Options Chain for STRATEGY INC CL A NEW (MSTR) - $91.67 as of 7/27/2026 11:45:49 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 66.75 | 69.55 | 68.15 | 69.10 | % | 2.27 | 10 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 35.00 | 63.25 | 64.00 | 63.63 | % | 1.82 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 58.30 | 59.10 | 58.70 | 57.85 | 0.00 | 0.00% | 1.47 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 53.30 | 54.05 | 53.68 | % | 1.19 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 50.00 | 48.35 | 49.10 | 48.73 | 43.00 | 0.00 | 0.00% | 0.97 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 43.40 | 44.20 | 43.80 | 38.33 | 0.00 | 0.00% | 0.80 | 0 | 32 | 2.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 38.40 | 39.15 | 38.78 | 34.75 | 0.00 | 0.00% | 0.65 | 0 | 33 | 1.77 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 33.45 | 34.20 | 33.83 | 28.29 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.55 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 28.55 | 29.30 | 28.93 | 29.14 | +2.61 | +9.84% | 0.41 | 5 | 10 | 1.37 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 23.65 | 24.45 | 24.05 | 22.00 | +3.70 | +20.22% | 0.32 | 18 | 39 | 1.20 | 0.97 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 18.95 | 19.75 | 19.35 | 19.70 | +5.95 | +43.28% | 0.24 | 61 | 65 | 0.83 | 0.93 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 81.00 | 18.10 | 18.85 | 18.48 | 14.70 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.85 | 0.92 | 0.01 | -0.13 | 7/1/2026 | 7/27/2026 4:00:04 PM EST |
| 82.00 | 17.20 | 17.95 | 17.58 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.85 | 0.90 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 83.00 | 16.30 | 17.10 | 16.70 | 22.30 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.85 | 0.89 | 0.01 | -0.15 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 84.00 | 15.45 | 16.20 | 15.83 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.85 | 0.87 | 0.01 | -0.16 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 14.55 | 15.40 | 14.98 | 15.15 | +4.25 | +39.00% | 0.18 | 3 | 30 | 0.84 | 0.86 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 86.00 | 13.70 | 14.55 | 14.13 | 14.17 | +3.10 | +28.01% | 0.16 | 34 | 42 | 0.84 | 0.84 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 87.00 | 12.90 | 13.75 | 13.33 | 13.50 | +4.28 | +46.43% | 0.15 | 6 | 72 | 0.84 | 0.82 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 88.00 | 12.10 | 12.95 | 12.53 | 12.34 | +4.06 | +49.04% | 0.14 | 35 | 38 | 0.83 | 0.80 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 89.00 | 11.35 | 12.15 | 11.75 | 11.25 | +2.71 | +31.74% | 0.13 | 60 | 105 | 0.83 | 0.78 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 10.75 | 11.40 | 11.08 | 10.58 | +3.68 | +53.34% | 0.12 | 91 | 138 | 0.84 | 0.76 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 91.00 | 9.95 | 10.70 | 10.33 | 9.84 | +3.24 | +49.10% | 0.11 | 40 | 99 | 0.83 | 0.74 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 92.00 | 9.50 | 10.00 | 9.75 | 9.39 | +3.09 | +49.05% | 0.11 | 32 | 237 | 0.85 | 0.71 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 93.00 | 8.80 | 9.20 | 9.00 | 8.85 | +3.15 | +55.27% | 0.10 | 23 | 138 | 0.83 | 0.69 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 94.00 | 8.20 | 8.55 | 8.38 | 8.20 | +2.85 | +53.28% | 0.09 | 8 | 203 | 0.83 | 0.66 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 7.35 | 8.10 | 7.73 | 7.75 | +2.85 | +58.17% | 0.08 | 81 | 346 | 0.83 | 0.64 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 96.00 | 6.90 | 7.45 | 7.18 | 7.20 | +2.90 | +67.45% | 0.07 | 80 | 158 | 0.83 | 0.61 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 96.50 | 6.70 | 7.20 | 6.95 | 6.70 | +2.65 | +65.44% | 0.07 | 63 | 46 | 0.84 | 0.60 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 97.00 | 6.35 | 7.00 | 6.68 | 6.88 | +2.98 | +76.41% | 0.07 | 132 | 252 | 0.83 | 0.58 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 97.50 | 6.15 | 6.70 | 6.43 | 6.31 | +2.71 | +75.28% | 