Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $37.08 as of 8/27/2026 2:01:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.30 | 23.40 | 22.35 | % | 1.49 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 16.00 | 20.30 | 22.50 | 21.40 | % | 1.34 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 17.00 | 19.30 | 21.50 | 20.40 | % | 1.20 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 18.00 | 18.40 | 20.70 | 19.55 | % | 1.09 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 19.00 | 17.30 | 19.70 | 18.50 | % | 0.97 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 20.00 | 16.40 | 18.60 | 17.50 | % | 0.88 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 21.00 | 15.30 | 17.50 | 16.40 | % | 0.78 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 22.00 | 14.40 | 16.70 | 15.55 | 4.25 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 4:00:00 PM EST |
| 23.00 | 13.40 | 16.00 | 14.70 | 3.73 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 4:00:00 PM EST |
| 24.00 | 12.40 | 14.60 | 13.50 | 9.50 | 0.00 | 0.00% | 0.56 | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 4:00:00 PM EST |
| 25.00 | 11.40 | 14.40 | 12.90 | 15.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 25.50 | 10.90 | 14.10 | 12.50 | % | 0.49 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 26.00 | 10.40 | 13.00 | 11.70 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 4:00:00 PM EST |
| 26.50 | 9.90 | 13.00 | 11.45 | % | 0.43 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 27.00 | 9.40 | 11.70 | 10.55 | 7.85 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 4:00:00 PM EST |
| 27.50 | 8.90 | 11.20 | 10.05 | 7.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 4:00:00 PM EST |
| 28.00 | 8.40 | 11.50 | 9.95 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 4:00:00 PM EST |
| 28.50 | 7.90 | 10.90 | 9.40 | 7.93 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 4:00:00 PM EST |
| 29.00 | 7.40 | 9.90 | 8.65 | 7.48 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 4:00:00 PM EST |
| 29.50 | 6.90 | 9.70 | 8.30 | % | 0.28 | 0 | 0 | 2.17 | 1.00 | 0.01 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 30.00 | 7.30 | 8.60 | 7.95 | 7.60 | +0.20 | +2.71% | 0.27 | 3 | 15 | 1.64 | 0.99 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 30.50 | 6.20 | 8.00 | 7.10 | 8.42 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.48 | 0.98 | 0.02 | -0.01 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 31.00 | 5.70 | 7.50 | 6.60 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 56 | 1.40 | 0.97 | 0.02 | -0.02 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 31.50 | 5.20 | 6.90 | 6.05 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.24 | 0.95 | 0.03 | -0.02 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 32.00 | 5.50 | 6.60 | 6.05 | 5.88 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.32 | 0.94 | 0.03 | -0.03 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 32.50 | 5.00 | 6.00 | 5.50 | 5.60 | +0.25 | +4.68% | 0.17 | 2 | 3 | 1.17 | 0.92 | 0.04 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 33.00 | 4.10 | 5.60 | 4.85 | 5.06 | +0.06 | +1.20% | 0.15 | 5 | 12 | 1.16 | 0.89 | 0.04 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 33.50 | 3.70 | 5.20 | 4.45 | 4.57 | -0.08 | -1.72% | 0.13 | 3 | 5 | 1.15 | 0.87 | 0.05 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 34.00 | 3.80 | 4.70 | 4.25 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.07 | 0.84 | 0.06 | -0.06 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 34.50 | 3.30 | 4.30 | 3.80 | 3.69 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.04 | 0.81 | 0.06 | -0.07 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 35.00 | 3.10 | 3.90 | 3.50 | 3.40 | -1.71 | -33.47% | 0.10 | 3 | 236 | 0.72 | 0.77 | 0.07 | -0.08 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 35.50 | 2.75 | 3.60 | 3.18 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.75 | 0.74 | 0.08 | -0.09 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 36.00 | 2.50 | 3.50 | 3.00 | 2.60 | 0.00 | 0.00% | 0.08 | 3 | 117 | 0.84 | 0.70 | 0.08 | -0.09 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 36.50 | 2.20 | 2.80 | 2.50 | 2.30 | -0.10 | -4.17% | 0.07 | 3 | 5 | 0.76 | 0.65 | 0.08 | -0.10 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 37.00 | 1.90 | 2.55 | 2.23 | 2.10 | +0.05 | +2.44% | 0.06 | 14 | 195 | 0.77 | 0.61 | 0.09 | -0.10 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 37.50 | 1.65 | 2.25 | 1.95 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.77 | 0.56 | 0.09 | -0.11 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 38.00 | 1.45 | 2.00 | 1.73 | 1.50 | -0.38 | -20.22% | 0.05 | 6 | 123 | 0.78 | 0.52 | 0.09 | -0.11 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 38.50 | 1.30 | 1.70 | 1.50 | 1.55 | +0.09 | +6.17% | 0.04 | 14 | 23 | 0.78 | 0.48 | 0.09 | -0.11 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 39.00 | 1.05 | 1.55 | 1.30 | 1.20 | -1.65 | -57.90% | 0.03 | 8,149 | 80 | 0.78 | 0.43 | 0.09 | -0.11 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 39.50 | 0.85 | 1.70 | 1.28 | 0.95 | -0.34 | -26.36% | 0.03 | 18 | 49 | 0.85 | 0.39 | 0.08 | -0.10 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 40.00 | 0.75 | 1.10 | 0.93 | 0.90 | +0.10 | +12.50% | 0.02 | 27 | 383 | 0.76 | 0.35 | 0.08 | -0.10 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 40.50 | 0.60 | 1.00 | 0.80 | 0.80 | -0.60 | -42.86% | 0.02 | 5 | 3 | 0.77 | 0.32 | 0.08 | -0.10 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 41.00 | 0.55 | 1.20 | 0.88 | 0.70 | -1.35 | -65.86% | 0.02 | 1 | 93 | 0.87 | 0.28 | 0.07 | -0.09 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 41.50 | 0.35 | 1.05 | 0.70 | 0.55 | -0.15 | -21.43% | 0.02 | 2 | 5 | 0.84 | 0.25 | 0.07 | -0.09 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 42.00 | 0.30 | 0.70 | 0.50 | 0.55 | +0.05 | +10.00% | 0.01 | 6 | 49 | 0.78 | 0.22 | 0.06 | -0.08 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 42.50 | 0.25 | 0.60 | 0.43 | 0.45 | -0.08 | -15.10% | 0.01 | 3 | 22 | 0.79 | 0.20 | 0.06 | -0.08 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 43.00 | 0.20 | 0.55 | 0.38 | 0.37 | -0.33 | -47.15% | 0.01 | 1 | 5 | 0.80 | 0.17 | 0.05 | -0.07 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 43.50 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 3 | 10 | 0.80 | 0.15 | 0.05 | -0.07 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 44.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 3 | 10 | 0.85 | 0.13 | 0.04 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 44.50 | 0.10 | 0.55 | 0.33 | 0.24 | -0.01 | -4.00% | 0.01 | 2 | 3 | 0.88 | 0.11 | 0.04 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 6 | 154 | 0.78 | 0.10 | 0.04 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 45.50 | 0.05 | 0.35 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 9 | 3 | 0.84 | 0.09 | 0.03 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.28 | -56.00% | 0.00 | 1 | 1 | 1.03 | 0.07 | 0.03 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 46.50 | 0.00 | 0.35 | 0.18 | 0.15 | -0.33 | -68.75% | 0.00 | 2 | 1 | 1.11 | 0.06 | 0.02 | -0.03 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.28 | -68.30% | 0.00 | 3 | 7 | 1.15 | 0.05 | 0.02 | -0.03 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.30 | -75.00% | 0.01 | 8 | 14 | 1.36 | 0.04 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.03 | 0.02 | -0.02 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 48.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.03 | 0.01 | -0.02 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.02 | 0.01 | -0.01 | 8/25/2026 | 8/27/2026 4:00:00 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.02 | 0.01 | -0.01 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 19 | 1.33 | 0.02 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.01 | 0.01 | -0.01 | 8/25/2026 | 8/27/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.94 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/27/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.73 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/27/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.15 | +300.00% | 0.01 | 2 | 111 | 1.29 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 3 | 1.23 | -0.02 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 181 | 0.93 | -0.03 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | -0.05 | 0.03 | -0.02 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 46 | 0.97 | -0.06 | 0.03 | -0.03 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 32.50 | 0.10 | 0.35 | 0.23 | 0.27 | -0.10 | -27.03% | 0.01 | 5 | 8 | 0.83 | -0.08 | 0.04 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 33.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.19 | -43.19% | 0.01 | 13 | 166 | 0.84 | -0.11 | 0.04 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 33.50 | 0.20 | 0.50 | 0.35 | 0.52 | +0.02 | +4.00% | 0.01 | 2 | 18 | 0.82 | -0.13 | 0.05 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 34.00 | 0.30 | 0.65 | 0.48 | 0.48 | -0.12 | -20.00% | 0.01 | 21 | 232 | 0.84 | -0.16 | 0.06 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 34.50 | 0.40 | 0.75 | 0.58 | 0.65 | -0.05 | -7.15% | 0.02 | 3 | 31 | 0.84 | -0.19 | 0.06 | -0.07 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 35.00 | 0.50 | 0.85 | 0.68 | 0.85 | -0.06 | -6.60% | 0.02 | 8,133 | 330 | 0.82 | -0.23 | 0.07 | -0.08 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 35.50 | 0.50 | 1.25 | 0.88 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | -0.26 | 0.08 | -0.09 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 36.00 | 0.50 | 1.30 | 0.90 | 1.05 | -0.20 | -16.00% | 0.03 | 15 | 47 | 0.77 | -0.30 | 0.08 | -0.09 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 36.50 | 0.95 | 1.40 | 1.18 | 1.35 | -0.02 | -1.46% | 0.03 | 2 | 27 | 0.82 | -0.35 | 0.08 | -0.10 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 37.00 | 0.85 | 1.90 | 1.38 | 1.45 | -0.20 | -12.13% | 0.04 | 10 | 159 | 0.82 | -0.39 | 0.09 | -0.10 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 37.50 | 1.35 | 1.85 | 1.60 | 1.73 | -0.20 | -10.37% | 0.04 | 5 | 20 | 0.82 | -0.44 | 0.09 | -0.11 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 38.00 | 1.60 | 2.15 | 1.88 | 1.85 | -0.50 | -21.28% | 0.05 | 3 | 12 | 0.83 | -0.48 | 0.09 | -0.11 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 38.50 | 1.85 | 2.45 | 2.15 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.83 | -0.52 | 0.09 | -0.11 | 8/21/2026 | 8/27/2026 4:00:00 PM EST |
| 39.00 | 2.15 | 2.70 | 2.43 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.82 | -0.57 | 0.09 | -0.11 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 39.50 | 2.45 | 3.10 | 2.78 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | -0.61 | 0.08 | -0.10 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 40.00 | 2.80 | 3.50 | 3.15 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.85 | -0.65 | 0.08 | -0.10 | 8/25/2026 | 8/27/2026 4:00:00 PM EST |
| 40.50 | 3.10 | 3.90 | 3.50 | % | 0.09 | 0 | 0 | 0.84 | -0.68 | 0.08 | -0.10 | 8/27/2026 4:00:00 PM EST | |||
| 41.00 | 3.50 | 4.30 | 3.90 | % | 0.10 | 0 | 0 | 0.86 | -0.72 | 0.07 | -0.09 | 8/27/2026 4:00:00 PM EST | |||
| 41.50 | 3.90 | 4.70 | 4.30 | 4.40 | -0.20 | -4.35% | 0.10 | 2 | 2 | 0.86 | -0.75 | 0.07 | -0.09 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 42.00 | 4.20 | 5.20 | 4.70 | 4.80 | -0.34 | -6.62% | 0.11 | 2 | 2 | 0.82 | -0.78 | 0.06 | -0.08 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 42.50 | 4.60 | 6.10 | 5.35 | 5.10 | -0.50 | -8.93% | 0.13 | 4 | 1 | 1.38 | -0.80 | 0.06 | -0.08 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 43.00 | 5.10 | 6.00 | 5.55 | 5.59 | -0.46 | -7.61% | 0.13 | 6 | 2 | 1.12 | -0.83 | 0.05 | -0.07 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 43.50 | 5.50 | 6.50 | 6.00 | 6.01 | -0.11 | -1.80% | 0.14 | 5 | 4 | 1.18 | -0.85 | 0.05 | -0.07 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 44.00 | 5.90 | 7.00 | 6.45 | 6.49 | -0.12 | -1.82% | 0.15 | 4 | 5 | 1.23 | -0.87 | 0.04 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 44.50 | 6.20 | 7.50 | 6.85 | 7.49 | +1.79 | +31.41% | 0.15 | 1 | 1 | 1.29 | -0.89 | 0.04 | -0.06 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 45.00 | 6.80 | 8.40 | 7.60 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.56 | -0.90 | 0.04 | -0.05 | 8/17/2026 | 8/27/2026 4:00:00 PM EST |
| 45.50 | 7.30 | 8.80 | 8.05 | 8.57 | % | 0.18 | 1 | 0 | 1.56 | -0.91 | 0.03 | -0.05 | 8/27/2026 | 8/27/2026 4:00:00 PM EST | |
| 46.00 | 7.70 | 9.50 | 8.60 | 9.06 | +0.66 | +7.86% | 0.19 | 1 | 1 | 1.72 | -0.93 | 0.03 | -0.04 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 46.50 | 8.40 | 10.00 | 9.20 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.78 | -0.94 | 0.02 | -0.03 | 8/26/2026 | 8/27/2026 4:00:00 PM EST |
| 47.00 | 7.90 | 10.50 | 9.20 | 10.18 | +0.82 | +8.77% | 0.20 | 1 | 2 | 1.83 | -0.95 | 0.02 | -0.03 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 47.50 | 9.10 | 11.00 | 10.05 | 10.58 | +0.73 | +7.42% | 0.21 | 1 | 1 | 1.87 | -0.96 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 4:00:00 PM EST |
| 48.00 | 9.60 | 11.50 | 10.55 | % | 0.22 | 0 | 0 | 1.92 | -0.97 | 0.02 | -0.02 | 8/27/2026 4:00:00 PM EST | |||
| 48.50 | 10.00 | 12.40 | 11.20 | % | 0.23 | 0 | 0 | 2.19 | -0.97 | 0.01 | -0.02 | 8/27/2026 4:00:00 PM EST | |||
| 49.00 | 10.50 | 12.90 | 11.70 | % | 0.24 | 0 | 0 | 2.24 | -0.98 | 0.01 | -0.01 | 8/27/2026 4:00:00 PM EST | |||
| 49.50 | 11.10 | 13.20 | 12.15 | % | 0.25 | 0 | 0 | 2.17 | -0.98 | 0.01 | -0.01 | 8/27/2026 4:00:00 PM EST | |||
| 50.00 | 10.80 | 13.70 | 12.25 | % | 0.24 | 0 | 0 | 2.22 | -0.98 | 0.01 | -0.01 | 8/27/2026 4:00:00 PM EST | |||
| 51.00 | 12.50 | 14.70 | 13.60 | % | 0.27 | 0 | 0 | 2.30 | -0.99 | 0.01 | -0.01 | 8/27/2026 4:00:00 PM EST | |||
| 52.00 | 13.60 | 15.70 | 14.65 | % | 0.28 | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.01 | 8/27/2026 4:00:00 PM EST | |||
| 53.00 | 14.60 | 16.70 | 15.65 | % | 0.30 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:00 PM EST |