Options Chain for WESTERN DIGITAL CORP COM (WDC) - $463.51 as of 7/28/2026 8:29:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 178.00 | 190.50 | 184.25 | % | 0.66 | 0 | 0 | 2.42 | 0.98 | 0.00 | -0.35 | 7/28/2026 3:59:50 PM EST | |||
| 290.00 | 169.00 | 181.25 | 175.13 | % | 0.60 | 0 | 0 | 2.34 | 0.97 | 0.00 | -0.46 | 7/28/2026 3:59:50 PM EST | |||
| 300.00 | 159.00 | 171.45 | 165.23 | 275.63 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.24 | 0.96 | 0.00 | -0.57 | 7/6/2026 | 7/28/2026 3:59:50 PM EST |
| 310.00 | 150.00 | 161.45 | 155.73 | % | 0.50 | 0 | 0 | 2.10 | 0.95 | 0.00 | -0.65 | 7/28/2026 3:59:50 PM EST | |||
| 320.00 | 140.00 | 153.30 | 146.65 | % | 0.46 | 0 | 0 | 2.10 | 0.94 | 0.00 | -0.80 | 7/28/2026 3:59:50 PM EST | |||
| 325.00 | 136.00 | 149.20 | 142.60 | % | 0.44 | 0 | 0 | 2.02 | 0.93 | 0.00 | -0.87 | 7/28/2026 3:59:50 PM EST | |||
| 327.50 | 133.00 | 145.75 | 139.38 | % | 0.43 | 0 | 0 | 1.99 | 0.92 | 0.00 | -0.90 | 7/28/2026 3:59:50 PM EST | |||
| 330.00 | 131.00 | 143.75 | 137.38 | 195.46 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.00 | 0.92 | 0.00 | -0.93 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 332.50 | 129.00 | 142.25 | 135.63 | % | 0.41 | 0 | 0 | 1.99 | 0.92 | 0.00 | -0.97 | 7/28/2026 3:59:50 PM EST | |||
| 335.00 | 126.00 | 141.65 | 133.83 | 233.18 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.00 | 0.91 | 0.00 | -1.00 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 337.50 | 124.00 | 137.10 | 130.55 | % | 0.39 | 0 | 0 | 1.97 | 0.91 | 0.00 | -1.04 | 7/28/2026 3:59:50 PM EST | |||
| 340.00 | 122.00 | 134.35 | 128.18 | 196.27 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.92 | 0.90 | 0.00 | -1.06 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 342.50 | 120.00 | 132.40 | 126.20 | % | 0.37 | 0 | 0 | 1.92 | 0.90 | 0.00 | -1.09 | 7/28/2026 3:59:50 PM EST | |||
| 345.00 | 117.10 | 130.55 | 123.83 | 184.11 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.91 | 0.89 | 0.00 | -1.13 | 7/7/2026 | 7/28/2026 3:59:50 PM EST |
| 347.50 | 115.00 | 128.80 | 121.90 | % | 0.35 | 0 | 0 | 1.89 | 0.89 | 0.00 | -1.15 | 7/28/2026 3:59:50 PM EST | |||
| 350.00 | 113.20 | 125.05 | 119.13 | 190.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.83 | 0.88 | 0.00 | -1.20 | 7/7/2026 | 7/28/2026 3:59:50 PM EST |
| 352.50 | 111.00 | 124.65 | 117.83 | % | 0.33 | 0 | 0 | 1.28 | 0.88 | 0.00 | -1.22 | 7/28/2026 3:59:50 PM EST | |||
| 355.00 | 109.00 | 120.80 | 114.90 | 144.55 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.33 | 0.88 | 0.00 | -1.26 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 357.50 | 107.00 | 119.95 | 113.48 | % | 0.32 | 0 | 0 | 1.40 | 0.87 | 0.00 | -1.29 | 7/28/2026 3:59:50 PM EST | |||
| 360.00 | 105.00 | 116.40 | 110.70 | 132.99 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.38 | 0.86 | 0.00 | -1.32 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 362.50 | 103.00 | 115.20 | 109.10 | % | 0.30 | 0 | 0 | 1.42 | 0.86 | 0.00 | -1.36 | 7/28/2026 3:59:50 PM EST | |||
| 365.00 | 101.00 | 112.90 | 106.95 | % | 0.29 | 0 | 0 | 1.42 | 0.85 | 0.00 | -1.40 | 7/28/2026 3:59:50 PM EST | |||
| 367.50 | 101.00 | 112.40 | 106.70 | % | 0.29 | 0 | 0 | 1.56 | 0.85 | 0.00 | -1.41 | 7/28/2026 3:59:50 PM EST | |||
| 370.00 | 100.00 | 107.95 | 103.98 | 120.55 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.52 | 0.84 | 0.00 | -1.45 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 372.50 | 98.00 | 106.05 | 102.03 | % | 0.27 | 0 | 0 | 1.52 | 0.84 | 0.00 | -1.48 | 7/28/2026 3:59:50 PM EST | |||
| 375.00 | 96.00 | 104.00 | 100.00 | % | 0.27 | 0 | 0 | 1.51 | 0.83 | 0.00 | -1.51 | 7/28/2026 3:59:50 PM EST | |||
| 377.50 | 94.00 | 102.05 | 98.03 | % | 0.26 | 0 | 0 | 1.51 | 0.82 | 0.00 | -1.53 | 7/28/2026 3:59:50 PM EST | |||
| 380.00 | 92.00 | 100.20 | 96.10 | 117.33 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.51 | 0.82 | 0.00 | -1.56 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 382.50 | 90.00 | 98.20 | 94.10 | % | 0.25 | 0 | 0 | 1.50 | 0.81 | 0.00 | -1.60 | 7/28/2026 3:59:50 PM EST | |||
| 385.00 | 88.00 | 96.20 | 92.10 | 174.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | 0.81 | 0.00 | -1.62 | 7/7/2026 | 7/28/2026 3:59:50 PM EST |
| 387.50 | 86.00 | 94.55 | 90.28 | % | 0.23 | 0 | 0 | 1.49 | 0.80 | 0.00 | -1.65 | 7/28/2026 3:59:50 PM EST | |||
| 390.00 | 84.00 | 92.90 | 88.45 | % | 0.23 | 0 | 0 | 1.49 | 0.79 | 0.00 | -1.67 | 7/28/2026 3:59:50 PM EST | |||
| 392.50 | 82.00 | 91.40 | 86.70 | % | 0.22 | 0 | 0 | 1.50 | 0.79 | 0.00 | -1.69 | 7/28/2026 3:59:50 PM EST | |||
| 395.00 | 81.00 | 89.00 | 85.00 | 153.97 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.50 | 0.78 | 0.00 | -1.72 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 397.50 | 79.00 | 86.45 | 82.73 | % | 0.21 | 0 | 0 | 1.48 | 0.77 | 0.00 | -1.75 | 7/28/2026 3:59:50 PM EST | |||
| 400.00 | 77.00 | 84.70 | 80.85 | 73.35 | -22.15 | -23.20% | 0.20 | 4 | 44 | 1.47 | 0.76 | 0.00 | -1.77 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 402.50 | 75.00 | 83.65 | 79.33 | % | 0.20 | 0 | 0 | 1.48 | 0.76 | 0.00 | -1.80 | 7/28/2026 3:59:50 PM EST | |||
| 405.00 | 73.00 | 80.90 | 76.95 | 145.09 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.45 | 0.75 | 0.00 | -1.82 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 407.50 | 71.00 | 80.10 | 75.55 | 54.70 | % | 0.19 | 2 | 0 | 1.46 | 0.74 | 0.00 | -1.85 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 410.00 | 70.00 | 77.70 | 73.85 | 56.83 | -23.38 | -29.15% | 0.18 | 1 | 7 | 1.46 | 0.73 | 0.00 | -1.87 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 412.50 | 68.00 | 75.70 | 71.85 | % | 0.17 | 0 | 0 | 1.44 | 0.73 | 0.00 | -1.89 | 7/28/2026 3:59:50 PM EST | |||
| 415.00 | 67.00 | 74.95 | 70.98 | 65.00 | -11.03 | -14.51% | 0.17 | 4 | 2 | 1.47 | 0.72 | 0.00 | -1.90 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 417.50 | 65.00 | 72.40 | 68.70 | % | 0.16 | 0 | 0 | 1.44 | 0.71 | 0.00 | -1.93 | 7/28/2026 3:59:50 PM EST | |||
| 420.00 | 63.40 | 71.85 | 67.63 | 66.10 | -7.90 | -10.68% | 0.16 | 2 | 1 | 1.46 | 0.70 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 422.50 | 63.60 | 68.20 | 65.90 | % | 0.16 | 0 | 0 | 1.45 | 0.69 | 0.00 | -1.96 | 7/28/2026 3:59:50 PM EST | |||
| 425.00 | 60.30 | 66.75 | 63.53 | 42.50 | -94.49 | -68.98% | 0.15 | 2 | 39 | 1.42 | 0.69 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 427.50 | 58.05 | 67.00 | 62.53 | % | 0.15 | 0 | 0 | 1.44 | 0.68 | 0.00 | -1.99 | 7/28/2026 3:59:50 PM EST | |||
| 430.00 | 58.70 | 63.30 | 61.00 | 58.33 | -14.12 | -19.49% | 0.14 | 20 | 22 | 1.44 | 0.67 | 0.00 | -2.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 432.50 | 55.00 | 64.00 | 59.50 | 53.05 | % | 0.14 | 5 | 0 | 1.43 | 0.66 | 0.00 | -2.02 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 435.00 | 55.30 | 60.35 | 57.83 | 56.23 | -28.57 | -33.70% | 0.13 | 3 | 6 | 1.42 | 0.65 | 0.00 | -2.03 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 437.50 | 52.00 | 59.30 | 55.65 | % | 0.13 | 0 | 0 | 1.40 | 0.64 | 0.00 | -2.04 | 7/28/2026 3:59:50 PM EST | |||
| 440.00 | 52.50 | 57.10 | 54.80 | 49.02 | -32.63 | -39.97% | 0.12 | 13 | 7 | 1.42 | 0.63 | 0.00 | -2.05 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 442.50 | 50.95 | 55.70 | 53.33 | 45.16 | -35.49 | -44.01% | 0.12 | 62 | 1 | 1.41 | 0.62 | 0.00 | -2.06 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 445.00 | 49.60 | 54.25 | 51.93 | 48.28 | -10.38 | -17.70% | 0.12 | 33 | 6 | 1.41 | 0.61 | 0.00 | -2.07 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 447.50 | 48.40 | 52.70 | 50.55 | 47.85 | -29.30 | -37.98% | 0.11 | 59 | 5 | 1.40 | 0.60 | 0.00 | -2.08 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 450.00 | 46.70 | 51.25 | 48.98 | 49.35 | -54.25 | -52.37% | 0.11 | 41 | 56 | 1.39 | 0.60 | 0.00 | -2.08 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 452.50 | 45.70 | 50.50 | 48.10 | 45.65 | -24.55 | -34.98% | 0.11 | 73 | 1 | 1.41 | 0.59 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 455.00 | 44.35 | 48.75 | 46.55 | 44.30 | -24.35 | -35.47% | 0.10 | 58 | 2 | 1.40 | 0.58 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 457.50 | 42.60 | 47.20 | 44.90 | 42.85 | % | 0.10 | 37 | 0 | 1.38 | 0.57 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 460.00 | 41.70 | 45.85 | 43.78 | 41.50 | -61.50 | -59.71% | 0.10 | 56 | 102 | 1.38 | 0.56 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 462.50 | 40.10 | 44.70 | 42.40 | 40.50 | % | 0.09 | 7 | 0 | 1.38 | 0.55 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 465.00 | 39.10 | 43.40 | 41.25 | 40.60 | -21.80 | -34.94% | 0.09 | 1 | 9 | 1.38 | 0.54 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 467.50 | 38.00 | 42.20 | 40.10 | 60.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.37 | 0.53 | 0.00 | -2.09 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 470.00 | 36.70 | 40.95 | 38.83 | 36.40 | -23.00 | -38.73% | 0.08 | 7 | 7 | 1.37 | 0.52 | 0.00 | -2.08 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 472.50 | 35.35 | 40.10 | 37.73 | 26.00 | -31.90 | -55.10% | 0.08 | 1 | 2 | 1.37 | 0.51 | 0.00 | -2.08 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 475.00 | 32.55 | 40.20 | 36.38 | 24.55 | -22.30 | -47.60% | 0.08 | 1 | 10 | 1.36 | 0.50 | 0.00 | -2.07 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 477.50 | 32.20 | 37.05 | 34.63 | 79.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.33 | 0.49 | 0.00 | -2.07 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 480.00 | 31.70 | 36.30 | 34.00 | 30.63 | -13.77 | -31.02% | 0.07 | 9 | 90 | 1.34 | 0.48 | 0.00 | -2.06 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 482.50 | 31.05 | 35.20 | 33.13 | 42.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.35 | 0.47 | 0.00 | -2.05 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 485.00 | 29.80 | 33.80 | 31.80 | 30.25 | -14.25 | -32.03% | 0.07 | 2 | 33 | 1.34 | 0.46 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 487.50 | 26.00 | 34.50 | 30.25 | 21.40 | -23.60 | -52.45% | 0.06 | 3 | 1 | 1.31 | 0.45 | 0.00 | -2.03 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 490.00 | 27.35 | 31.75 | 29.55 | 25.95 | -22.65 | -46.61% | 0.06 | 6 | 11 | 1.32 | 0.44 | 0.00 | -2.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 492.50 | 26.75 | 31.10 | 28.93 | % | 0.06 | 0 | 0 | 1.33 | 0.43 | 0.00 | -2.00 | 7/28/2026 3:59:50 PM EST | |||
| 495.00 | 25.70 | 29.85 | 27.78 | 26.30 | -19.70 | -42.83% | 0.06 | 9 | 31 | 1.32 | 0.42 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 497.50 | 24.70 | 29.15 | 26.93 | 17.00 | % | 0.05 | 3 | 0 | 1.32 | 0.41 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 500.00 | 24.75 | 28.30 | 26.53 | 24.95 | -17.56 | -41.31% | 0.05 | 127 | 66 | 1.33 | 0.40 | 0.00 | -1.96 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 502.50 | 23.25 | 27.30 | 25.28 | 24.64 | % | 0.05 | 2 | 0 | 1.32 | 0.39 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 505.00 | 22.45 | 26.45 | 24.45 | 21.55 | -14.47 | -40.18% | 0.05 | 5 | 12 | 1.32 | 0.38 | 0.00 | -1.92 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 507.50 | 21.45 | 25.40 | 23.43 | 15.24 | % | 0.05 | 4 | 0 | 1.31 | 0.38 | 0.00 | -1.91 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 510.00 | 20.80 | 24.85 | 22.83 | 20.31 | -17.10 | -45.71% | 0.04 | 31 | 32 | 1.31 | 0.37 | 0.00 | -1.89 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 512.50 | 19.95 | 24.00 | 21.98 | 15.55 | % | 0.04 | 70 | 0 | 1.31 | 0.36 | 0.00 | -1.86 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 515.00 | 19.30 | 23.25 | 21.28 | 18.45 | -14.90 | -44.68% | 0.04 | 17 | 19 | 1.31 | 0.35 | 0.00 | -1.84 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 517.50 | 18.45 | 22.40 | 20.43 | 17.29 | % | 0.04 | 21 | 0 | 1.30 | 0.34 | 0.00 | -1.82 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 520.00 | 17.70 | 21.70 | 19.70 | 19.38 | -14.12 | -42.15% | 0.04 | 56 | 48 | 1.30 | 0.33 | 0.00 | -1.80 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 522.50 | 17.05 | 21.00 | 19.03 | 15.89 | % | 0.04 | 6 | 0 | 1.30 | 0.32 | 0.00 | -1.78 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 525.00 | 16.65 | 20.15 | 18.40 | 16.30 | -15.75 | -49.15% | 0.04 | 22 | 27 | 1.30 | 0.31 | 0.00 | -1.76 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 527.50 | 16.10 | 20.65 | 18.38 | 14.95 | % | 0.03 | 9 | 0 | 1.32 | 0.31 | 0.00 | -1.74 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 530.00 | 15.25 | 20.30 | 17.78 | 14.75 | -15.95 | -51.96% | 0.03 | 3 | 52 | 1.32 | 0.30 | 0.00 | -1.71 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 532.50 | 12.95 | 18.35 | 15.65 | 10.58 | % | 0.03 | 1 | 0 | 1.26 | 0.29 | 0.00 | -1.69 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 535.00 | 11.70 | 19.40 | 15.55 | 12.38 | -12.57 | -50.39% | 0.03 | 7 | 28 | 1.27 | 0.28 | 0.00 | -1.66 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 537.50 | 11.15 | 18.65 | 14.90 | % | 0.03 | 0 | 0 | 1.27 | 0.27 | 0.00 | -1.64 | 7/28/2026 3:59:50 PM EST | |||
| 540.00 | 13.10 | 17.85 | 15.48 | 13.76 | -12.97 | -48.53% | 0.03 | 20 | 52 | 1.31 | 0.27 | 0.00 | -1.62 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 542.50 | 10.85 | 17.85 | 14.35 | 11.06 | % | 0.03 | 8 | 0 | 1.29 | 0.26 | 0.00 | -1.59 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 545.00 | 10.30 | 17.35 | 13.83 | 11.70 | -13.62 | -53.80% | 0.03 | 8 | 39 | 1.29 | 0.25 | 0.00 | -1.56 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 547.50 | 9.40 | 16.75 | 13.08 | % | 0.02 | 0 | 0 | 1.28 | 0.24 | 0.00 | -1.54 | 7/28/2026 3:59:50 PM EST | |||
| 550.00 | 11.05 | 15.85 | 13.45 | 12.30 | -10.70 | -46.53% | 0.02 | 69 | 103 | 1.31 | 0.24 | 0.00 | -1.51 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 552.50 | 8.25 | 15.15 | 11.70 | 8.27 | -20.73 | -71.49% | 0.02 | 24 | 5 | 1.25 | 0.23 | 0.00 | -1.48 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 555.00 | 7.80 | 14.85 | 11.33 | 10.18 | -9.82 | -49.10% | 0.02 | 14 | 66 | 1.26 | 0.22 | 0.00 | -1.46 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 557.50 | 7.40 | 15.05 | 11.23 | 10.50 | -8.65 | -45.17% | 0.02 | 19 | 3 | 1.27 | 0.22 | 0.00 | -1.43 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 560.00 | 9.75 | 13.90 | 11.83 | 10.34 | -8.03 | -43.72% | 0.02 | 39 | 119 | 1.32 | 0.21 | 0.00 | -1.41 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 562.50 | 8.15 | 14.45 | 11.30 | 9.44 | -8.46 | -47.27% | 0.02 | 12 | 25 | 1.31 | 0.20 | 0.00 | -1.38 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 565.00 | 9.30 | 13.45 | 11.38 | 10.25 | -7.34 | -41.73% | 0.02 | 34 | 39 | 1.33 | 0.20 | 0.00 | -1.36 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 567.50 | 6.00 | 13.75 | 9.88 | 9.52 | -7.63 | -44.49% | 0.02 | 11 | 62 | 1.27 | 0.19 | 0.00 | -1.33 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 570.00 | 5.55 | 13.35 | 9.45 | 8.95 | -7.88 | -46.83% | 0.02 | 21 | 65 | 1.27 | 0.19 | 0.00 | -1.30 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 572.50 | 5.20 | 13.05 | 9.13 | % | 0.02 | 0 | 0 | 1.27 | 0.18 | 0.00 | -1.28 | 7/28/2026 3:59:50 PM EST | |||
| 575.00 | 7.65 | 11.95 | 9.80 | 8.45 | -6.95 | -45.13% | 0.02 | 18 | 129 | 1.32 | 0.17 | 0.00 | -1.25 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 577.50 | 4.90 | 12.35 | 8.63 | 7.65 | % | 0.01 | 3 | 0 | 1.27 | 0.17 | 0.00 | -1.22 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 580.00 | 6.85 | 12.05 | 9.45 | 7.86 | -6.69 | -45.98% | 0.02 | 16 | 63 | 1.33 | 0.16 | 0.00 | -1.20 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 582.50 | 5.80 | 11.75 | 8.78 | % | 0.02 | 0 | 0 | 1.31 | 0.16 | 0.00 | -1.17 | 7/28/2026 3:59:50 PM EST | |||
| 585.00 | 4.05 | 11.15 | 7.60 | 13.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.26 | 0.15 | 0.00 | -1.15 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 587.50 | 3.70 | 10.90 | 7.30 | % | 0.01 | 0 | 0 | 1.26 | 0.15 | 0.00 | -1.12 | 7/28/2026 3:59:50 PM EST | |||
| 590.00 | 3.60 | 10.10 | 6.85 | 7.01 | -6.49 | -48.08% | 0.01 | 3 | 88 | 1.25 | 0.14 | 0.00 | -1.10 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 592.50 | 2.97 | 10.00 | 6.49 | % | 0.01 | 0 | 0 | 1.24 | 0.14 | 0.00 | -1.07 | 7/28/2026 3:59:50 PM EST | |||
| 595.00 | 3.60 | 9.60 | 6.60 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.27 | 0.13 | 0.00 | -1.05 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 597.50 | 2.64 | 9.90 | 6.27 | % | 0.01 | 0 | 0 | 1.25 | 0.13 | 0.00 | -1.02 | 7/28/2026 3:59:50 PM EST | |||
| 600.00 | 3.55 | 9.85 | 6.70 | 6.00 | -5.75 | -48.94% | 0.01 | 83 | 132 | 1.30 | 0.13 | 0.00 | -1.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 602.50 | 1.83 | 9.65 | 5.74 | % | 0.01 | 0 | 0 | 1.23 | 0.12 | 0.00 | -0.97 | 7/28/2026 3:59:50 PM EST | |||
| 605.00 | 2.65 | 8.40 | 5.53 | 4.98 | -5.02 | -50.20% | 0.01 | 3 | 30 | 1.26 | 0.12 | 0.00 | -0.95 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 607.50 | 1.42 | 7.75 | 4.59 | % | 0.01 | 0 | 0 | 1.19 | 0.11 | 0.00 | -0.93 | 7/28/2026 3:59:50 PM EST | |||
| 610.00 | 3.05 | 7.90 | 5.48 | 5.25 | -2.05 | -28.09% | 0.01 | 12 | 42 | 1.29 | 0.11 | 0.00 | -0.91 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 612.50 | 1.47 | 6.00 | 3.74 | 3.77 | % | 0.01 | 2 | 0 | 1.16 | 0.11 | 0.00 | -0.88 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 615.00 | 2.10 | 7.60 | 4.85 | 3.66 | -4.09 | -52.78% | 0.01 | 5 | 17 | 1.26 | 0.10 | 0.00 | -0.86 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 617.50 | 1.89 | 7.25 | 4.57 | 5.00 | % | 0.01 | 2 | 0 | 1.24 | 0.10 | 0.00 | -0.84 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 620.00 | 0.85 | 8.20 | 4.53 | 3.60 | -5.12 | -58.72% | 0.01 | 14 | 339 | 1.22 | 0.10 | 0.00 | -0.82 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 622.50 | 1.03 | 7.75 | 4.39 | % | 0.01 | 0 | 0 | 1.24 | 0.09 | 0.00 | -0.80 | 7/28/2026 3:59:50 PM EST | |||
| 625.00 | 1.18 | 6.50 | 3.84 | 3.25 | -4.01 | -55.24% | 0.01 | 9 | 489 | 1.22 | 0.09 | 0.00 | -0.78 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 627.50 | 1.03 | 7.15 | 4.09 | % | 0.01 | 0 | 0 | 1.24 | 0.09 | 0.00 | -0.76 | 7/28/2026 3:59:50 PM EST | |||
| 630.00 | 1.50 | 6.25 | 3.88 | 3.45 | -4.05 | -54.00% | 0.01 | 9 | 83 | 1.26 | 0.08 | 0.00 | -0.74 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 632.50 | 0.24 | 7.65 | 3.95 | 2.29 | % | 0.01 | 2 | 0 | 1.20 | 0.08 | 0.00 | -0.72 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 635.00 | 0.80 | 6.45 | 3.63 | 3.14 | -3.06 | -49.36% | 0.01 | 9 | 47 | 1.23 | 0.08 | 0.00 | -0.70 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 637.50 | 0.71 | 7.30 | 4.01 | 2.23 | % | 0.01 | 4 | 0 | 1.26 | 0.07 | 0.00 | -0.68 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 640.00 | 1.25 | 5.70 | 3.48 | 3.18 | -2.82 | -47.00% | 0.01 | 20 | 49 | 1.27 | 0.07 | 0.00 | -0.66 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 642.50 | 0.11 | 7.20 | 3.66 | % | 0.01 | 0 | 0 | 1.18 | 0.07 | 0.00 | -0.64 | 7/28/2026 3:59:50 PM EST | |||
| 645.00 | 0.29 | 6.20 | 3.25 | 2.62 | -3.19 | -54.91% | 0.01 | 29 | 624 | 1.20 | 0.07 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 647.50 | 0.01 | 6.60 | 3.31 | 3.45 | % | 0.01 | 2 | 0 | 1.19 | 0.06 | 0.00 | -0.60 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 650.00 | 0.95 | 4.95 | 2.95 | 3.00 | -2.35 | -43.93% | 0.00 | 98 | 121 | 1.26 | 0.06 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 652.50 | 1.10 | 5.30 | 3.20 | % | 0.00 | 0 | 0 | 1.30 | 0.06 | 0.00 | -0.57 | 7/28/2026 3:59:50 PM EST | |||
| 655.00 | 1.34 | 4.50 | 2.92 | 2.80 | -6.47 | -69.80% | 0.00 | 17 | 25 | 1.30 | 0.06 | 0.00 | -0.55 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 657.50 | 0.01 | 6.45 | 3.23 | % | 0.00 | 0 | 0 | 1.14 | 0.06 | 0.00 | -0.54 | 7/28/2026 3:59:50 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.50 | 0.05 | 0.00 | -0.52 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 662.50 | 0.01 | 6.20 | 3.11 | % | 0.00 | 0 | 0 | 1.15 | 0.05 | 0.00 | -0.51 | 7/28/2026 3:59:50 PM EST | |||
| 665.00 | 0.63 | 4.10 | 2.37 | 2.17 | -2.06 | -48.70% | 0.00 | 23 | 98 | 1.25 | 0.05 | 0.00 | -0.49 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 667.50 | 0.01 | 6.10 | 3.06 | % | 0.00 | 0 | 0 | 1.16 | 0.05 | 0.00 | -0.48 | 7/28/2026 3:59:50 PM EST | |||
| 670.00 | 0.65 | 6.50 | 3.58 | 1.85 | -1.82 | -49.60% | 0.01 | 7 | 53 | 1.37 | 0.05 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 2.99 | -0.41 | -12.06% | 0.00 | 5 | 60 | 1.53 | 0.04 | 0.00 | -0.44 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 680.00 | 0.00 | 2.86 | 1.43 | 1.43 | -1.42 | -49.83% | 0.00 | 3 | 635 | 1.42 | 0.04 | 0.00 | -0.41 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 685.00 | 0.01 | 5.80 | 2.91 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.21 | 0.04 | 0.00 | -0.38 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 690.00 | 0.01 | 5.95 | 2.98 | 1.52 | -1.17 | -43.50% | 0.00 | 1 | 35 | 1.24 | 0.03 | 0.00 | -0.36 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.66 | 0.03 | 0.00 | -0.34 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 700.00 | 0.80 | 5.70 | 3.25 | 1.37 | -2.23 | -61.95% | 0.00 | 752 | 224 | 1.42 | 0.03 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 705.00 | 0.01 | 5.55 | 2.78 | 13.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.03 | 0.00 | -0.29 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 710.00 | 0.05 | 3.35 | 1.70 | 1.00 | -4.69 | -82.43% | 0.00 | 35 | 40 | 1.25 | 0.02 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 715.00 | 0.01 | 5.35 | 2.68 | 1.77 | -1.48 | -45.54% | 0.00 | 1 | 7 | 1.30 | 0.02 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 720.00 | 0.01 | 5.30 | 2.66 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.50 | 0.02 | 0.00 | -0.24 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 1.25 | -0.50 | -28.58% | 0.00 | 1 | 36 | 1.78 | 0.02 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 1.60 | -8.20 | -83.68% | 0.00 | 10 | 28 | 1.80 | 0.02 | 0.00 | -0.21 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 2.41 | -1.81 | -42.90% | 0.00 | 1 | 13 | 1.82 | 0.02 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 9.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.84 | 0.01 | 0.00 | -0.18 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 10.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.86 | 0.01 | 0.00 | -0.17 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 750.00 | 0.20 | 3.95 | 2.08 | 0.70 | -0.60 | -46.16% | 0.00 | 18 | 55 | 1.48 | 0.01 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.90 | 0.01 | 0.00 | -0.15 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.92 | 0.01 | 0.00 | -0.13 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.93 | 0.01 | 0.00 | -0.13 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 770.00 | 0.00 | 4.75 | 2.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.95 | 0.01 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 775.00 | 0.00 | 4.70 | 2.35 | 0.55 | -0.85 | -60.72% | 0.00 | 1 | 36 | 1.96 | 0.01 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 780.00 | 0.25 | 4.70 | 2.48 | 0.40 | -6.80 | -94.45% | 0.00 | 14 | 12 | 1.62 | 0.01 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 785.00 | 0.00 | 4.65 | 2.33 | 6.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.00 | 0.01 | 0.00 | -0.09 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 790.00 | 0.00 | 4.60 | 2.30 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.01 | 0.01 | 0.00 | -0.09 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 795.00 | 0.00 | 4.60 | 2.30 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.02 | 0.01 | 0.00 | -0.08 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 800.00 | 0.00 | 1.00 | 0.50 | 0.45 | -0.20 | -30.77% | 0.00 | 22 | 76 | 1.47 | 0.01 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 810.00 | 0.00 | 4.50 | 2.25 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.07 | 0.00 | 0.00 | -0.06 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 820.00 | 0.00 | 1.08 | 0.54 | 0.10 | -4.35 | -97.76% | 0.00 | 3 | 30 | 1.65 | 0.00 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 830.00 | 0.00 | 4.45 | 2.23 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | -0.04 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 840.00 | 0.00 | 4.45 | 2.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.16 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 850.00 | 0.00 | 4.40 | 2.20 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.19 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 860.00 | 0.00 | 4.40 | 2.20 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.23 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/28/2026 3:59:50 PM EST |
| 870.00 | 0.00 | 4.35 | 2.18 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.25 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 880.00 | 0.00 | 4.35 | 2.18 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.28 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 890.00 | 0.00 | 4.35 | 2.18 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.31 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 568 | 1.34 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 910.00 | 0.00 | 2.62 | 1.31 | 2.05 | -0.11 | -5.10% | 0.00 | 1 | 22 | 2.14 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.39 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 930.00 | 0.00 | 0.05 | 0.03 | 0.70 | +0.35 | +100.00% | 0.00 | 3 | 87 | 1.39 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.45 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 950.00 | 0.04 | 0.54 | 0.29 | 0.12 | -0.38 | -76.00% | 0.00 | 139 | 21 | 1.61 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 960.00 | 0.00 | 0.94 | 0.47 | 0.15 | -0.86 | -85.15% | 0.00 | 198 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 980.00 | 0.00 | 1.45 | 0.73 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 1,000.00 | 0.00 | 0.05 | 0.03 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:50 PM EST |
| 1,040.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 103 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 1.75 | 0.88 | 1.10 | +0.60 | +120.00% | 0.00 | 155 | 275 | 1.76 | -0.02 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 290.00 | 0.64 | 2.60 | 1.62 | 1.65 | +0.75 | +83.34% | 0.01 | 7 | 55 | 1.59 | -0.03 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 300.00 | 0.77 | 2.40 | 1.59 | 1.65 | +0.45 | +37.50% | 0.01 | 45 | 86 | 1.50 | -0.04 | 0.00 | -0.57 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 4.25 | 2.13 | 2.40 | +1.26 | +110.53% | 0.01 | 45 | 21 | 1.77 | -0.05 | 0.00 | -0.65 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 320.00 | 2.71 | 3.85 | 3.28 | 3.20 | +1.70 | +113.34% | 0.01 | 24 | 27 | 1.59 | -0.06 | 0.00 | -0.80 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 325.00 | 0.85 | 7.30 | 4.08 | 5.08 | % | 0.01 | 4 | 0 | 1.50 | -0.07 | 0.00 | -0.87 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 327.50 | 0.72 | 7.65 | 4.19 | 5.58 | % | 0.01 | 1 | 0 | 1.49 | -0.08 | 0.00 | -0.90 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 330.00 | 2.42 | 6.25 | 4.34 | 3.50 | +1.45 | +70.74% | 0.01 | 72 | 106 | 1.53 | -0.08 | 0.00 | -0.93 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 332.50 | 0.47 | 8.45 | 4.46 | % | 0.01 | 0 | 0 | 1.42 | -0.08 | 0.00 | -0.97 | 7/28/2026 3:59:50 PM EST | |||
| 335.00 | 0.73 | 8.85 | 4.79 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.44 | -0.09 | 0.00 | -1.00 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 337.50 | 1.09 | 7.20 | 4.15 | % | 0.01 | 0 | 0 | 1.39 | -0.09 | 0.00 | -1.04 | 7/28/2026 3:59:50 PM EST | |||
| 340.00 | 1.57 | 9.05 | 5.31 | 5.90 | +2.80 | +90.33% | 0.02 | 21 | 91 | 1.47 | -0.10 | 0.00 | -1.06 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 342.50 | 2.60 | 9.55 | 6.08 | % | 0.02 | 0 | 0 | 1.53 | -0.10 | 0.00 | -1.09 | 7/28/2026 3:59:50 PM EST | |||
| 345.00 | 1.84 | 9.90 | 5.87 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.47 | -0.11 | 0.00 | -1.13 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 347.50 | 3.35 | 10.40 | 6.88 | % | 0.02 | 0 | 0 | 1.53 | -0.11 | 0.00 | -1.15 | 7/28/2026 3:59:50 PM EST | |||
| 350.00 | 3.15 | 9.00 | 6.08 | 6.87 | +3.27 | +90.84% | 0.02 | 70 | 95 | 1.45 | -0.12 | 0.00 | -1.20 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 352.50 | 3.35 | 11.00 | 7.18 | 7.42 | % | 0.02 | 13 | 0 | 1.49 | -0.12 | 0.00 | -1.22 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 355.00 | 3.90 | 10.85 | 7.38 | 7.25 | +4.60 | +173.59% | 0.02 | 19 | 27 | 1.49 | -0.12 | 0.00 | -1.26 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 357.50 | 5.10 | 11.15 | 8.13 | % | 0.02 | 0 | 0 | 1.50 | -0.13 | 0.00 | -1.29 | 7/28/2026 3:59:50 PM EST | |||
| 360.00 | 4.35 | 12.00 | 8.18 | 9.39 | +5.24 | +126.27% | 0.02 | 6 | 69 | 1.48 | -0.14 | 0.00 | -1.32 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 362.50 | 4.70 | 11.10 | 7.90 | 8.80 | % | 0.02 | 1 | 0 | 1.44 | -0.14 | 0.00 | -1.36 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 365.00 | 5.30 | 9.80 | 7.55 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.40 | -0.15 | 0.00 | -1.40 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 367.50 | 5.85 | 13.60 | 9.73 | % | 0.03 | 0 | 0 | 1.49 | -0.15 | 0.00 | -1.41 | 7/28/2026 3:59:50 PM EST | |||
| 370.00 | 6.20 | 12.50 | 9.35 | 14.02 | +8.47 | +152.62% | 0.03 | 8 | 188 | 1.44 | -0.16 | 0.00 | -1.45 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 372.50 | 6.65 | 14.35 | 10.50 | 10.93 | % | 0.03 | 10 | 0 | 1.48 | -0.16 | 0.00 | -1.48 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 375.00 | 7.05 | 14.60 | 10.83 | 11.27 | +5.07 | +81.78% | 0.03 | 6 | 79 | 1.47 | -0.17 | 0.00 | -1.51 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 377.50 | 7.60 | 15.60 | 11.60 | 11.70 | % | 0.03 | 1 | 0 | 1.47 | -0.18 | 0.00 | -1.53 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 380.00 | 8.30 | 15.75 | 12.03 | 12.50 | +5.89 | +89.11% | 0.03 | 172 | 201 | 1.47 | -0.18 | 0.00 | -1.56 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 382.50 | 8.90 | 15.10 | 12.00 | 13.65 | % | 0.03 | 2 | 0 | 1.44 | -0.19 | 0.00 | -1.60 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 385.00 | 9.45 | 17.10 | 13.28 | 14.10 | +5.60 | +65.89% | 0.03 | 3 | 77 | 1.47 | -0.19 | 0.00 | -1.62 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 387.50 | 10.05 | 17.40 | 13.73 | 14.70 | % | 0.04 | 109 | 0 | 1.46 | -0.20 | 0.00 | -1.65 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 390.00 | 10.80 | 18.35 | 14.58 | 15.22 | +6.10 | +66.89% | 0.04 | 23 | 76 | 1.47 | -0.21 | 0.00 | -1.67 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 392.50 | 11.15 | 18.65 | 14.90 | 15.10 | % | 0.04 | 4 | 0 | 1.46 | -0.21 | 0.00 | -1.69 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 395.00 | 11.95 | 19.65 | 15.80 | 16.01 | +3.51 | +28.08% | 0.04 | 5 | 114 | 1.46 | -0.22 | 0.00 | -1.72 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 397.50 | 14.75 | 19.95 | 17.35 | 17.15 | % | 0.04 | 2 | 0 | 1.50 | -0.23 | 0.00 | -1.75 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 400.00 | 13.45 | 18.35 | 15.90 | 16.35 | +6.70 | +69.43% | 0.04 | 108 | 215 | 1.40 | -0.24 | 0.00 | -1.77 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 402.50 | 16.25 | 21.80 | 19.03 | 17.88 | % | 0.05 | 5 | 0 | 1.50 | -0.24 | 0.00 | -1.80 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 405.00 | 15.85 | 21.90 | 18.88 | 24.62 | +16.32 | +196.63% | 0.05 | 1 | 73 | 1.46 | -0.25 | 0.00 | -1.82 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 407.50 | 15.60 | 22.70 | 19.15 | 30.42 | % | 0.05 | 1 | 0 | 1.44 | -0.26 | 0.00 | -1.85 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 410.00 | 18.35 | 23.55 | 20.95 | 20.19 | +8.17 | +67.97% | 0.05 | 16 | 92 | 1.48 | -0.27 | 0.00 | -1.87 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 412.50 | 17.60 | 25.00 | 21.30 | 20.95 | % | 0.05 | 5 | 0 | 1.45 | -0.27 | 0.00 | -1.89 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 415.00 | 20.05 | 24.65 | 22.35 | 22.00 | +7.00 | +46.67% | 0.05 | 8 | 100 | 1.46 | -0.28 | 0.00 | -1.90 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 417.50 | 20.85 | 26.05 | 23.45 | 24.07 | % | 0.06 | 37 | 0 | 1.47 | -0.29 | 0.00 | -1.93 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 420.00 | 21.50 | 24.85 | 23.18 | 23.54 | +8.04 | +51.88% | 0.06 | 10 | 53 | 1.42 | -0.30 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 422.50 | 21.10 | 25.95 | 23.53 | % | 0.06 | 0 | 0 | 1.40 | -0.31 | 0.00 | -1.96 | 7/28/2026 3:59:50 PM EST | |||
| 425.00 | 22.45 | 28.95 | 25.70 | 27.20 | +10.48 | +62.68% | 0.06 | 43 | 84 | 1.44 | -0.31 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 427.50 | 22.90 | 27.60 | 25.25 | 34.31 | % | 0.06 | 2 | 0 | 1.39 | -0.32 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 430.00 | 25.15 | 28.10 | 26.63 | 27.81 | +11.59 | +71.46% | 0.06 | 48 | 55 | 1.40 | -0.33 | 0.00 | -2.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 432.50 | 26.05 | 31.95 | 29.00 | 30.30 | % | 0.07 | 40 | 0 | 1.45 | -0.34 | 0.00 | -2.02 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 435.00 | 27.05 | 30.25 | 28.65 | 30.15 | +8.46 | +39.01% | 0.07 | 9 | 27 | 1.40 | -0.35 | 0.00 | -2.03 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 437.50 | 27.70 | 31.65 | 29.68 | 32.20 | % | 0.07 | 17 | 0 | 1.39 | -0.36 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 440.00 | 29.05 | 32.40 | 30.73 | 33.30 | +13.55 | +68.61% | 0.07 | 63 | 49 | 1.39 | -0.37 | 0.00 | -2.05 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 442.50 | 29.95 | 33.45 | 31.70 | 32.74 | +10.94 | +50.19% | 0.07 | 3 | 11 | 1.38 | -0.38 | 0.00 | -2.06 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 445.00 | 31.05 | 34.50 | 32.78 | 35.65 | +14.65 | +69.77% | 0.07 | 14 | 45 | 1.38 | -0.39 | 0.00 | -2.07 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 447.50 | 32.05 | 35.50 | 33.78 | 36.03 | +13.95 | +63.18% | 0.08 | 5 | 21 | 1.37 | -0.40 | 0.00 | -2.08 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 450.00 | 33.20 | 36.65 | 34.93 | 36.75 | +13.92 | +60.98% | 0.08 | 79 | 276 | 1.37 | -0.40 | 0.00 | -2.08 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 452.50 | 34.25 | 40.95 | 37.60 | 36.84 | +13.29 | +56.44% | 0.08 | 5 | 22 | 1.42 | -0.41 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 455.00 | 35.20 | 39.30 | 37.25 | 40.10 | +14.45 | +56.34% | 0.08 | 5 | 76 | 1.36 | -0.42 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 457.50 | 35.10 | 42.95 | 39.03 | 38.88 | +11.18 | +40.37% | 0.09 | 1 | 23 | 1.38 | -0.43 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 460.00 | 37.75 | 41.65 | 39.70 | 41.33 | +14.53 | +54.22% | 0.09 | 14 | 93 | 1.36 | -0.44 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 462.50 | 38.60 | 45.00 | 41.80 | 31.15 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.38 | -0.45 | 0.00 | -2.09 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 465.00 | 40.30 | 44.20 | 42.25 | 29.13 | 0.00 | 0.00% | 0.09 | 0 | 58 | 1.35 | -0.46 | 0.00 | -2.09 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 467.50 | 41.20 | 45.40 | 43.30 | 44.84 | +12.97 | +40.70% | 0.09 | 1 | 8 | 1.34 | -0.47 | 0.00 | -2.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 470.00 | 42.65 | 46.65 | 44.65 | 47.47 | +17.02 | +55.90% | 0.10 | 7 | 77 | 1.34 | -0.48 | 0.00 | -2.08 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 472.50 | 44.00 | 47.85 | 45.93 | 23.23 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.34 | -0.49 | 0.00 | -2.08 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 475.00 | 45.30 | 49.25 | 47.28 | 47.86 | +15.09 | +46.05% | 0.10 | 5 | 68 | 1.33 | -0.50 | 0.00 | -2.07 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 477.50 | 46.65 | 50.85 | 48.75 | 24.78 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.33 | -0.51 | 0.00 | -2.07 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 480.00 | 48.00 | 52.00 | 50.00 | 50.58 | +14.49 | +40.15% | 0.10 | 29 | 87 | 1.32 | -0.52 | 0.00 | -2.06 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 482.50 | 49.45 | 53.45 | 51.45 | 51.95 | +30.80 | +145.63% | 0.11 | 13 | 15 | 1.32 | -0.53 | 0.00 | -2.05 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 485.00 | 50.85 | 55.05 | 52.95 | 60.10 | +25.10 | +71.72% | 0.11 | 13 | 99 | 1.32 | -0.54 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 487.50 | 52.10 | 56.25 | 54.18 | 57.09 | +34.24 | +149.85% | 0.11 | 54 | 19 | 1.31 | -0.55 | 0.00 | -2.03 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 490.00 | 53.55 | 58.25 | 55.90 | 60.43 | +20.76 | +52.34% | 0.11 | 4 | 55 | 1.31 | -0.56 | 0.00 | -2.01 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 492.50 | 55.15 | 59.45 | 57.30 | % | 0.12 | 0 | 0 | 1.31 | -0.57 | 0.00 | -2.00 | 7/28/2026 3:59:50 PM EST | |||
| 495.00 | 56.70 | 61.20 | 58.95 | 59.48 | +18.00 | +43.40% | 0.12 | 3 | 40 | 1.31 | -0.58 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 497.50 | 58.20 | 63.55 | 60.88 | % | 0.12 | 0 | 0 | 1.31 | -0.59 | 0.00 | -1.97 | 7/28/2026 3:59:50 PM EST | |||
| 500.00 | 59.65 | 63.95 | 61.80 | 65.44 | +20.86 | +46.80% | 0.12 | 9 | 129 | 1.29 | -0.60 | 0.00 | -1.96 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 502.50 | 59.80 | 68.00 | 63.90 | % | 0.13 | 0 | 0 | 1.30 | -0.61 | 0.00 | -1.94 | 7/28/2026 3:59:50 PM EST | |||
| 505.00 | 62.90 | 67.30 | 65.10 | 65.40 | +17.48 | +36.48% | 0.13 | 13 | 37 | 1.28 | -0.62 | 0.00 | -1.92 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 507.50 | 64.65 | 69.30 | 66.98 | 86.55 | % | 0.13 | 1 | 0 | 1.29 | -0.62 | 0.00 | -1.91 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 510.00 | 66.40 | 70.90 | 68.65 | 71.70 | +20.50 | +40.04% | 0.13 | 48 | 48 | 1.29 | -0.63 | 0.00 | -1.89 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 512.50 | 68.00 | 72.75 | 70.38 | % | 0.14 | 0 | 0 | 1.28 | -0.64 | 0.00 | -1.86 | 7/28/2026 3:59:50 PM EST | |||
| 515.00 | 67.35 | 74.10 | 70.73 | 75.15 | +19.19 | +34.30% | 0.14 | 17 | 40 | 1.23 | -0.65 | 0.00 | -1.84 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 517.50 | 71.35 | 77.55 | 74.45 | % | 0.14 | 0 | 0 | 1.30 | -0.66 | 0.00 | -1.82 | 7/28/2026 3:59:50 PM EST | |||
| 520.00 | 73.45 | 77.55 | 75.50 | 77.34 | +21.62 | +38.81% | 0.15 | 8 | 112 | 1.27 | -0.67 | 0.00 | -1.80 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 522.50 | 74.35 | 82.00 | 78.18 | % | 0.15 | 0 | 0 | 1.30 | -0.68 | 0.00 | -1.78 | 7/28/2026 3:59:50 PM EST | |||
| 525.00 | 76.90 | 81.30 | 79.10 | 84.05 | +20.55 | +32.37% | 0.15 | 13 | 89 | 1.26 | -0.69 | 0.00 | -1.76 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 527.50 | 78.00 | 86.00 | 82.00 | % | 0.16 | 0 | 0 | 1.30 | -0.69 | 0.00 | -1.74 | 7/28/2026 3:59:50 PM EST | |||
| 530.00 | 80.90 | 85.10 | 83.00 | 87.35 | +20.32 | +30.32% | 0.16 | 16 | 141 | 1.27 | -0.70 | 0.00 | -1.71 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 532.50 | 81.55 | 88.70 | 85.13 | % | 0.16 | 0 | 0 | 1.27 | -0.71 | 0.00 | -1.69 | 7/28/2026 3:59:50 PM EST | |||
| 535.00 | 83.30 | 91.00 | 87.15 | 92.95 | +27.93 | +42.96% | 0.16 | 1 | 41 | 1.27 | -0.72 | 0.00 | -1.66 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 537.50 | 84.80 | 93.00 | 88.90 | % | 0.17 | 0 | 0 | 1.27 | -0.73 | 0.00 | -1.64 | 7/28/2026 3:59:50 PM EST | |||
| 540.00 | 86.00 | 95.00 | 90.50 | 108.19 | +39.27 | +56.98% | 0.17 | 1 | 114 | 1.25 | -0.73 | 0.00 | -1.62 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 542.50 | 88.30 | 97.00 | 92.65 | % | 0.17 | 0 | 0 | 1.25 | -0.74 | 0.00 | -1.59 | 7/28/2026 3:59:50 PM EST | |||
| 545.00 | 90.85 | 99.00 | 94.93 | 126.47 | +45.07 | +55.37% | 0.17 | 2 | 19 | 1.27 | -0.75 | 0.00 | -1.56 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 547.50 | 93.05 | 101.00 | 97.03 | 74.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.27 | -0.76 | 0.00 | -1.54 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 550.00 | 94.00 | 103.00 | 98.50 | 109.84 | +32.34 | +41.73% | 0.18 | 2 | 71 | 1.24 | -0.76 | 0.00 | -1.51 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 552.50 | 96.00 | 105.00 | 100.50 | % | 0.18 | 0 | 0 | 1.24 | -0.77 | 0.00 | -1.48 | 7/28/2026 3:59:50 PM EST | |||
| 555.00 | 98.80 | 107.00 | 102.90 | 84.36 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.25 | -0.78 | 0.00 | -1.46 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 557.50 | 100.60 | 109.00 | 104.80 | 109.71 | % | 0.19 | 1 | 0 | 1.24 | -0.78 | 0.00 | -1.43 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 560.00 | 101.55 | 114.80 | 108.18 | 112.99 | +26.15 | +30.12% | 0.19 | 6 | 34 | 1.28 | -0.79 | 0.00 | -1.41 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 562.50 | 103.45 | 117.00 | 110.23 | 111.50 | +22.06 | +24.67% | 0.20 | 1 | 1 | 1.28 | -0.80 | 0.00 | -1.38 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 565.00 | 106.05 | 119.00 | 112.53 | 127.30 | +41.60 | +48.55% | 0.20 | 2 | 32 | 1.29 | -0.80 | 0.00 | -1.36 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 567.50 | 109.05 | 120.20 | 114.63 | 66.69 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.29 | -0.81 | 0.00 | -1.33 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 570.00 | 109.45 | 121.15 | 115.30 | 120.66 | +31.36 | +35.12% | 0.20 | 4 | 20 | 1.22 | -0.81 | 0.00 | -1.30 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 572.50 | 112.45 | 125.00 | 118.73 | % | 0.21 | 0 | 0 | 1.27 | -0.82 | 0.00 | -1.28 | 7/28/2026 3:59:50 PM EST | |||
| 575.00 | 114.30 | 127.00 | 120.65 | 120.75 | +27.15 | +29.01% | 0.21 | 1 | 11 | 1.25 | -0.83 | 0.00 | -1.25 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 577.50 | 117.65 | 129.20 | 123.43 | % | 0.21 | 0 | 0 | 1.29 | -0.83 | 0.00 | -1.22 | 7/28/2026 3:59:50 PM EST | |||
| 580.00 | 118.75 | 131.00 | 124.88 | 158.55 | +60.99 | +62.52% | 0.22 | 10 | 41 | 1.24 | -0.84 | 0.00 | -1.20 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 582.50 | 121.60 | 133.00 | 127.30 | 130.60 | % | 0.22 | 1 | 0 | 1.25 | -0.84 | 0.00 | -1.17 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 585.00 | 122.20 | 136.00 | 129.10 | 147.64 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.21 | -0.85 | 0.00 | -1.15 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 587.50 | 126.00 | 138.00 | 132.00 | % | 0.22 | 0 | 0 | 1.26 | -0.85 | 0.00 | -1.12 | 7/28/2026 3:59:50 PM EST | |||
| 590.00 | 127.25 | 140.95 | 134.10 | 135.60 | +22.82 | +20.24% | 0.23 | 8 | 47 | 1.24 | -0.86 | 0.00 | -1.10 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 592.50 | 128.40 | 143.00 | 135.70 | % | 0.23 | 0 | 0 | 1.21 | -0.86 | 0.00 | -1.07 | 7/28/2026 3:59:50 PM EST | |||
| 595.00 | 130.35 | 145.00 | 137.68 | 142.20 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.63 | -0.87 | 0.00 | -1.05 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 597.50 | 135.05 | 147.00 | 141.03 | % | 0.24 | 0 | 0 | 1.23 | -0.87 | 0.00 | -1.02 | 7/28/2026 3:59:50 PM EST | |||
| 600.00 | 136.30 | 150.00 | 143.15 | 145.91 | +54.32 | +59.31% | 0.24 | 2 | 58 | 1.62 | -0.87 | 0.00 | -1.00 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 602.50 | 139.80 | 151.00 | 145.40 | % | 0.24 | 0 | 0 | 1.23 | -0.88 | 0.00 | -0.97 | 7/28/2026 3:59:50 PM EST | |||
| 605.00 | 142.00 | 154.00 | 148.00 | 156.82 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.21 | -0.88 | 0.00 | -0.95 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 607.50 | 144.50 | 156.00 | 150.25 | % | 0.25 | 0 | 0 | 1.22 | -0.89 | 0.00 | -0.93 | 7/28/2026 3:59:50 PM EST | |||
| 610.00 | 146.10 | 158.00 | 152.05 | 157.15 | +51.34 | +48.53% | 0.25 | 2 | 17 | 1.64 | -0.89 | 0.00 | -0.91 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 612.50 | 148.05 | 160.95 | 154.50 | % | 0.25 | 0 | 0 | 1.68 | -0.89 | 0.00 | -0.88 | 7/28/2026 3:59:50 PM EST | |||
| 615.00 | 150.25 | 163.00 | 156.63 | 181.85 | +31.22 | +20.73% | 0.25 | 1 | 4 | 1.67 | -0.90 | 0.00 | -0.86 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 617.50 | 153.90 | 165.20 | 159.55 | % | 0.26 | 0 | 0 | 1.66 | -0.90 | 0.00 | -0.84 | 7/28/2026 3:59:50 PM EST | |||
| 620.00 | 156.15 | 167.95 | 162.05 | 185.77 | +98.54 | +112.97% | 0.26 | 2 | 34 | 1.69 | -0.90 | 0.00 | -0.82 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 622.50 | 157.75 | 170.00 | 163.88 | % | 0.26 | 0 | 0 | 1.69 | -0.91 | 0.00 | -0.80 | 7/28/2026 3:59:50 PM EST | |||
| 625.00 | 160.30 | 172.00 | 166.15 | 201.31 | +92.06 | +84.27% | 0.27 | 3 | 21 | 1.68 | -0.91 | 0.00 | -0.78 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 627.50 | 163.20 | 174.90 | 169.05 | % | 0.27 | 0 | 0 | 1.71 | -0.91 | 0.00 | -0.76 | 7/28/2026 3:59:50 PM EST | |||
| 630.00 | 165.10 | 177.00 | 171.05 | 196.32 | +67.76 | +52.71% | 0.27 | 2 | 14 | 1.71 | -0.92 | 0.00 | -0.74 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 632.50 | 167.70 | 179.00 | 173.35 | % | 0.27 | 0 | 0 | 1.69 | -0.92 | 0.00 | -0.72 | 7/28/2026 3:59:50 PM EST | |||
| 635.00 | 169.85 | 181.95 | 175.90 | 158.90 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.73 | -0.92 | 0.00 | -0.70 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 637.50 | 172.85 | 184.00 | 178.43 | % | 0.28 | 0 | 0 | 1.72 | -0.93 | 0.00 | -0.68 | 7/28/2026 3:59:50 PM EST | |||
| 640.00 | 175.00 | 186.20 | 180.60 | 182.76 | +22.83 | +14.28% | 0.28 | 1 | 26 | 1.71 | -0.93 | 0.00 | -0.66 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 642.50 | 177.00 | 189.00 | 183.00 | % | 0.28 | 0 | 0 | 1.75 | -0.93 | 0.00 | -0.64 | 7/28/2026 3:59:50 PM EST | |||
| 645.00 | 178.95 | 191.00 | 184.98 | 111.53 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.73 | -0.93 | 0.00 | -0.62 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 647.50 | 182.05 | 193.00 | 187.53 | % | 0.29 | 0 | 0 | 1.72 | -0.94 | 0.00 | -0.60 | 7/28/2026 3:59:50 PM EST | |||
| 650.00 | 184.35 | 196.00 | 190.18 | 192.13 | +79.78 | +71.01% | 0.29 | 6 | 48 | 1.76 | -0.94 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 652.50 | 186.80 | 198.00 | 192.40 | 224.85 | % | 0.29 | 1 | 0 | 1.75 | -0.94 | 0.00 | -0.57 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 655.00 | 188.90 | 201.00 | 194.95 | 200.13 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.79 | -0.94 | 0.00 | -0.55 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 657.50 | 191.40 | 203.00 | 197.20 | % | 0.30 | 0 | 0 | 1.77 | -0.94 | 0.00 | -0.54 | 7/28/2026 3:59:50 PM EST | |||
| 660.00 | 194.20 | 205.00 | 199.60 | 203.20 | +43.20 | +27.00% | 0.30 | 1 | 56 | 1.76 | -0.95 | 0.00 | -0.52 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 662.50 | 195.20 | 208.00 | 201.60 | % | 0.30 | 0 | 0 | 1.80 | -0.95 | 0.00 | -0.51 | 7/28/2026 3:59:50 PM EST | |||
| 665.00 | 197.90 | 210.00 | 203.95 | 207.77 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.78 | -0.95 | 0.00 | -0.49 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 667.50 | 200.45 | 213.00 | 206.73 | % | 0.31 | 0 | 0 | 1.82 | -0.95 | 0.00 | -0.48 | 7/28/2026 3:59:50 PM EST | |||
| 670.00 | 203.00 | 215.00 | 209.00 | 234.85 | +40.74 | +20.99% | 0.31 | 1 | 27 | 1.81 | -0.95 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 675.00 | 207.25 | 220.25 | 213.75 | 223.35 | +2.35 | +1.07% | 0.32 | 1 | 3 | 1.85 | -0.96 | 0.00 | -0.44 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 680.00 | 212.60 | 225.10 | 218.85 | % | 0.32 | 0 | 0 | 1.86 | -0.96 | 0.00 | -0.41 | 7/28/2026 3:59:50 PM EST | |||
| 685.00 | 217.85 | 230.35 | 224.10 | 170.25 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.90 | -0.96 | 0.00 | -0.38 | 7/8/2026 | 7/28/2026 3:59:50 PM EST |
| 690.00 | 222.65 | 234.75 | 228.70 | 172.10 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.89 | -0.97 | 0.00 | -0.36 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 695.00 | 227.60 | 239.65 | 233.63 | % | 0.34 | 0 | 0 | 1.91 | -0.97 | 0.00 | -0.34 | 7/28/2026 3:59:50 PM EST | |||
| 700.00 | 232.05 | 244.60 | 238.33 | 244.42 | +56.55 | +30.11% | 0.34 | 5 | 7 | 1.93 | -0.97 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 705.00 | 236.60 | 249.45 | 243.03 | % | 0.34 | 0 | 0 | 1.94 | -0.97 | 0.00 | -0.29 | 7/28/2026 3:59:50 PM EST | |||
| 710.00 | 241.85 | 254.30 | 248.08 | 238.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.95 | -0.98 | 0.00 | -0.28 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 715.00 | 246.05 | 259.30 | 252.68 | 195.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.97 | -0.98 | 0.00 | -0.26 | 7/8/2026 | 7/28/2026 3:59:50 PM EST |
| 720.00 | 252.20 | 264.15 | 258.18 | 126.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.98 | -0.98 | 0.00 | -0.24 | 6/30/2026 | 7/28/2026 3:59:50 PM EST |
| 725.00 | 257.00 | 269.10 | 263.05 | % | 0.36 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.22 | 7/28/2026 3:59:50 PM EST | |||
| 730.00 | 262.00 | 274.05 | 268.03 | 179.73 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.02 | -0.98 | 0.00 | -0.21 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 735.00 | 266.60 | 279.05 | 272.83 | 212.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.04 | -0.98 | 0.00 | -0.19 | 7/2/2026 | 7/28/2026 3:59:50 PM EST |
| 740.00 | 271.70 | 284.25 | 277.98 | % | 0.38 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.18 | 7/28/2026 3:59:50 PM EST | |||
| 745.00 | 276.65 | 288.95 | 282.80 | % | 0.38 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.17 | 7/28/2026 3:59:50 PM EST | |||
| 750.00 | 280.20 | 294.10 | 287.15 | 178.82 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.11 | -0.99 | 0.00 | -0.16 | 6/26/2026 | 7/28/2026 3:59:50 PM EST |
| 755.00 | 287.15 | 298.95 | 293.05 | 290.37 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.12 | -0.99 | 0.00 | -0.15 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 760.00 | 291.25 | 304.15 | 297.70 | 271.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.13 | -0.99 | 0.00 | -0.13 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 765.00 | 295.80 | 309.55 | 302.68 | % | 0.40 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.13 | 7/28/2026 3:59:50 PM EST | |||
| 770.00 | 301.85 | 313.95 | 307.90 | 206.00 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.18 | -0.99 | 0.00 | -0.12 | 7/6/2026 | 7/28/2026 3:59:50 PM EST |
| 775.00 | 306.30 | 319.00 | 312.65 | % | 0.40 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.11 | 7/28/2026 3:59:50 PM EST | |||
| 780.00 | 312.00 | 323.80 | 317.90 | % | 0.41 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.10 | 7/28/2026 3:59:50 PM EST | |||
| 785.00 | 316.70 | 328.75 | 322.73 | 328.70 | % | 0.41 | 1 | 0 | 2.22 | -0.99 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST | |
| 790.00 | 321.70 | 334.25 | 327.98 | % | 0.42 | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.09 | 7/28/2026 3:59:50 PM EST | |||
| 795.00 | 326.40 | 338.70 | 332.55 | % | 0.42 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.08 | 7/28/2026 3:59:50 PM EST | |||
| 800.00 | 331.95 | 343.60 | 337.78 | 322.39 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.27 | -0.99 | 0.00 | -0.07 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 810.00 | 339.85 | 353.55 | 346.70 | % | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.06 | 7/28/2026 3:59:50 PM EST | |||
| 820.00 | 349.90 | 363.65 | 356.78 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | -0.05 | 7/28/2026 3:59:50 PM EST | |||
| 830.00 | 360.70 | 373.70 | 367.20 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.04 | 7/28/2026 3:59:50 PM EST | |||
| 840.00 | 369.15 | 384.55 | 376.85 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.04 | 7/28/2026 3:59:50 PM EST | |||
| 850.00 | 378.90 | 393.95 | 386.43 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.03 | 7/28/2026 3:59:50 PM EST | |||
| 860.00 | 388.70 | 404.55 | 396.63 | % | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | -0.03 | 7/28/2026 3:59:50 PM EST | |||
| 870.00 | 398.70 | 414.55 | 406.63 | % | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | -0.02 | 7/28/2026 3:59:50 PM EST | |||
| 880.00 | 409.20 | 424.55 | 416.88 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.02 | 7/28/2026 3:59:50 PM EST | |||
| 890.00 | 418.60 | 434.55 | 426.58 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | -0.02 | 7/28/2026 3:59:50 PM EST | |||
| 900.00 | 428.15 | 444.55 | 436.35 | % | 0.48 | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:50 PM EST | |||
| 910.00 | 441.90 | 453.55 | 447.73 | % | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:50 PM EST | |||
| 920.00 | 451.55 | 463.60 | 457.58 | % | 0.50 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:50 PM EST | |||
| 930.00 | 460.20 | 473.55 | 466.88 | 474.18 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.70 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 940.00 | 471.60 | 483.65 | 477.63 | 484.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 950.00 | 481.65 | 494.15 | 487.90 | % | 0.51 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:50 PM EST | |||
| 960.00 | 490.25 | 503.55 | 496.90 | % | 0.52 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 970.00 | 501.90 | 513.65 | 507.78 | % | 0.52 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 980.00 | 510.60 | 523.75 | 517.18 | % | 0.53 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 990.00 | 520.10 | 533.95 | 527.03 | 534.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 1,000.00 | 530.60 | 544.50 | 537.55 | 544.12 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:50 PM EST |
| 1,020.00 | 551.45 | 563.55 | 557.50 | % | 0.55 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 1,040.00 | 570.65 | 581.20 | 575.93 | % | 0.55 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST |