00 | 1.65 | 0.83 | 0.35 | -0.05 | -12.50% | 0.00 | 6 | 204 | 1.10 | 0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 425.00 | 0.00 | 0.66 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.96 | 0.01 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 430.00 | 0.00 | 4.20 | 2.10 | 0.10 | -0.69 | -87.35% | 0.00 | 2 | 48 | 1.45 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 435.00 | 0.00 | 4.60 | 2.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.51 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 440.00 | 0.00 | 4.60 | 2.30 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.54 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 450.00 | 0.00 | 4.20 | 2.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.59 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 460.00 | 0.00 | 4.35 | 2.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.67 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:49 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 | 0.10 | 0.05 | 0.03 | % | 0.00 | 18 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 165.00 | 0.00 | 1.58 | 0.79 | 0.27 | % | 0.00 | 10 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.21 | % | 0.01 | 10 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.21 | % | 0.01 | 11 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 180.00 | 0.00 | 0.94 | 0.47 | 0.25 | % | 0.00 | 11 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.91 | 1.46 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.44 | 0.22 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 291 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 4.35 | 2.18 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.09 | 1.05 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 4.40 | 2.20 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.76 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 3.05 | 1.53 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.66 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.60 | -0.01 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 3.25 | 1.63 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.38 | -0.02 | 0.00 | -0.07 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 2.94 | 1.47 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.27 | -0.02 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 2.39 | 1.20 | 0.75 | -0.85 | -53.13% | 0.01 | 3 | 14 | 1.13 | -0.03 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 3.15 | 1.58 | 1.00 | -1.41 | -58.51% | 0.01 | 11 | 82 | 1.15 | -0.04 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 250.00 | 0.98 | 1.95 | 1.47 | 1.11 | -2.44 | -68.74% | 0.01 | 26 | 117 | 0.86 | -0.06 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 255.00 | 0.39 | 2.03 | 1.21 | 2.39 | -1.81 | -43.10% | 0.00 | 2 | 97 | 0.74 | -0.08 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 260.00 | 1.69 | 3.45 | 2.57 | 2.26 | -2.10 | -48.17% | 0.01 | 8 | 34 | 0.86 | -0.10 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 265.00 | 1.72 | 3.90 | 2.81 | 2.70 | -2.00 | -42.56% | 0.01 | 3 | 57 | 0.80 | -0.12 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 270.00 | 2.00 | 3.85 | 2.93 | 3.20 | -3.65 | -53.29% | 0.01 | 5 | 60 | 0.76 | -0.15 | 0.01 | -0.45 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 275.00 | 2.21 | 4.70 | 3.46 | 4.17 | -3.08 | -42.49% | 0.01 | 1 | 40 | 0.72 | -0.18 | 0.01 | -0.51 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 277.50 | 3.25 | 5.90 | 4.58 | 4.90 | % | 0.02 | 20 | 0 | 0.76 | -0.20 | 0.01 | -0.53 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 280.00 | 3.15 | 6.95 | 5.05 | 4.80 | -4.45 | -48.11% | 0.02 | 242 | 124 | 0.76 | -0.21 | 0.01 | -0.56 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 282.50 | 5.60 | 6.40 | 6.00 | % | 0.02 | 0 | 0 | 0.79 | -0.23 | 0.01 | -0.58 | 7/27/2026 3:59:49 PM EST | |||
| 285.00 | 5.85 | 8.85 | 7.35 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.82 | -0.25 | 0.01 | -0.60 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 287.50 | 6.50 | 9.65 | 8.08 | 6.95 | -6.22 | -47.23% | 0.03 | 2 | 1 | 0.82 | -0.27 | 0.01 | -0.63 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 290.00 | 5.70 | 8.85 | 7.28 | 7.40 | -7.25 | -49.49% | 0.03 | 2 | 167 | 0.73 | -0.29 | 0.01 | -0.65 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 292.50 | 6.45 | 9.70 | 8.08 | 8.20 | % | 0.03 | 3 | 0 | 0.73 | -0.31 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 295.00 | 8.05 | 10.55 | 9.30 | 14.93 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.74 | -0.33 | 0.01 | -0.69 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 297.50 | 8.25 | 12.10 | 10.18 | 15.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.74 | -0.36 | 0.01 | -0.70 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 300.00 | 9.25 | 14.15 | 11.70 | 12.57 | -5.18 | -29.19% | 0.04 | 3 | 170 | 0.76 | -0.38 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 302.50 | 10.95 | 15.55 | 13.25 | 20.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.79 | -0.40 | 0.01 | -0.73 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 305.00 | 11.35 | 15.35 | 13.35 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.73 | -0.43 | 0.01 | -0.73 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 307.50 | 13.25 | 18.00 | 15.63 | 22.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.45 | 0.01 | -0.74 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 310.00 | 14.45 | 19.10 | 16.78 | 24.14 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.78 | -0.48 | 0.01 | -0.74 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 312.50 | 14.95 | 19.20 | 17.08 | 16.55 | -4.15 | -20.05% | 0.05 | 30 | 1 | 0.73 | -0.50 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 315.00 | 17.15 | 22.10 | 19.63 | 22.07 | -6.11 | -21.69% | 0.06 | 5 | 32 | 0.78 | -0.52 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 317.50 | 17.75 | 22.05 | 19.90 | % | 0.06 | 0 | 0 | 0.73 | -0.55 | 0.01 | -0.73 | 7/27/2026 3:59:49 PM EST | |||