0.07 | 152 | 90 | 0.84 | 0.57 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 98.00 | 5.80 | 6.35 | 6.08 | 6.20 | +2.65 | +74.65% | 0.06 | 126 | 211 | 0.82 | 0.56 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 98.50 | 5.65 | 6.15 | 5.90 | 5.95 | +2.55 | +75.00% | 0.06 | 47 | 61 | 0.83 | 0.54 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 99.00 | 5.45 | 5.85 | 5.65 | 5.67 | +2.37 | +71.82% | 0.06 | 129 | 254 | 0.83 | 0.53 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 100.00 | 5.05 | 5.30 | 5.18 | 5.20 | +2.48 | +91.18% | 0.05 | 1,122 | 4,559 | 0.82 | 0.50 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 101.00 | 4.60 | 5.05 | 4.83 | 4.95 | +2.30 | +86.80% | 0.05 | 128 | 391 | 0.84 | 0.47 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 102.00 | 4.20 | 4.65 | 4.43 | 4.36 | +1.88 | +75.81% | 0.04 | 56 | 296 | 0.84 | 0.45 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 103.00 | 3.80 | 4.10 | 3.95 | 4.07 | +1.65 | +68.19% | 0.04 | 106 | 197 | 0.82 | 0.42 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 104.00 | 3.50 | 3.90 | 3.70 | 3.69 | +1.71 | +86.37% | 0.04 | 151 | 556 | 0.84 | 0.39 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 3.25 | 3.45 | 3.35 | 3.32 | +1.57 | +89.72% | 0.03 | 254 | 908 | 0.83 | 0.37 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 106.00 | 2.92 | 3.20 | 3.06 | 3.13 | +1.56 | +99.37% | 0.03 | 47 | 228 | 0.84 | 0.35 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 107.00 | 2.57 | 2.94 | 2.76 | 2.66 | +1.13 | +73.86% | 0.03 | 78 | 127 | 0.83 | 0.32 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 108.00 | 2.34 | 2.58 | 2.46 | 2.54 | +1.18 | +86.77% | 0.02 | 95 | 149 | 0.83 | 0.30 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 109.00 | 2.25 | 2.39 | 2.32 | 2.25 | +1.06 | +89.08% | 0.02 | 342 | 78 | 0.84 | 0.28 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 110.00 | 1.98 | 2.11 | 2.05 | 2.06 | +0.94 | +83.93% | 0.02 | 1,418 | 1,312 | 0.83 | 0.26 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 111.00 | 1.76 | 1.95 | 1.86 | 1.94 | +0.84 | +76.37% | 0.02 | 135 | 12 | 0.84 | 0.24 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 112.00 | 1.55 | 1.84 | 1.70 | 1.72 | +0.80 | +86.96% | 0.02 | 87 | 5 | 0.84 | 0.22 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 113.00 | 1.42 | 1.60 | 1.51 | 1.50 | +0.63 | +72.42% | 0.01 | 74 | 15 | 0.84 | 0.20 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 114.00 | 1.21 | 1.47 | 1.34 | 1.39 | +0.53 | +61.63% | 0.01 | 80 | 23 | 0.84 | 0.19 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 1.14 | 1.35 | 1.25 | 1.28 | +0.57 | +80.29% | 0.01 | 620 | 1,439 | 0.85 | 0.17 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 120.00 | 0.70 | 0.79 | 0.75 | 0.77 | +0.33 | +75.00% | 0.01 | 1,379 | 744 | 0.86 | 0.11 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 0.43 | 0.50 | 0.47 | 0.47 | +0.17 | +56.67% | 0.00 | 440 | 1,259 | 0.88 | 0.07 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 0.26 | 0.33 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 862 | 1,726 | 0.91 | 0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 0.18 | 0.30 | 0.24 | 0.24 | +0.07 | +41.18% | 0.00 | 175 | 800 | 0.95 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 51 | 521 | 0.98 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 0.06 | 0.25 | 0.16 | 0.13 | -0.01 | -7.15% | 0.00 | 4 | 258 | 1.05 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 0.06 | 0.16 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 200 | 498 | 1.08 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 0.01 | 0.13 | 0.07 | 0.18 | +0.09 | +100.00% | 0.00 | 3 | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 261 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 23 | 239 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 22 | 81 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 114 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 0.01 | 0.18 | 0.10 | 0.07 | -0.70 | -90.91% | 0.00 | 10 | 236 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 0.01 | 0.19 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 34 | 668 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 38 | 428 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 15 | 1,061 | 2.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 686 | 614 | 2.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 4,932 | 6,370 | 1.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.16 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 535 | 8,090 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 666 | 8,103 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.14 | -46.67% | 0.00 | 624 | 7,431 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.16 | 0.36 | 0.26 | 0.21 | -0.23 | -52.28% | 0.00 | 713 | 3,879 | 1.33 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 0.25 | 0.39 | 0.32 | 0.32 | -0.23 | -41.82% | 0.00 | 41 | 2,079 | 1.18 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 0.35 | 0.47 | 0.41 | 0.43 | -0.57 | -57.00% | 0.01 | 190 | 691 | 1.03 | -0.03 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.65 | 0.74 | 0.70 | 0.69 | -1.01 | -59.42% | 0.01 | 752 | 773 | 0.96 | -0.07 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 81.00 | 0.73 | 0.84 | 0.79 | 0.98 | -0.78 | -44.32% | 0.01 | 10 | 490 | 0.94 | -0.08 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 82.00 | 0.80 | 0.98 | 0.89 | 0.90 | -1.23 | -57.75% | 0.01 | 3,820 | 548 | 0.93 | -0.10 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 83.00 | 0.91 | 1.05 | 0.98 | 0.98 | -1.23 | -55.66% | 0.01 | 98 | 347 | 0.92 | -0.11 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 84.00 | 1.05 | 1.24 | 1.15 | 1.14 | -1.53 | -57.31% | 0.01 | 19 | 157 | 0.92 | -0.13 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 1.21 | 1.32 | 1.27 | 1.28 | -1.67 | -56.61% | 0.01 | 493 | 1,553 | 0.90 | -0.14 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 86.00 | 1.35 | 1.54 | 1.45 | 1.93 | -1.19 | -38.15% | 0.02 | 5 | 66 | 0.90 | -0.16 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 87.00 | 1.53 | 1.73 | 1.63 | 1.70 | -1.80 | -51.43% | 0.02 | 349 | 44 | 0.89 | -0.18 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 88.00 | 1.73 | 1.93 | 1.83 | 1.84 | -2.06 | -52.83% | 0.02 | 210 | 92 | 0.88 | -0.20 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 89.00 | 1.94 | 2.16 | 2.05 | 2.15 | -2.06 | -48.94% | 0.02 | 86 | 128 | 0.88 | -0.22 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 2.24 | 2.39 | 2.32 | 2.35 | -2.60 | -52.53% | 0.03 | 338 | 2,157 | 0.87 | -0.24 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 91.00 | 2.50 | 2.73 | 2.62 | 2.80 | -2.25 | -44.56% | 0.03 | 49 | 211 | 0.87 | -0.26 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 92.00 | 2.80 | 3.05 | 2.93 | 2.90 | -2.92 | -50.18% | 0.03 | 73 | 222 | 0.87 | -0.29 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 93.00 | 3.00 | 3.40 | 3.20 | 3.30 | -2.75 | -45.46% | 0.03 | 71 | 94 | 0.86 | -0.31 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 94.00 | 3.45 | 3.80 | 3.63 | 3.62 | -2.88 | -44.31% | 0.04 | 92 | 160 | 0.86 | -0.34 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 3.80 | 4.20 | 4.00 | 4.00 | -3.61 | -47.44% | 0.04 | 319 | 2,357 | 0.86 | -0.36 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 96.00 | 4.25 | 4.65 | 4.45 | 4.72 | -3.53 | -42.79% | 0.05 | 172 | 58 | 0.86 | -0.39 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 96.50 | 4.40 | 4.90 | 4.65 | 5.80 | -2.19 | -27.41% | 0.05 | 4 | 1 | 0.86 | -0.40 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 97.00 | 4.65 | 5.10 | 4.88 | 5.30 | -3.02 | -36.30% | 0.05 | 105 | 106 | 0.86 | -0.42 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 97.50 | 4.90 | 5.35 | 5.13 | 5.04 | -3.19 | -38.77% | 0.05 | 113 | 9 | 0.86 | -0.43 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 98.00 | 5.10 | 5.75 | 5.43 | 5.30 | -3.68 | -40.98% | 0.06 | 82 | 209 | 0.86 | -0.44 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 98.50 | 5.45 | 5.95 | 5.70 | 6.10 | -0.17 | -2.72% | 0.06 | 17 | 10 | 0.87 | -0.46 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 99.00 | 5.70 | 6.10 | 5.90 | 5.89 | -3.60 | -37.94% | 0.06 | 109 | 128 | 0.86 | -0.47 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 100.00 | 6.30 | 6.70 | 6.50 | 6.50 | -4.18 | -39.14% | 0.07 | 54 | 1,689 | 0.87 | -0.50 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 101.00 | 6.80 | 7.30 | 7.05 | 7.10 | -4.34 | -37.94% | 0.07 | 12 | 214 | 0.86 | -0.53 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 102.00 | 7.30 | 7.90 | 7.60 | 8.65 | -3.69 | -29.91% | 0.07 | 3 | 124 | 0.86 | -0.55 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 103.00 | 8.00 | 8.55 | 8.28 | 8.40 | -3.65 | -30.29% | 0.08 | 11 | 53 | 0.86 | -0.58 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 104.00 | 8.55 | 9.30 | 8.93 | 8.95 | -4.80 | -34.91% | 0.09 | 12 | 75 | 0.86 | -0.61 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 9.35 | 9.90 | 9.63 | 9.56 | -5.05 | -34.57% | 0.09 | 1,012 | 614 | 0.87 | -0.63 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 106.00 | 10.00 | 10.60 | 10.30 | 11.56 | -3.44 | -22.94% | 0.10 | 141 | 46 | 0.87 | -0.65 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 107.00 | 10.65 | 11.35 | 11.00 | 10.90 | -6.13 | -36.00% | 0.10 | 6 | 13 | 0.86 | -0.68 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 108.00 | 11.55 | 12.15 | 11.85 | 17.18 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.88 | -0.70 | 0.02 | -0.23 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 109.00 | 12.10 | 12.95 | 12.53 | 13.80 | -3.48 | -20.14% | 0.11 | 1 | 17 | 0.87 | -0.72 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 110.00 | 12.95 | 13.70 | 13.33 | 14.74 | -4.26 | -22.43% | 0.12 | 9 | 302 | 0.87 | -0.74 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 111.00 | 13.70 | 14.55 | 14.13 | 17.88 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.87 | -0.76 | 0.02 | -0.21 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 112.00 | 14.50 | 15.40 | 14.95 | 15.80 | % | 0.13 | 25 | 0 | 0.88 | -0.78 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 113.00 | 15.35 | 16.25 | 15.80 | 15.62 | -4.18 | -21.12% | 0.14 | 9 | 1 | 0.88 | -0.80 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 114.00 | 16.05 | 17.20 | 16.63 | 16.59 | -4.15 | -20.01% | 0.15 | 1 | 2 | 0.89 | -0.81 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 17.10 | 18.05 | 17.58 | 17.53 | -5.59 | -24.18% | 0.15 | 12 | 571 | 0.90 | -0.83 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 120.00 | 21.65 | 22.55 | 22.10 | 22.05 | -7.47 | -25.31% | 0.18 | 132 | 482 | 0.91 | -0.89 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 26.35 | 27.25 | 26.80 | 26.82 | -7.48 | -21.81% | 0.21 | 138 | 232 | 1.09 | -0.93 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 31.20 | 32.10 | 31.65 | 31.64 | -6.36 | -16.74% | 0.24 | 78 | 1,184 | 1.13 | -0.96 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 36.15 | 37.00 | 36.58 | 36.58 | -6.44 | -14.97% | 0.27 | 31 | 39 | 1.24 | -0.98 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 41.10 | 41.95 | 41.53 | 41.49 | -6.20 | -13.01% | 0.30 | 24 | 35 | 1.34 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 46.00 | 46.90 | 46.45 | 46.42 | +1.95 | +4.39% | 0.32 | 15 | 35 | 1.40 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 50.90 | 51.90 | 51.40 | 50.24 | 0.00 | 0.00% | 0.34 | 0 | 40 | 1.47 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 55.90 | 56.90 | 56.40 | 55.63 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 60.90 | 61.85 | 61.38 | 59.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 65.90 | 66.85 | 66.38 | 67.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 70.90 | 71.85 | 71.38 | 84.76 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 75.90 | 76.85 | 76.38 | % | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 80.90 | 81.85 | 81.38 | 78.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 85.90 | 86.85 | 86.38 | % | 0.47 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |