Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $456.24 as of 8/31/2026 1:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 242.00 | 245.65 | 243.83 | 252.95 | 0.00 | 0.00% | 1.11 | 0 | 17 | 4.09 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 225.00 | 237.00 | 240.30 | 238.65 | 248.10 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 230.00 | 232.00 | 235.55 | 233.78 | 170.80 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 11:59:03 AM EST |
| 235.00 | 227.00 | 230.80 | 228.90 | 224.90 | 0.00 | 0.00% | 0.97 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 11:59:03 AM EST |
| 240.00 | 222.00 | 225.70 | 223.85 | 216.50 | 0.00 | 0.00% | 0.93 | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 245.00 | 217.00 | 220.20 | 218.60 | 210.85 | 0.00 | 0.00% | 0.89 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:59:03 AM EST |
| 250.00 | 212.00 | 215.75 | 213.88 | 212.28 | 0.00 | 0.00% | 0.86 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 255.00 | 207.00 | 210.05 | 208.53 | 217.95 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 11:59:03 AM EST |
| 260.00 | 202.05 | 205.20 | 203.63 | 207.20 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 265.00 | 197.05 | 200.05 | 198.55 | 200.55 | -33.60 | -14.35% | 0.75 | 1 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 270.00 | 192.05 | 195.10 | 193.58 | 199.80 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 275.00 | 187.05 | 190.05 | 188.55 | 192.27 | +34.87 | +22.16% | 0.69 | 1 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 280.00 | 182.05 | 185.10 | 183.58 | 183.00 | +3.08 | +1.72% | 0.66 | 1 | 14 | 2.85 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 285.00 | 177.05 | 180.20 | 178.63 | 176.00 | +4.15 | +2.42% | 0.63 | 2 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 290.00 | 172.05 | 175.10 | 173.58 | 145.16 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:59:03 AM EST |
| 295.00 | 167.05 | 170.65 | 168.85 | 168.18 | +27.95 | +19.94% | 0.57 | 1 | 3 | 2.57 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 300.00 | 162.10 | 165.10 | 163.60 | 156.60 | 0.00 | 0.00% | 0.55 | 0 | 9 | 2.43 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 305.00 | 157.10 | 160.30 | 158.70 | 154.15 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.40 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 307.50 | 154.60 | 157.95 | 156.28 | 153.14 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 310.00 | 152.10 | 155.65 | 153.88 | 194.45 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.32 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/31/2026 11:59:03 AM EST |
| 312.50 | 149.60 | 152.75 | 151.18 | % | 0.48 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 8/31/2026 11:59:03 AM EST | |||
| 315.00 | 147.15 | 150.20 | 148.68 | 148.15 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.24 | 1.00 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 317.50 | 144.65 | 148.15 | 146.40 | % | 0.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.04 | 8/31/2026 11:59:03 AM EST | |||
| 320.00 | 142.15 | 145.20 | 143.68 | 148.35 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.23 | 1.00 | 0.00 | -0.05 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 322.50 | 139.65 | 142.65 | 141.15 | 108.24 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.06 | 8/24/2026 | 8/31/2026 11:59:03 AM EST |
| 325.00 | 137.35 | 140.90 | 139.13 | 130.32 | 0.00 | 0.00% | 0.43 | 0 | 9 | 2.12 | 1.00 | 0.00 | -0.07 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 327.50 | 134.70 | 137.80 | 136.25 | % | 0.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.09 | 8/31/2026 11:59:03 AM EST | |||
| 330.00 | 132.15 | 135.25 | 133.70 | 121.95 | 0.00 | 0.00% | 0.41 | 0 | 603 | 2.02 | 0.99 | 0.00 | -0.11 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 332.50 | 129.70 | 132.90 | 131.30 | % | 0.39 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.13 | 8/31/2026 11:59:03 AM EST | |||
| 335.00 | 127.65 | 130.35 | 129.00 | 164.78 | 0.00 | 0.00% | 0.39 | 0 | 603 | 2.05 | 0.99 | 0.00 | -0.15 | 8/13/2026 | 8/31/2026 11:59:03 AM EST |
| 337.50 | 124.80 | 127.80 | 126.30 | % | 0.37 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.18 | 8/31/2026 11:59:03 AM EST | |||
| 340.00 | 122.30 | 125.30 | 123.80 | 124.73 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.97 | 0.99 | 0.00 | -0.21 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 342.50 | 119.85 | 122.90 | 121.38 | 129.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.92 | 0.99 | 0.00 | -0.24 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 345.00 | 117.35 | 120.45 | 118.90 | 117.13 | +22.60 | +23.91% | 0.34 | 1 | 4 | 1.84 | 0.99 | 0.00 | -0.28 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 347.50 | 114.90 | 117.95 | 116.43 | % | 0.34 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.32 | 8/31/2026 11:59:03 AM EST | |||
| 350.00 | 113.30 | 115.40 | 114.35 | 112.18 | +1.17 | +1.06% | 0.33 | 3 | 7 | 1.70 | 0.98 | 0.00 | -0.37 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 352.50 | 110.00 | 112.95 | 111.48 | 112.73 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.79 | 0.98 | 0.00 | -0.40 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 355.00 | 107.65 | 110.55 | 109.10 | 109.42 | +8.42 | +8.34% | 0.31 | 4 | 4 | 1.75 | 0.98 | 0.00 | -0.44 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 357.50 | 105.10 | 108.30 | 106.70 | % | 0.30 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.47 | 8/31/2026 11:59:03 AM EST | |||
| 360.00 | 102.65 | 105.95 | 104.30 | 99.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.72 | 0.97 | 0.00 | -0.51 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 362.50 | 100.25 | 103.95 | 102.10 | % | 0.28 | 0 | 0 | 1.63 | 0.97 | 0.00 | -0.55 | 8/31/2026 11:59:03 AM EST | |||
| 365.00 | 97.80 | 100.80 | 99.30 | 102.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.58 | 0.97 | 0.00 | -0.59 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 367.50 | 96.30 | 98.65 | 97.48 | % | 0.27 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.64 | 8/31/2026 11:59:03 AM EST | |||
| 370.00 | 93.95 | 95.75 | 94.85 | 93.50 | +1.68 | +1.83% | 0.26 | 3 | 613 | 1.58 | 0.96 | 0.00 | -0.68 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 372.50 | 92.20 | 93.30 | 92.75 | 91.05 | % | 0.25 | 1 | 0 | 1.07 | 0.96 | 0.00 | -0.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 375.00 | 89.85 | 91.65 | 90.75 | 88.95 | +19.40 | +27.90% | 0.24 | 3 | 12 | 1.51 | 0.95 | 0.00 | -0.79 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 377.50 | 87.15 | 89.10 | 88.13 | 64.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 0.95 | 0.00 | -0.84 | 8/24/2026 | 8/31/2026 11:59:03 AM EST |
| 380.00 | 85.10 | 86.30 | 85.70 | 95.18 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.18 | 0.94 | 0.00 | -0.90 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 382.50 | 82.80 | 84.15 | 83.48 | 77.42 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.12 | 0.94 | 0.00 | -0.96 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 385.00 | 78.95 | 82.10 | 80.53 | 82.50 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.12 | 0.93 | 0.00 | -1.02 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 387.50 | 77.95 | 79.20 | 78.58 | % | 0.20 | 0 | 0 | 1.20 | 0.92 | 0.00 | -1.09 | 8/31/2026 11:59:03 AM EST | |||
| 390.00 | 75.15 | 76.95 | 76.05 | 78.10 | +8.46 | +12.15% | 0.19 | 3 | 34 | 1.26 | 0.92 | 0.00 | -1.16 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 392.50 | 72.90 | 74.70 | 73.80 | 60.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | 0.91 | 0.00 | -1.23 | 8/24/2026 | 8/31/2026 11:59:03 AM EST |
| 395.00 | 71.45 | 72.50 | 71.98 | 66.65 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.15 | 0.90 | 0.00 | -1.30 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 397.50 | 69.25 | 70.95 | 70.10 | 72.97 | +8.38 | +12.98% | 0.18 | 2 | 3 | 1.17 | 0.89 | 0.00 | -1.38 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 400.00 | 66.25 | 68.10 | 67.18 | 66.00 | +4.99 | +8.18% | 0.17 | 50 | 668 | 1.19 | 0.88 | 0.00 | -1.45 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 402.50 | 64.90 | 65.85 | 65.38 | 63.53 | +8.93 | +16.36% | 0.16 | 6 | 3 | 1.25 | 0.88 | 0.00 | -1.53 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 405.00 | 62.00 | 63.75 | 62.88 | 60.49 | +3.85 | +6.80% | 0.16 | 7 | 9 | 1.18 | 0.86 | 0.00 | -1.61 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 407.50 | 60.70 | 61.65 | 61.18 | 54.71 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.22 | 0.85 | 0.00 | -1.69 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 410.00 | 58.85 | 60.20 | 59.53 | 58.55 | +5.87 | +11.15% | 0.15 | 55 | 201 | 1.16 | 0.84 | 0.00 | -1.77 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 412.50 | 56.80 | 57.50 | 57.15 | 50.75 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.20 | 0.83 | 0.00 | -1.85 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 415.00 | 54.80 | 55.55 | 55.18 | 56.85 | +4.60 | +8.81% | 0.13 | 2 | 52 | 1.20 | 0.82 | 0.00 | -1.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 417.50 | 51.90 | 54.30 | 53.10 | 51.45 | +3.05 | +6.31% | 0.13 | 1 | 12 | 1.19 | 0.81 | 0.00 | -2.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 420.00 | 51.05 | 52.15 | 51.60 | 51.06 | +5.26 | +11.49% | 0.12 | 52 | 120 | 1.19 | 0.79 | 0.00 | -2.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 422.50 | 49.15 | 49.70 | 49.43 | 47.80 | +3.45 | +7.78% | 0.12 | 14 | 7 | 1.19 | 0.78 | 0.01 | -2.17 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 425.00 | 47.30 | 47.85 | 47.58 | 46.20 | +0.15 | +0.33% | 0.11 | 64 | 170 | 1.20 | 0.77 | 0.01 | -2.24 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 427.50 | 45.45 | 45.95 | 45.70 | 44.80 | +3.15 | +7.57% | 0.11 | 10 | 40 | 1.20 | 0.75 | 0.01 | -2.32 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 430.00 | 43.65 | 44.35 | 44.00 | 42.45 | +2.80 | +7.07% | 0.10 | 13 | 785 | 1.20 | 0.74 | 0.01 | -2.39 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 432.50 | 41.70 | 42.50 | 42.10 | 41.60 | +3.80 | +10.06% | 0.10 | 17 | 73 | 1.20 | 0.72 | 0.01 | -2.46 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 435.00 | 40.35 | 40.90 | 40.63 | 39.35 | +2.75 | +7.52% | 0.09 | 37 | 724 | 1.20 | 0.70 | 0.01 | -2.52 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 437.50 | 38.75 | 39.20 | 38.98 | 37.95 | +3.15 | +9.06% | 0.09 | 10 | 126 | 1.20 | 0.69 | 0.01 | -2.58 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 440.00 | 36.80 | 37.60 | 37.20 | 36.60 | +3.00 | +8.93% | 0.08 | 28 | 175 | 1.21 | 0.67 | 0.01 | -2.64 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 442.50 | 35.60 | 36.05 | 35.83 | 35.25 | +2.10 | +6.34% | 0.08 | 12 | 50 | 1.21 | 0.66 | 0.01 | -2.69 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 445.00 | 34.05 | 34.60 | 34.33 | 33.20 | +1.55 | +4.90% | 0.08 | 20 | 83 | 1.21 | 0.64 | 0.01 | -2.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 447.50 | 32.65 | 33.05 | 32.85 | 36.60 | +7.05 | +23.86% | 0.07 | 3 | 41 | 1.21 | 0.62 | 0.01 | -2.78 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 450.00 | 31.25 | 31.65 | 31.45 | 30.86 | +2.51 | +8.86% | 0.07 | 108 | 519 | 1.21 | 0.61 | 0.01 | -2.82 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 452.50 | 29.85 | 30.25 | 30.05 | 29.80 | +2.34 | +8.53% | 0.07 | 15 | 397 | 1.21 | 0.59 | 0.01 | -2.85 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 455.00 | 28.45 | 28.95 | 28.70 | 28.10 | +1.61 | +6.08% | 0.06 | 72 | 159 | 1.21 | 0.57 | 0.01 | -2.88 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 457.50 | 27.20 | 27.65 | 27.43 | 26.90 | +1.85 | +7.39% | 0.06 | 35 | 33 | 1.22 | 0.56 | 0.01 | -2.90 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 460.00 | 25.95 | 26.40 | 26.18 | 25.80 | +1.93 | +8.09% | 0.06 | 268 | 458 | 1.22 | 0.54 | 0.01 | -2.92 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 462.50 | 24.75 | 25.10 | 24.93 | 24.91 | +2.34 | +10.37% | 0.05 | 185 | 102 | 1.22 | 0.52 | 0.01 | -2.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 465.00 | 23.60 | 24.00 | 23.80 | 23.60 | +2.10 | +9.77% | 0.05 | 372 | 544 | 1.22 | 0.51 | 0.01 | -2.94 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 467.50 | 22.45 | 22.85 | 22.65 | 21.90 | +1.15 | +5.55% | 0.05 | 107 | 154 | 1.22 | 0.49 | 0.01 | -2.94 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 470.00 | 21.40 | 21.75 | 21.58 | 21.51 | +2.18 | +11.28% | 0.05 | 400 | 555 | 1.22 | 0.48 | 0.01 | -2.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 472.50 | 20.30 | 20.70 | 20.50 | 20.33 | +1.67 | +8.95% | 0.04 | 106 | 160 | 1.22 | 0.46 | 0.01 | -2.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 475.00 | 19.30 | 19.60 | 19.45 | 19.30 | +1.80 | +10.29% | 0.04 | 260 | 600 | 1.22 | 0.44 | 0.01 | -2.91 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 477.50 | 18.35 | 18.70 | 18.53 | 18.20 | +1.12 | +6.56% | 0.04 | 126 | 209 | 1.22 | 0.43 | 0.01 | -2.89 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 480.00 | 17.45 | 17.75 | 17.60 | 17.30 | +1.10 | +6.79% | 0.04 | 236 | 803 | 1.22 | 0.41 | 0.01 | -2.87 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 482.50 | 16.55 | 16.85 | 16.70 | 16.40 | +0.55 | +3.47% | 0.03 | 31 | 44 | 1.22 | 0.40 | 0.01 | -2.85 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 485.00 | 15.65 | 15.95 | 15.80 | 15.80 | +1.06 | +7.20% | 0.03 | 115 | 519 | 1.22 | 0.38 | 0.01 | -2.81 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 487.50 | 14.85 | 15.10 | 14.98 | 14.70 | +0.90 | +6.53% | 0.03 | 69 | 68 | 1.22 | 0.37 | 0.01 | -2.78 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 490.00 | 14.00 | 14.30 | 14.15 | 14.10 | +1.00 | +7.64% | 0.03 | 475 | 273 | 1.22 | 0.35 | 0.01 | -2.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 492.50 | 13.30 | 13.55 | 13.43 | 12.84 | +0.09 | +0.71% | 0.03 | 77 | 31 | 1.22 | 0.34 | 0.01 | -2.70 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 495.00 | 12.55 | 12.80 | 12.68 | 12.40 | +0.50 | +4.21% | 0.03 | 31 | 96 | 1.22 | 0.32 | 0.01 | -2.66 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 497.50 | 11.80 | 12.10 | 11.95 | 11.70 | +0.70 | +6.37% | 0.02 | 32 | 92 | 1.22 | 0.31 | 0.01 | -2.61 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 500.00 | 11.15 | 11.40 | 11.28 | 11.25 | +0.66 | +6.24% | 0.02 | 780 | 1,901 | 1.22 | 0.30 | 0.01 | -2.56 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 502.50 | 10.50 | 10.75 | 10.63 | 10.59 | +0.59 | +5.90% | 0.02 | 72 | 571 | 1.22 | 0.28 | 0.01 | -2.50 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 505.00 | 9.90 | 10.10 | 10.00 | 10.00 | +0.70 | +7.53% | 0.02 | 95 | 130 | 1.22 | 0.27 | 0.01 | -2.45 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 507.50 | 9.30 | 9.55 | 9.43 | 9.30 | +0.40 | +4.50% | 0.02 | 67 | 155 | 1.22 | 0.26 | 0.01 | -2.39 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 510.00 | 8.75 | 8.95 | 8.85 | 8.80 | +0.27 | +3.17% | 0.02 | 372 | 418 | 1.22 | 0.25 | 0.01 | -2.33 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 512.50 | 8.20 | 8.45 | 8.33 | 8.00 | +0.15 | +1.92% | 0.02 | 39 | 53 | 1.22 | 0.23 | 0.01 | -2.27 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 515.00 | 7.75 | 7.95 | 7.85 | 7.75 | +0.45 | +6.17% | 0.02 | 291 | 160 | 1.22 | 0.22 | 0.00 | -2.21 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 517.50 | 7.25 | 7.45 | 7.35 | 7.31 | +0.21 | +2.96% | 0.01 | 30 | 51 | 1.22 | 0.21 | 0.00 | -2.15 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 520.00 | 6.80 | 7.00 | 6.90 | 6.82 | +0.07 | +1.04% | 0.01 | 514 | 615 | 1.22 | 0.20 | 0.00 | -2.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 522.50 | 6.35 | 6.55 | 6.45 | 6.40 | +0.15 | +2.40% | 0.01 | 31 | 42 | 1.22 | 0.19 | 0.00 | -2.02 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 525.00 | 5.95 | 6.15 | 6.05 | 5.92 | -0.08 | -1.34% | 0.01 | 111 | 151 | 1.22 | 0.18 | 0.00 | -1.96 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 527.50 | 5.60 | 5.75 | 5.68 | 5.44 | -0.11 | -1.99% | 0.01 | 23 | 35 | 1.22 | 0.17 | 0.00 | -1.90 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 530.00 | 5.20 | 5.40 | 5.30 | 5.15 | -0.10 | -1.91% | 0.01 | 125 | 166 | 1.22 | 0.16 | 0.00 | -1.83 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 532.50 | 4.85 | 5.05 | 4.95 | 4.60 | -0.40 | -8.00% | 0.01 | 13 | 112 | 1.22 | 0.16 | 0.00 | -1.77 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 535.00 | 4.55 | 4.70 | 4.63 | 4.45 | -0.11 | -2.42% | 0.01 | 118 | 1,231 | 1.22 | 0.15 | 0.00 | -1.71 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 537.50 | 4.25 | 4.40 | 4.33 | 4.00 | -0.47 | -10.52% | 0.01 | 27 | 249 | 1.22 | 0.14 | 0.00 | -1.65 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 540.00 | 3.95 | 4.10 | 4.03 | 3.90 | -0.11 | -2.75% | 0.01 | 103 | 165 | 1.22 | 0.13 | 0.00 | -1.59 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 542.50 | 3.60 | 3.85 | 3.73 | 3.65 | -0.07 | -1.89% | 0.01 | 9 | 30 | 1.22 | 0.12 | 0.00 | -1.52 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 545.00 | 3.45 | 3.60 | 3.53 | 3.29 | -0.26 | -7.33% | 0.01 | 27 | 78 | 1.22 | 0.12 | 0.00 | -1.47 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 547.50 | 3.20 | 3.35 | 3.28 | 3.15 | -0.15 | -4.55% | 0.01 | 25 | 19 | 1.22 | 0.11 | 0.00 | -1.41 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 550.00 | 2.99 | 3.10 | 3.05 | 2.92 | -0.13 | -4.27% | 0.01 | 1,006 | 821 | 1.22 | 0.10 | 0.00 | -1.35 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 552.50 | 2.79 | 2.87 | 2.83 | 2.66 | -0.49 | -15.56% | 0.01 | 26 | 117 | 1.22 | 0.10 | 0.00 | -1.30 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 555.00 | 2.59 | 2.68 | 2.64 | 2.53 | -0.21 | -7.67% | 0.00 | 74 | 58 | 1.22 | 0.09 | 0.00 | -1.24 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 557.50 | 2.41 | 2.48 | 2.45 | 2.28 | -0.27 | -10.59% | 0.00 | 34 | 8 | 1.22 | 0.09 | 0.00 | -1.19 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 560.00 | 2.23 | 2.30 | 2.27 | 2.25 | -0.01 | -0.45% | 0.00 | 64 | 124 | 1.22 | 0.08 | 0.00 | -1.14 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 562.50 | 2.08 | 2.15 | 2.12 | 1.83 | -0.78 | -29.89% | 0.00 | 15 | 8 | 1.22 | 0.08 | 0.00 | -1.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 565.00 | 1.94 | 2.00 | 1.97 | 1.91 | -0.19 | -9.05% | 0.00 | 39 | 42 | 1.22 | 0.07 | 0.00 | -1.04 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 567.50 | 1.80 | 1.86 | 1.83 | 1.59 | -0.36 | -18.47% | 0.00 | 20 | 8 | 1.22 | 0.07 | 0.00 | -0.99 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 570.00 | 1.66 | 1.72 | 1.69 | 1.64 | -0.13 | -7.35% | 0.00 | 74 | 186 | 1.22 | 0.06 | 0.00 | -0.95 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 572.50 | 1.54 | 1.60 | 1.57 | 1.44 | -0.46 | -24.22% | 0.00 | 20 | 5 | 1.22 | 0.06 | 0.00 | -0.90 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 575.00 | 1.42 | 1.48 | 1.45 | 1.28 | -0.28 | -17.95% | 0.00 | 63 | 152 | 1.22 | 0.06 | 0.00 | -0.86 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 577.50 | 1.32 | 1.37 | 1.35 | 1.22 | -0.28 | -18.67% | 0.00 | 18 | 6 | 1.22 | 0.05 | 0.00 | -0.82 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 580.00 | 1.21 | 1.27 | 1.24 | 1.21 | -0.16 | -11.68% | 0.00 | 90 | 790 | 1.23 | 0.05 | 0.00 | -0.78 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 582.50 | 0.96 | 1.33 | 1.15 | 1.05 | -0.32 | -23.36% | 0.00 | 3 | 22 | 1.24 | 0.05 | 0.00 | -0.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 585.00 | 0.90 | 1.10 | 1.00 | 1.02 | -0.21 | -17.08% | 0.00 | 81 | 298 | 1.24 | 0.04 | 0.00 | -0.70 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 587.50 | 0.80 | 1.09 | 0.95 | 1.01 | -0.24 | -19.20% | 0.00 | 14 | 50 | 1.27 | 0.04 | 0.00 | -0.66 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 590.00 | 0.83 | 0.97 | 0.90 | 0.90 | -0.06 | -6.25% | 0.00 | 70 | 151 | 1.23 | 0.04 | 0.00 | -0.64 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 592.50 | 0.60 | 1.04 | 0.82 | 0.82 | -0.28 | -25.46% | 0.00 | 34 | 7 | 1.25 | 0.04 | 0.00 | -0.60 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 595.00 | 0.62 | 0.97 | 0.80 | 0.86 | -0.09 | -9.48% | 0.00 | 3 | 71 | 1.25 | 0.03 | 0.00 | -0.57 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 597.50 | 0.15 | 1.51 | 0.83 | 0.87 | -0.34 | -28.10% | 0.00 | 11 | 3 | 1.31 | 0.03 | 0.00 | -0.53 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 600.00 | 0.56 | 0.79 | 0.68 | 0.70 | -0.15 | -17.65% | 0.00 | 547 | 694 | 1.24 | 0.03 | 0.00 | -0.51 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 602.50 | 0.49 | 0.73 | 0.61 | 0.53 | -0.42 | -44.22% | 0.00 | 29 | 3 | 1.25 | 0.03 | 0.00 | -0.48 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 605.00 | 0.50 | 0.74 | 0.62 | 0.73 | -0.04 | -5.20% | 0.00 | 6 | 53 | 1.28 | 0.03 | 0.00 | -0.45 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 607.50 | 0.39 | 0.76 | 0.58 | 0.82 | +0.10 | +13.89% | 0.00 | 2 | 8 | 1.25 | 0.02 | 0.00 | -0.43 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 610.00 | 0.39 | 0.48 | 0.44 | 0.48 | -0.14 | -22.59% | 0.00 | 38 | 96 | 1.26 | 0.02 | 0.00 | -0.41 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 612.50 | 0.35 | 0.70 | 0.53 | 0.47 | % | 0.00 | 26 | 0 | 1.28 | 0.02 | 0.00 | -0.38 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 615.00 | 0.31 | 0.66 | 0.49 | 0.44 | -0.21 | -32.31% | 0.00 | 13 | 15 | 1.28 | 0.02 | 0.00 | -0.36 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 617.50 | 0.28 | 0.73 | 0.51 | 0.46 | % | 0.00 | 15 | 0 | 1.30 | 0.02 | 0.00 | -0.34 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 620.00 | 0.25 | 0.38 | 0.32 | 0.36 | -0.09 | -20.00% | 0.00 | 137 | 50 | 1.23 | 0.02 | 0.00 | -0.33 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 622.50 | 0.25 | 0.56 | 0.41 | 0.33 | -0.72 | -68.58% | 0.00 | 24 | 1 | 1.48 | 0.01 | 0.00 | -0.29 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 625.00 | 0.15 | 0.47 | 0.31 | 0.31 | -0.04 | -11.43% | 0.00 | 52 | 75 | 1.24 | 0.01 | 0.00 | -0.29 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 627.50 | 0.23 | 0.34 | 0.29 | 0.28 | % | 0.00 | 67 | 0 | 1.79 | 0.01 | 0.00 | -0.24 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 630.00 | 0.16 | 0.30 | 0.23 | 0.26 | -0.54 | -67.50% | 0.00 | 48 | 187 | 1.25 | 0.01 | 0.00 | -0.24 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 632.50 | 0.01 | 1.65 | 0.83 | 0.21 | -0.15 | -41.67% | 0.00 | 28 | 1 | 1.49 | 0.01 | 0.00 | -0.22 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 635.00 | 0.15 | 0.42 | 0.29 | 0.23 | -0.12 | -34.29% | 0.00 | 27 | 52 | 1.30 | 0.01 | 0.00 | -0.22 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 640.00 | 0.05 | 0.41 | 0.23 | 0.20 | -0.67 | -77.02% | 0.00 | 57 | 123 | 1.23 | 0.01 | 0.00 | -0.19 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 645.00 | 0.00 | 0.46 | 0.23 | 0.23 | -0.52 | -69.34% | 0.00 | 5 | 0 | 1.20 | 0.01 | 0.00 | -0.17 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 650.00 | 0.09 | 0.21 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 133 | 383 | 1.34 | 0.01 | 0.00 | -0.14 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 655.00 | 0.06 | 0.17 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 118 | 10 | 1.26 | 0.01 | 0.00 | -0.12 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 660.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 118 | 114 | 1.27 | 0.01 | 0.00 | -0.10 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 665.00 | 0.04 | 0.19 | 0.12 | 0.12 | -0.22 | -64.71% | 0.00 | 94 | 4 | 1.29 | 0.00 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 670.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 0.00 | 95 | 50 | 1.27 | 0.00 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 675.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 36 | 157 | 1.23 | 0.00 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 155 | 1.36 | 0.00 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 690.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 22 | 17 | 1.28 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 700.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 165 | 163 | 1.28 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 710.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 14 | 1.37 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 720.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 122 | 18 | 1.62 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 730.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 119 | 1.44 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 740.00 | 0.00 | 2.14 | 1.07 | 0.15 | +0.04 | +36.37% | 0.00 | 8 | 51 | 2.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 329 | 1.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 760.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 115 | 1.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 196 | 1.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.09 | +180.00% | 0.00 | 106 | 321 | 2.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 222 | 2.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 480 | 559 | 2.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 321 | 404 | 1.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 206 | 1.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.33 | +0.28 | +560.00% | 0.00 | 2 | 61 | 1.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 122 | 1,285 | 1.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 4 | 131 | 1.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 280.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 76 | 356 | 1.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 46 | 99 | 1.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 142 | 1.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 295.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 232 | 239 | 1.41 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 437 | 326 | 1.40 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 305.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 69 | 82 | 1.37 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 307.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 300 | 188 | 1.41 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 310.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 23 | 187 | 1.35 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 312.50 | 0.01 | 0.15 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 40 | 38 | 1.41 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 315.00 | 0.05 | 0.13 | 0.09 | 0.17 | +0.03 | +21.43% | 0.00 | 19 | 426 | 1.39 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 317.50 | 0.04 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 41 | 290 | 1.36 | 0.00 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 320.00 | 0.06 | 0.17 | 0.12 | 0.06 | -0.13 | -68.43% | 0.00 | 26 | 607 | 1.33 | 0.00 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 322.50 | 0.07 | 0.15 | 0.11 | 0.13 | -0.17 | -56.67% | 0.00 | 65 | 366 | 1.38 | 0.00 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 325.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.14 | -56.00% | 0.00 | 57 | 354 | 1.32 | 0.00 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 327.50 | 0.09 | 0.19 | 0.14 | 0.16 | -0.03 | -15.79% | 0.00 | 27 | 165 | 1.24 | 0.00 | 0.00 | -0.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 330.00 | 0.12 | 0.17 | 0.15 | 0.12 | -0.22 | -64.71% | 0.00 | 78 | 568 | 1.33 | -0.01 | 0.00 | -0.11 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 332.50 | 0.13 | 0.25 | 0.19 | 0.17 | -0.20 | -54.06% | 0.00 | 36 | 71 | 1.34 | -0.01 | 0.00 | -0.13 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 335.00 | 0.11 | 0.28 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 41 | 103 | 1.30 | -0.01 | 0.00 | -0.15 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 337.50 | 0.16 | 0.30 | 0.23 | 0.30 | -0.34 | -53.13% | 0.00 | 5 | 82 | 1.31 | -0.01 | 0.00 | -0.18 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 340.00 | 0.15 | 0.32 | 0.24 | 0.21 | -0.31 | -59.62% | 0.00 | 284 | 333 | 1.30 | -0.01 | 0.00 | -0.21 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 342.50 | 0.22 | 0.37 | 0.30 | 0.38 | -0.19 | -33.34% | 0.00 | 7 | 23 | 1.31 | -0.01 | 0.00 | -0.24 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 345.00 | 0.25 | 0.41 | 0.33 | 0.33 | -0.34 | -50.75% | 0.00 | 42 | 138 | 1.29 | -0.01 | 0.00 | -0.28 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 347.50 | 0.29 | 0.46 | 0.38 | 0.37 | -0.35 | -48.62% | 0.00 | 32 | 459 | 1.29 | -0.01 | 0.00 | -0.32 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 350.00 | 0.32 | 0.44 | 0.38 | 0.32 | -0.43 | -57.34% | 0.00 | 144 | 869 | 1.24 | -0.02 | 0.00 | -0.37 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 352.50 | 0.33 | 0.55 | 0.44 | 0.57 | -0.38 | -40.00% | 0.00 | 53 | 66 | 1.23 | -0.02 | 0.00 | -0.40 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 355.00 | 0.43 | 0.56 | 0.50 | 0.47 | -0.54 | -53.47% | 0.00 | 95 | 265 | 1.26 | -0.02 | 0.00 | -0.44 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 357.50 | 0.49 | 0.59 | 0.54 | 0.50 | -0.50 | -50.00% | 0.00 | 72 | 55 | 1.26 | -0.02 | 0.00 | -0.47 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 360.00 | 0.54 | 0.72 | 0.63 | 0.59 | -0.56 | -48.70% | 0.00 | 236 | 844 | 1.26 | -0.03 | 0.00 | -0.51 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 362.50 | 0.60 | 0.73 | 0.67 | 0.66 | -0.66 | -50.00% | 0.00 | 45 | 70 | 1.25 | -0.03 | 0.00 | -0.55 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 365.00 | 0.70 | 0.77 | 0.74 | 0.73 | -0.73 | -50.00% | 0.00 | 155 | 238 | 1.23 | -0.03 | 0.00 | -0.59 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 367.50 | 0.77 | 0.89 | 0.83 | 0.89 | -0.74 | -45.40% | 0.00 | 83 | 64 | 1.22 | -0.04 | 0.00 | -0.64 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 370.00 | 0.86 | 1.00 | 0.93 | 0.95 | -0.94 | -49.74% | 0.00 | 250 | 418 | 1.22 | -0.04 | 0.00 | -0.68 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 372.50 | 0.97 | 1.09 | 1.03 | 1.04 | -0.92 | -46.94% | 0.00 | 113 | 33 | 1.21 | -0.04 | 0.00 | -0.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 375.00 | 1.05 | 1.25 | 1.15 | 1.15 | -1.03 | -47.25% | 0.00 | 203 | 555 | 1.20 | -0.05 | 0.00 | -0.79 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 377.50 | 1.13 | 1.34 | 1.24 | 1.32 | -1.21 | -47.83% | 0.00 | 25 | 157 | 1.21 | -0.05 | 0.00 | -0.84 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 380.00 | 1.37 | 1.42 | 1.40 | 1.42 | -1.36 | -48.93% | 0.00 | 285 | 382 | 1.21 | -0.06 | 0.00 | -0.90 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 382.50 | 1.53 | 1.58 | 1.56 | 1.55 | -1.45 | -48.34% | 0.00 | 36 | 43 | 1.20 | -0.06 | 0.00 | -0.96 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 385.00 | 1.72 | 1.76 | 1.74 | 1.76 | -1.49 | -45.85% | 0.00 | 169 | 232 | 1.20 | -0.07 | 0.00 | -1.02 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 387.50 | 1.90 | 1.97 | 1.94 | 1.95 | -1.65 | -45.84% | 0.01 | 35 | 96 | 1.20 | -0.08 | 0.00 | -1.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 390.00 | 2.13 | 2.19 | 2.16 | 2.20 | -1.84 | -45.55% | 0.01 | 338 | 329 | 1.20 | -0.08 | 0.00 | -1.16 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 392.50 | 2.37 | 2.45 | 2.41 | 2.60 | -1.75 | -40.23% | 0.01 | 162 | 168 | 1.20 | -0.09 | 0.00 | -1.23 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 395.00 | 2.63 | 2.71 | 2.67 | 2.76 | -1.82 | -39.74% | 0.01 | 218 | 568 | 1.20 | -0.10 | 0.00 | -1.30 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 397.50 | 2.92 | 3.05 | 2.99 | 3.06 | -2.22 | -42.05% | 0.01 | 65 | 127 | 1.20 | -0.11 | 0.00 | -1.38 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 400.00 | 3.20 | 3.30 | 3.25 | 3.33 | -2.22 | -40.00% | 0.01 | 3,062 | 1,528 | 1.20 | -0.12 | 0.00 | -1.45 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 402.50 | 3.55 | 3.70 | 3.63 | 3.79 | -2.44 | -39.17% | 0.01 | 47 | 124 | 1.20 | -0.13 | 0.00 | -1.53 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 405.00 | 3.95 | 4.10 | 4.03 | 4.25 | -2.53 | -37.32% | 0.01 | 124 | 279 | 1.20 | -0.14 | 0.00 | -1.61 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 407.50 | 4.35 | 4.50 | 4.43 | 4.55 | -3.08 | -40.37% | 0.01 | 66 | 91 | 1.20 | -0.15 | 0.00 | -1.69 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 410.00 | 4.75 | 4.95 | 4.85 | 5.00 | -2.95 | -37.11% | 0.01 | 430 | 510 | 1.20 | -0.16 | 0.00 | -1.77 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 412.50 | 5.25 | 5.40 | 5.33 | 5.40 | -3.30 | -37.94% | 0.01 | 68 | 109 | 1.20 | -0.17 | 0.00 | -1.85 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 415.00 | 5.75 | 5.85 | 5.80 | 6.00 | -3.00 | -33.34% | 0.01 | 155 | 633 | 1.20 | -0.18 | 0.00 | -1.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 417.50 | 6.30 | 6.45 | 6.38 | 6.40 | -3.28 | -33.89% | 0.02 | 74 | 98 | 1.20 | -0.19 | 0.00 | -2.01 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 420.00 | 6.85 | 7.05 | 6.95 | 7.02 | -3.66 | -34.27% | 0.02 | 555 | 535 | 1.20 | -0.21 | 0.00 | -2.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 422.50 | 7.50 | 7.70 | 7.60 | 7.80 | -3.72 | -32.30% | 0.02 | 135 | 76 | 1.20 | -0.22 | 0.01 | -2.17 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 425.00 | 8.15 | 8.35 | 8.25 | 8.37 | -4.01 | -32.40% | 0.02 | 233 | 377 | 1.20 | -0.23 | 0.01 | -2.24 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 427.50 | 8.85 | 9.05 | 8.95 | 9.38 | -3.92 | -29.48% | 0.02 | 60 | 128 | 1.21 | -0.25 | 0.01 | -2.32 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 430.00 | 9.55 | 9.80 | 9.68 | 9.67 | -4.08 | -29.68% | 0.02 | 251 | 415 | 1.21 | -0.26 | 0.01 | -2.39 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 432.50 | 10.35 | 10.60 | 10.48 | 10.75 | -4.43 | -29.19% | 0.02 | 21 | 48 | 1.21 | -0.28 | 0.01 | -2.46 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 435.00 | 11.15 | 11.40 | 11.28 | 11.60 | -4.45 | -27.73% | 0.03 | 221 | 143 | 1.21 | -0.29 | 0.01 | -2.52 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 437.50 | 12.00 | 12.30 | 12.15 | 12.25 | -4.85 | -28.37% | 0.03 | 35 | 111 | 1.21 | -0.31 | 0.01 | -2.58 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 440.00 | 12.95 | 13.20 | 13.08 | 13.07 | -5.85 | -30.92% | 0.03 | 993 | 431 | 1.21 | -0.33 | 0.01 | -2.64 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 442.50 | 13.90 | 14.15 | 14.03 | 15.05 | -4.45 | -22.83% | 0.03 | 745 | 37 | 1.21 | -0.34 | 0.01 | -2.69 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 445.00 | 14.85 | 15.15 | 15.00 | 15.35 | -4.81 | -23.86% | 0.03 | 55 | 120 | 1.22 | -0.36 | 0.01 | -2.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 447.50 | 15.90 | 16.20 | 16.05 | 16.30 | -5.40 | -24.89% | 0.04 | 43 | 85 | 1.22 | -0.38 | 0.01 | -2.78 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 450.00 | 16.95 | 17.25 | 17.10 | 17.27 | -5.21 | -23.18% | 0.04 | 211 | 439 | 1.22 | -0.39 | 0.01 | -2.82 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 452.50 | 18.10 | 18.40 | 18.25 | 18.65 | -4.99 | -21.11% | 0.04 | 112 | 57 | 1.22 | -0.41 | 0.01 | -2.85 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 455.00 | 19.25 | 19.60 | 19.43 | 19.83 | -5.68 | -22.27% | 0.04 | 108 | 289 | 1.22 | -0.43 | 0.01 | -2.88 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 457.50 | 20.45 | 20.75 | 20.60 | 20.80 | -5.93 | -22.19% | 0.05 | 26 | 196 | 1.22 | -0.44 | 0.01 | -2.90 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 460.00 | 21.70 | 22.00 | 21.85 | 22.40 | -5.27 | -19.05% | 0.05 | 136 | 246 | 1.22 | -0.46 | 0.01 | -2.92 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 462.50 | 23.00 | 23.35 | 23.18 | 23.24 | -6.51 | -21.89% | 0.05 | 208 | 99 | 1.22 | -0.48 | 0.01 | -2.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 465.00 | 24.35 | 24.65 | 24.50 | 24.75 | -6.90 | -21.81% | 0.05 | 159 | 176 | 1.23 | -0.49 | 0.01 | -2.94 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 467.50 | 25.70 | 26.00 | 25.85 | 26.40 | -5.75 | -17.89% | 0.06 | 42 | 82 | 1.23 | -0.51 | 0.01 | -2.94 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 470.00 | 27.15 | 27.45 | 27.30 | 27.80 | -8.15 | -22.67% | 0.06 | 63 | 307 | 1.23 | -0.52 | 0.01 | -2.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 472.50 | 28.55 | 28.90 | 28.73 | 29.80 | -4.60 | -13.38% | 0.06 | 13 | 24 | 1.23 | -0.54 | 0.01 | -2.93 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 475.00 | 30.05 | 30.40 | 30.23 | 32.43 | -5.62 | -14.77% | 0.06 | 26 | 259 | 1.23 | -0.56 | 0.01 | -2.91 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 477.50 | 31.55 | 31.90 | 31.73 | 32.00 | -7.30 | -18.58% | 0.07 | 1 | 33 | 1.23 | -0.57 | 0.01 | -2.89 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 480.00 | 33.05 | 33.45 | 33.25 | 33.90 | -7.00 | -17.12% | 0.07 | 41 | 273 | 1.23 | -0.59 | 0.01 | -2.87 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 482.50 | 34.65 | 35.05 | 34.85 | 35.70 | -6.55 | -15.51% | 0.07 | 6 | 221 | 1.23 | -0.60 | 0.01 | -2.85 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 485.00 | 36.30 | 36.70 | 36.50 | 37.55 | -6.75 | -15.24% | 0.08 | 7 | 16 | 1.23 | -0.62 | 0.01 | -2.81 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 487.50 | 38.00 | 38.40 | 38.20 | 39.85 | -6.20 | -13.47% | 0.08 | 6 | 20 | 1.23 | -0.63 | 0.01 | -2.78 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 490.00 | 39.70 | 40.10 | 39.90 | 40.95 | -6.39 | -13.50% | 0.08 | 12 | 17 | 1.24 | -0.65 | 0.01 | -2.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 492.50 | 41.35 | 41.80 | 41.58 | 42.50 | -7.10 | -14.32% | 0.08 | 8 | 9 | 1.23 | -0.66 | 0.01 | -2.70 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 495.00 | 43.10 | 43.80 | 43.45 | 43.60 | -7.65 | -14.93% | 0.09 | 10 | 25 | 1.24 | -0.68 | 0.01 | -2.66 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 497.50 | 44.90 | 45.80 | 45.35 | 46.55 | -6.50 | -12.26% | 0.09 | 9 | 18 | 1.24 | -0.69 | 0.01 | -2.61 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 500.00 | 46.25 | 47.25 | 46.75 | 47.70 | -7.10 | -12.96% | 0.09 | 21 | 65 | 1.24 | -0.70 | 0.01 | -2.56 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 502.50 | 48.60 | 49.10 | 48.85 | 50.15 | -3.90 | -7.22% | 0.10 | 11 | 12 | 1.24 | -0.72 | 0.01 | -2.50 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 505.00 | 50.45 | 50.95 | 50.70 | 52.05 | -6.35 | -10.88% | 0.10 | 7 | 50 | 1.23 | -0.73 | 0.01 | -2.45 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 507.50 | 52.40 | 52.90 | 52.65 | 53.05 | -5.90 | -10.01% | 0.10 | 5 | 6 | 1.23 | -0.74 | 0.01 | -2.39 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 510.00 | 54.30 | 54.85 | 54.58 | 54.95 | -10.00 | -15.40% | 0.11 | 34 | 11 | 1.24 | -0.75 | 0.01 | -2.33 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 512.50 | 56.30 | 56.85 | 56.58 | 55.90 | +0.40 | +0.73% | 0.11 | 3 | 4 | 1.24 | -0.77 | 0.01 | -2.27 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 515.00 | 58.30 | 58.85 | 58.58 | 60.50 | -15.00 | -19.87% | 0.11 | 25 | 28 | 1.24 | -0.78 | 0.00 | -2.21 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 517.50 | 60.30 | 60.90 | 60.60 | 63.25 | -12.35 | -16.34% | 0.12 | 6 | 15 | 1.24 | -0.79 | 0.00 | -2.15 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 520.00 | 62.35 | 63.00 | 62.68 | 60.90 | +0.90 | +1.50% | 0.12 | 43 | 19 | 1.24 | -0.80 | 0.00 | -2.09 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 522.50 | 64.15 | 65.05 | 64.60 | 62.75 | -4.20 | -6.28% | 0.12 | 7 | 4 | 1.24 | -0.81 | 0.00 | -2.02 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 525.00 | 65.75 | 68.10 | 66.93 | 66.60 | +2.85 | +4.48% | 0.13 | 16 | 15 | 1.26 | -0.82 | 0.00 | -1.96 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 527.50 | 68.55 | 69.30 | 68.93 | 67.10 | +0.50 | +0.76% | 0.13 | 4 | 13 | 1.26 | -0.83 | 0.00 | -1.90 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 530.00 | 70.70 | 71.45 | 71.08 | 67.50 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.24 | -0.84 | 0.00 | -1.83 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 532.50 | 72.80 | 73.60 | 73.20 | 70.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.23 | -0.84 | 0.00 | -1.77 | 8/28/2026 | 8/31/2026 11:59:03 AM EST |
| 535.00 | 75.00 | 75.75 | 75.38 | 75.70 | +10.80 | +16.65% | 0.14 | 7 | 1 | 1.26 | -0.85 | 0.00 | -1.71 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 537.50 | 76.40 | 78.10 | 77.25 | % | 0.14 | 0 | 0 | 1.18 | -0.86 | 0.00 | -1.65 | 8/31/2026 11:59:03 AM EST | |||
| 540.00 | 79.45 | 81.25 | 80.35 | 67.70 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.16 | -0.87 | 0.00 | -1.59 | 8/14/2026 | 8/31/2026 11:59:03 AM EST |
| 542.50 | 81.65 | 82.55 | 82.10 | % | 0.15 | 0 | 0 | 1.20 | -0.88 | 0.00 | -1.52 | 8/31/2026 11:59:03 AM EST | |||
| 545.00 | 83.90 | 85.75 | 84.83 | % | 0.16 | 0 | 0 | 1.16 | -0.88 | 0.00 | -1.47 | 8/31/2026 11:59:03 AM EST | |||
| 547.50 | 86.15 | 87.90 | 87.03 | % | 0.16 | 0 | 0 | 1.16 | -0.89 | 0.00 | -1.41 | 8/31/2026 11:59:03 AM EST | |||
| 550.00 | 88.45 | 90.20 | 89.33 | 88.47 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | -0.90 | 0.00 | -1.35 | 8/17/2026 | 8/31/2026 11:59:03 AM EST |
| 552.50 | 90.70 | 91.60 | 91.15 | 92.94 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -0.90 | 0.00 | -1.30 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 555.00 | 92.95 | 93.95 | 93.45 | 97.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.12 | -0.91 | 0.00 | -1.24 | 8/19/2026 | 8/31/2026 11:59:03 AM EST |
| 557.50 | 94.40 | 97.60 | 96.00 | % | 0.17 | 0 | 0 | 1.39 | -0.91 | 0.00 | -1.19 | 8/31/2026 11:59:03 AM EST | |||
| 560.00 | 96.60 | 99.95 | 98.28 | % | 0.18 | 0 | 0 | 1.11 | -0.92 | 0.00 | -1.14 | 8/31/2026 11:59:03 AM EST | |||
| 562.50 | 99.75 | 102.60 | 101.18 | % | 0.18 | 0 | 0 | 1.09 | -0.92 | 0.00 | -1.09 | 8/31/2026 11:59:03 AM EST | |||
| 565.00 | 102.10 | 104.95 | 103.53 | % | 0.18 | 0 | 0 | 1.06 | -0.93 | 0.00 | -1.04 | 8/31/2026 11:59:03 AM EST | |||
| 567.50 | 104.10 | 107.30 | 105.70 | % | 0.19 | 0 | 0 | 1.40 | -0.93 | 0.00 | -0.99 | 8/31/2026 11:59:03 AM EST | |||
| 570.00 | 106.70 | 108.80 | 107.75 | 108.00 | +5.50 | +5.37% | 0.19 | 2 | 11 | 1.33 | -0.94 | 0.00 | -0.95 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 572.50 | 108.95 | 112.05 | 110.50 | 111.70 | -7.95 | -6.65% | 0.19 | 5 | 5 | 1.42 | -0.94 | 0.00 | -0.90 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 575.00 | 111.35 | 114.45 | 112.90 | 114.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.44 | -0.94 | 0.00 | -0.86 | 8/19/2026 | 8/31/2026 11:59:03 AM EST |
| 577.50 | 113.75 | 116.30 | 115.03 | % | 0.20 | 0 | 0 | 1.43 | -0.95 | 0.00 | -0.82 | 8/31/2026 11:59:03 AM EST | |||
| 580.00 | 116.30 | 119.25 | 117.78 | 118.85 | -2.85 | -2.35% | 0.20 | 5 | 8 | 1.45 | -0.95 | 0.00 | -0.78 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 582.50 | 118.60 | 121.65 | 120.13 | 121.25 | -1.75 | -1.43% | 0.21 | 15 | 15 | 1.45 | -0.95 | 0.00 | -0.74 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 585.00 | 120.85 | 124.05 | 122.45 | 122.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.43 | -0.96 | 0.00 | -0.70 | 8/19/2026 | 8/31/2026 11:59:03 AM EST |
| 587.50 | 123.45 | 126.50 | 124.98 | % | 0.21 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.66 | 8/31/2026 11:59:03 AM EST | |||
| 590.00 | 126.00 | 128.95 | 127.48 | 128.50 | -27.95 | -17.87% | 0.22 | 5 | 7 | 1.46 | -0.96 | 0.00 | -0.64 | 8/31/2026 | 8/31/2026 11:59:03 AM EST |
| 592.50 | 128.30 | 130.75 | 129.53 | % | 0.22 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.60 | 8/31/2026 11:59:03 AM EST | |||
| 595.00 | 130.75 | 133.80 | 132.28 | % | 0.22 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.57 | 8/31/2026 11:59:03 AM EST | |||
| 597.50 | 133.20 | 136.25 | 134.73 | % | 0.23 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.53 | 8/31/2026 11:59:03 AM EST | |||
| 600.00 | 135.60 | 138.15 | 136.88 | 127.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.52 | -0.97 | 0.00 | -0.51 | 8/17/2026 | 8/31/2026 11:59:03 AM EST |
| 602.50 | 138.05 | 141.15 | 139.60 | % | 0.23 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.48 | 8/31/2026 11:59:03 AM EST | |||
| 605.00 | 140.60 | 143.60 | 142.10 | 148.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.53 | -0.97 | 0.00 | -0.45 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 607.50 | 142.85 | 146.05 | 144.45 | % | 0.24 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.43 | 8/31/2026 11:59:03 AM EST | |||
| 610.00 | 145.30 | 148.50 | 146.90 | 156.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.56 | -0.98 | 0.00 | -0.41 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 612.50 | 147.90 | 151.00 | 149.45 | % | 0.24 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.38 | 8/31/2026 11:59:03 AM EST | |||
| 615.00 | 150.45 | 153.45 | 151.95 | % | 0.25 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.36 | 8/31/2026 11:59:03 AM EST | |||
| 617.50 | 152.85 | 155.95 | 154.40 | % | 0.25 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.34 | 8/31/2026 11:59:03 AM EST | |||
| 620.00 | 155.15 | 158.40 | 156.78 | % | 0.25 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.33 | 8/31/2026 11:59:03 AM EST | |||
| 622.50 | 157.80 | 160.85 | 159.33 | % | 0.26 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.29 | 8/31/2026 11:59:03 AM EST | |||
| 625.00 | 160.15 | 163.35 | 161.75 | 185.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.62 | -0.99 | 0.00 | -0.29 | 8/20/2026 | 8/31/2026 11:59:03 AM EST |
| 627.50 | 162.65 | 165.80 | 164.23 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.24 | 8/31/2026 11:59:03 AM EST | |||
| 630.00 | 165.15 | 168.30 | 166.73 | 266.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.64 | -0.99 | 0.00 | -0.24 | 7/28/2026 | 8/31/2026 11:59:03 AM EST |
| 632.50 | 167.75 | 170.80 | 169.28 | % | 0.27 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.22 | 8/31/2026 11:59:03 AM EST | |||
| 635.00 | 169.75 | 173.30 | 171.53 | 171.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.69 | -0.99 | 0.00 | -0.22 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 640.00 | 175.30 | 178.25 | 176.78 | 200.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.72 | -0.99 | 0.00 | -0.19 | 8/20/2026 | 8/31/2026 11:59:03 AM EST |
| 645.00 | 180.20 | 183.20 | 181.70 | % | 0.28 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.17 | 8/31/2026 11:59:03 AM EST | |||
| 650.00 | 185.20 | 187.75 | 186.48 | 210.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.77 | -0.99 | 0.00 | -0.14 | 8/24/2026 | 8/31/2026 11:59:03 AM EST |
| 655.00 | 190.15 | 193.20 | 191.68 | 191.19 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.79 | -0.99 | 0.00 | -0.12 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 660.00 | 194.95 | 198.20 | 196.58 | 199.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.83 | -0.99 | 0.00 | -0.10 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 665.00 | 200.00 | 203.20 | 201.60 | 227.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.08 | 8/19/2026 | 8/31/2026 11:59:03 AM EST |
| 670.00 | 204.60 | 208.20 | 206.40 | 278.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.93 | -1.00 | 0.00 | -0.07 | 7/29/2026 | 8/31/2026 11:59:03 AM EST |
| 675.00 | 209.95 | 213.20 | 211.58 | 235.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.06 | 8/24/2026 | 8/31/2026 11:59:03 AM EST |
| 680.00 | 215.25 | 218.20 | 216.73 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.05 | 8/31/2026 11:59:03 AM EST | |||
| 690.00 | 225.15 | 228.20 | 226.68 | 227.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 11:59:03 AM EST |
| 700.00 | 235.15 | 238.20 | 236.68 | 242.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.02 | 8/26/2026 | 8/31/2026 11:59:03 AM EST |
| 710.00 | 245.15 | 248.20 | 246.68 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.02 | 8/31/2026 11:59:03 AM EST | |||
| 720.00 | 255.15 | 258.20 | 256.68 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 730.00 | 265.15 | 268.20 | 266.68 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.01 | 8/31/2026 11:59:03 AM EST | |||
| 740.00 | 275.15 | 278.15 | 276.65 | 272.00 | % | 0.37 | 2 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:03 AM EST | |
| 750.00 | 285.15 | 288.15 | 286.65 | % | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 760.00 | 295.15 | 298.15 | 296.65 | % | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST | |||
| 770.00 | 305.10 | 308.15 | 306.63 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:03 AM EST |