| 320.00 | 20.40 | 25.00 | 22.70 | 25.40 | -7.95 | -23.84% | 0.07 | 1 | 32 | 0.79 | -0.57 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 322.50 | 21.75 | 26.50 | 24.13 | % | 0.07 | 0 | 0 | 0.78 | -0.60 | 0.01 | -0.71 | 7/27/2026 3:59:49 PM EST | |||
| 325.00 | 23.00 | 26.75 | 24.88 | 33.88 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.74 | -0.62 | 0.01 | -0.70 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 327.50 | 24.35 | 30.05 | 27.20 | % | 0.08 | 0 | 0 | 0.76 | -0.64 | 0.01 | -0.68 | 7/27/2026 3:59:49 PM EST | |||
| 330.00 | 26.90 | 31.95 | 29.43 | 30.69 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.79 | -0.67 | 0.01 | -0.66 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 332.50 | 28.30 | 31.85 | 30.08 | % | 0.09 | 0 | 0 | 0.73 | -0.69 | 0.01 | -0.64 | 7/27/2026 3:59:49 PM EST | |||
| 335.00 | 28.85 | 35.10 | 31.98 | 38.15 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.73 | -0.71 | 0.01 | -0.62 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 337.50 | 32.55 | 36.60 | 34.58 | % | 0.10 | 0 | 0 | 0.77 | -0.73 | 0.01 | -0.59 | 7/27/2026 3:59:49 PM EST | |||
| 340.00 | 34.50 | 37.40 | 35.95 | 45.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.74 | -0.75 | 0.01 | -0.57 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 342.50 | 35.35 | 41.50 | 38.43 | 49.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.77 | 0.01 | -0.55 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 345.00 | 36.30 | 42.15 | 39.23 | 34.64 | 0.00 | 0.00% | 0.11 | 0 | 115 | 0.67 | -0.79 | 0.01 | -0.52 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 350.00 | 40.80 | 47.70 | 44.25 | 53.73 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.72 | -0.82 | 0.01 | -0.47 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 355.00 | 43.35 | 53.20 | 48.28 | 42.16 | 0.00 | 0.00% | 0.14 | 0 | 79 | 1.07 | -0.85 | 0.01 | -0.42 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 360.00 | 47.75 | 57.45 | 52.60 | 30.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.09 | -0.87 | 0.01 | -0.37 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 365.00 | 52.25 | 62.05 | 57.15 | 67.20 | 0.00 | 0.00% | 0.16 | 0 | 97 | 1.12 | -0.89 | 0.00 | -0.33 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 370.00 | 56.85 | 66.65 | 61.75 | 50.88 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.15 | -0.91 | 0.00 | -0.29 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 375.00 | 61.50 | 71.30 | 66.40 | 36.98 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.17 | -0.93 | 0.00 | -0.25 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 380.00 | 66.25 | 76.05 | 71.15 | 42.91 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.21 | -0.94 | 0.00 | -0.22 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 385.00 | 71.05 | 80.85 | 75.95 | 48.95 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.24 | -0.95 | 0.00 | -0.20 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 390.00 | 75.90 | 85.70 | 80.80 | 64.57 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.27 | -0.96 | 0.00 | -0.17 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 395.00 | 80.75 | 90.45 | 85.60 | 58.52 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.30 | -0.97 | 0.00 | -0.13 | 7/13/2026 | 7/27/2026 3:59:49 PM EST |
| 400.00 | 85.70 | 95.45 | 90.58 | 76.80 | 0.00 | 0.00% | 0.23 | 0 | 169 | 1.35 | -0.97 | 0.00 | -0.13 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 405.00 | 90.60 | 100.40 | 95.50 | % | 0.24 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.09 | 7/27/2026 3:59:49 PM EST | |||
| 410.00 | 95.55 | 105.35 | 100.45 | 72.18 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.42 | -0.99 | 0.00 | -0.07 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 415.00 | 100.10 | 109.95 | 105.03 | 75.68 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.43 | -0.99 | 0.00 | -0.07 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 420.00 | 104.90 | 115.45 | 110.18 | 80.30 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.69 | -0.99 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 425.00 | 109.90 | 120.40 | 115.15 | 68.45 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.74 | -0.99 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 3:59:49 PM EST |
| 430.00 | 114.90 | 125.40 | 120.15 | 84.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.03 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 435.00 | 117.40 | 132.90 | 125.15 | 79.85 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.81 | -1.00 | 0.00 | -0.02 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 440.00 | 124.90 | 137.65 | 131.28 | 83.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.83 | -1.00 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 3:59:49 PM EST |
| 450.00 | 134.90 | 147.90 | 141.40 | 152.74 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.92 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 460.00 | 144.90 | 155.40 | 150.15 | 107.75 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.01 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 470.00 | 154.90 | 168.15 | 161.53 | 153.30 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 480.00 | 164.90 | 178.10 | 171.50 | 182.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 490.00 | 174.90 | 185.40 | 180.15 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |