Options Chain for IONQ INC COM (IONQ) - $41.53 as of 8/21/2026 1:00:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.35 | 26.50 | 24.93 | 20.88 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 11:58:55 AM EST |
| 20.00 | 15.00 | 17.90 | 16.45 | % | 0.82 | 0 | 0 | EST | |||||||
| 21.00 | 22.35 | 25.50 | 23.93 | % | 1.14 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 22.00 | 21.35 | 24.50 | 22.93 | 20.08 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:58:55 AM EST |
| 23.00 | 20.45 | 23.10 | 21.78 | 23.30 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:55 AM EST |
| 24.00 | 19.40 | 22.45 | 20.93 | % | 0.87 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 25.00 | 18.40 | 20.95 | 19.68 | 19.82 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:55 AM EST |
| 25.00 | 10.00 | 12.70 | 11.35 | % | 0.45 | 0 | 0 | EST | |||||||
| 26.00 | 17.40 | 19.95 | 18.68 | % | 0.72 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 27.00 | 16.40 | 19.20 | 17.80 | 10.23 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:58:55 AM EST |
| 28.00 | 15.40 | 18.20 | 16.80 | 7.64 | 0.00 | 0.00% | 0.60 | 0 | 20 | 2.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 11:58:55 AM EST |
| 29.00 | 14.40 | 17.40 | 15.90 | 7.25 | 0.00 | 0.00% | 0.55 | 0 | 33 | 1.65 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 11:58:55 AM EST |
| 30.00 | 13.45 | 15.75 | 14.60 | 13.62 | +0.94 | +7.42% | 0.49 | 12 | 111 | 1.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 30.00 | 5.05 | 8.10 | 6.58 | % | 0.22 | 0 | 0 | EST | |||||||
| 31.00 | 12.45 | 15.10 | 13.78 | 12.64 | 0.00 | 0.00% | 0.44 | 0 | 43 | 1.52 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:55 AM EST |
| 32.00 | 11.50 | 14.15 | 12.83 | 7.75 | 0.00 | 0.00% | 0.40 | 0 | 196 | 1.48 | 0.98 | 0.01 | -0.01 | 8/3/2026 | 8/21/2026 11:58:55 AM EST |
| 32.50 | 11.00 | 13.70 | 12.35 | % | 0.38 | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 8/21/2026 11:58:55 AM EST | |||
| 33.00 | 10.50 | 13.40 | 11.95 | 13.86 | 0.00 | 0.00% | 0.36 | 0 | 63 | 1.63 | 0.97 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 11:58:55 AM EST |
| 33.50 | 10.00 | 12.65 | 11.33 | % | 0.34 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.02 | 8/21/2026 11:58:55 AM EST | |||
| 34.00 | 9.55 | 12.20 | 10.88 | 12.25 | 0.00 | 0.00% | 0.32 | 0 | 124 | 1.28 | 0.96 | 0.01 | -0.02 | 8/13/2026 | 8/21/2026 11:58:55 AM EST |
| 34.50 | 9.05 | 11.70 | 10.38 | % | 0.30 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.02 | 8/21/2026 11:58:55 AM EST | |||
| 35.00 | 8.60 | 11.25 | 9.93 | 9.37 | +0.67 | +7.71% | 0.28 | 1 | 221 | 1.20 | 0.94 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 35.00 | 0.40 | 3.25 | 1.83 | % | 0.05 | 0 | 0 | EST | |||||||
| 35.50 | 8.10 | 10.70 | 9.40 | % | 0.26 | 0 | 0 | 1.42 | 0.93 | 0.02 | -0.03 | 8/21/2026 11:58:55 AM EST | |||
| 36.00 | 7.65 | 9.90 | 8.78 | 5.35 | 0.00 | 0.00% | 0.24 | 0 | 440 | 1.10 | 0.92 | 0.02 | -0.04 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 36.50 | 7.20 | 9.70 | 8.45 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | 0.90 | 0.02 | -0.04 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 37.00 | 6.90 | 9.20 | 8.05 | 5.34 | 0.00 | 0.00% | 0.22 | 0 | 155 | 1.25 | 0.89 | 0.03 | -0.05 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 37.50 | 7.00 | 8.80 | 7.90 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.24 | 0.87 | 0.03 | -0.05 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 38.00 | 6.65 | 7.65 | 7.15 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 147 | 1.22 | 0.85 | 0.03 | -0.06 | 8/19/2026 | 8/21/2026 11:58:55 AM EST |
| 38.50 | 6.20 | 7.80 | 7.00 | 7.15 | +2.79 | +64.00% | 0.18 | 2 | 9 | 0.89 | 0.83 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 39.00 | 5.90 | 6.50 | 6.20 | 6.70 | +2.75 | +69.62% | 0.16 | 9 | 108 | 0.83 | 0.81 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 39.50 | 5.25 | 6.80 | 6.03 | 5.57 | +2.37 | +74.07% | 0.15 | 2 | 0 | 0.75 | 0.79 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 40.00 | 5.10 | 6.55 | 5.83 | 5.70 | +2.29 | +67.16% | 0.15 | 57 | 332 | 0.82 | 0.77 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | EST | |||||||
| 40.50 | 4.85 | 6.30 | 5.58 | 5.32 | +2.17 | +68.89% | 0.14 | 3 | 8 | 0.84 | 0.74 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 41.00 | 4.60 | 5.00 | 4.80 | 4.85 | +2.05 | +73.22% | 0.12 | 17 | 249 | 0.81 | 0.72 | 0.05 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 41.50 | 4.25 | 4.75 | 4.50 | 3.60 | +0.99 | +37.94% | 0.11 | 10 | 15 | 0.82 | 0.69 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 42.00 | 4.00 | 4.40 | 4.20 | 4.00 | +1.63 | +68.78% | 0.10 | 17 | 304 | 0.84 | 0.67 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 42.50 | 3.75 | 4.15 | 3.95 | 3.85 | +2.05 | +113.89% | 0.09 | 12 | 14 | 0.84 | 0.64 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 43.00 | 3.35 | 3.85 | 3.60 | 3.50 | +1.53 | +77.67% | 0.08 | 4 | 166 | 0.84 | 0.61 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 43.50 | 3.20 | 3.60 | 3.40 | 3.95 | +2.40 | +154.84% | 0.08 | 3 | 9 | 0.84 | 0.58 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 44.00 | 2.93 | 3.40 | 3.17 | 3.14 | +1.54 | +96.25% | 0.07 | 14 | 149 | 0.86 | 0.56 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 44.50 | 2.72 | 3.10 | 2.91 | 3.25 | +1.67 | +105.70% | 0.07 | 6 | 75 | 0.85 | 0.53 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 45.00 | 2.57 | 2.86 | 2.72 | 2.80 | +1.41 | +101.44% | 0.06 | 118 | 522 | 0.86 | 0.50 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | EST | |||||||
| 45.50 | 2.38 | 2.66 | 2.52 | 2.60 | +1.44 | +124.14% | 0.06 | 43 | 14 | 0.86 | 0.47 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 46.00 | 2.20 | 2.45 | 2.33 | 2.55 | +1.48 | +138.32% | 0.05 | 1,573 | 2,134 | 0.85 | 0.45 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 46.50 | 2.01 | 2.29 | 2.15 | 2.00 | +0.94 | +88.68% | 0.05 | 52 | 78 | 0.84 | 0.42 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 47.00 | 1.74 | 2.00 | 1.87 | 2.20 | +1.25 | +131.58% | 0.04 | 25 | 642 | 0.84 | 0.40 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 47.50 | 1.66 | 2.00 | 1.83 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.84 | 0.37 | 0.05 | -0.10 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 48.00 | 1.56 | 1.74 | 1.65 | 1.60 | +0.84 | +110.53% | 0.03 | 78 | 101 | 0.85 | 0.35 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 48.50 | 1.42 | 1.67 | 1.55 | 1.46 | % | 0.03 | 1 | 0 | 0.84 | 0.32 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST | |
| 49.00 | 1.30 | 1.51 | 1.41 | 1.41 | +0.82 | +138.99% | 0.03 | 119 | 163 | 0.85 | 0.30 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 49.50 | 1.18 | 1.40 | 1.29 | 1.28 | % | 0.03 | 2 | 0 | 0.68 | 0.28 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST | |
| 50.00 | 1.09 | 1.27 | 1.18 | 1.22 | +0.70 | +134.62% | 0.02 | 1,635 | 972 | 0.85 | 0.26 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 51.00 | 0.87 | 1.09 | 0.98 | 0.98 | +0.55 | +127.91% | 0.02 | 17 | 44 | 0.86 | 0.22 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 52.00 | 0.69 | 0.95 | 0.82 | 0.73 | +0.37 | +102.78% | 0.02 | 37 | 205 | 0.85 | 0.19 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 53.00 | 0.57 | 0.81 | 0.69 | 0.76 | +0.47 | +162.07% | 0.01 | 3 | 20 | 0.85 | 0.16 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 54.00 | 0.01 | 0.72 | 0.37 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.71 | 0.13 | 0.03 | -0.06 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 55.00 | 0.39 | 0.55 | 0.47 | 0.55 | +0.35 | +175.00% | 0.01 | 164 | 582 | 0.87 | 0.11 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 56.00 | 0.33 | 1.15 | 0.74 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.09 | 0.02 | -0.04 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 57.00 | 0.21 | 0.45 | 0.33 | 0.42 | +0.27 | +180.00% | 0.01 | 3 | 10 | 1.23 | 0.07 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 58.00 | 0.00 | 0.69 | 0.35 | 0.34 | % | 0.01 | 30 | 0 | 1.15 | 0.06 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 11:58:55 AM EST | |
| 60.00 | 0.18 | 0.29 | 0.24 | 0.23 | +0.14 | +155.56% | 0.00 | 24 | 284 | 0.95 | 0.04 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 65.00 | 0.03 | 0.28 | 0.16 | 0.28 | +0.23 | +460.00% | 0.00 | 3 | 192 | 0.98 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 70.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:55 AM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 22.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:55 AM EST |
| 23.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 24.00 | 0.00 | 2.14 | 1.07 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:55 AM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 514 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:55 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:58:55 AM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:58:55 AM EST |
| 28.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4,943 | 316 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.44 | -91.67% | 0.00 | 10 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 14 | 1,061 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | EST | |||||||
| 31.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 175 | 23 | 0.92 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.34 | +0.24 | +240.00% | 0.00 | 3 | 185 | 1.54 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 32.50 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 1.77 | -0.02 | 0.01 | -0.01 | 8/21/2026 11:58:55 AM EST | |||
| 33.00 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.42 | -0.03 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 11:58:55 AM EST |
| 33.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.41 | -0.03 | 0.01 | -0.02 | 8/21/2026 11:58:55 AM EST | |||
| 34.00 | 0.00 | 0.72 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.30 | -0.04 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 34.50 | 0.10 | 0.22 | 0.16 | 0.16 | -0.23 | -58.98% | 0.00 | 2 | 1 | 0.90 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.23 | -51.12% | 0.01 | 11 | 164 | 0.83 | -0.06 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 35.00 | 0.01 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8/18/2026 | EST | ||||
| 35.50 | 0.15 | 0.28 | 0.22 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.07 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 36.00 | 0.18 | 0.35 | 0.27 | 0.25 | -0.31 | -55.36% | 0.01 | 1 | 98 | 0.80 | -0.08 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 36.50 | 0.22 | 0.38 | 0.30 | 0.32 | % | 0.01 | 12 | 0 | 0.86 | -0.10 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 11:58:55 AM EST | |
| 37.00 | 0.31 | 0.50 | 0.41 | 0.38 | -0.58 | -60.42% | 0.01 | 4 | 119 | 0.81 | -0.11 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 37.50 | 0.35 | 0.52 | 0.44 | 0.54 | % | 0.01 | 4 | 0 | 0.82 | -0.13 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 11:58:55 AM EST | |
| 38.00 | 0.49 | 0.62 | 0.56 | 0.54 | -0.53 | -49.54% | 0.01 | 30 | 111 | 0.80 | -0.15 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 38.50 | 0.50 | 0.70 | 0.60 | % | 0.02 | 0 | 0 | 0.80 | -0.17 | 0.03 | -0.06 | 8/21/2026 11:58:55 AM EST | |||
| 39.00 | 0.61 | 0.85 | 0.73 | 0.68 | -0.82 | -54.67% | 0.02 | 14 | 102 | 0.80 | -0.19 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 39.50 | 0.73 | 0.97 | 0.85 | 0.84 | -0.83 | -49.71% | 0.02 | 5 | 23 | 0.80 | -0.21 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 40.00 | 0.90 | 1.13 | 1.02 | 1.01 | -1.19 | -54.10% | 0.03 | 25 | 251 | 0.80 | -0.23 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 40.00 | 2.40 | 5.20 | 3.80 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 8/19/2026 | EST | ||||
| 40.50 | 1.04 | 1.36 | 1.20 | 1.09 | -1.00 | -47.85% | 0.03 | 5 | 14 | 0.80 | -0.26 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 41.00 | 1.27 | 1.45 | 1.36 | 1.36 | -1.03 | -43.10% | 0.03 | 5 | 104 | 0.80 | -0.28 | 0.05 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 41.50 | 1.35 | 1.73 | 1.54 | 1.73 | -0.94 | -35.21% | 0.04 | 30 | 16 | 0.82 | -0.31 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 42.00 | 1.65 | 1.82 | 1.74 | 1.73 | -1.19 | -40.76% | 0.04 | 10 | 106 | 0.81 | -0.33 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 42.50 | 1.88 | 2.11 | 2.00 | 1.77 | -0.74 | -29.49% | 0.05 | 46 | 6 | 0.82 | -0.36 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 43.00 | 2.11 | 2.20 | 2.16 | 2.14 | -0.96 | -30.97% | 0.05 | 9 | 61 | 0.81 | -0.39 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 43.50 | 2.25 | 2.57 | 2.41 | 2.41 | -0.79 | -24.69% | 0.06 | 3 | 7 | 0.80 | -0.42 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 44.00 | 2.60 | 2.87 | 2.74 | 2.40 | -1.81 | -43.00% | 0.06 | 3 | 55 | 0.80 | -0.44 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 44.50 | 2.78 | 3.20 | 2.99 | 2.80 | % | 0.07 | 50 | 0 | 0.82 | -0.47 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST | |
| 45.00 | 7.30 | 10.00 | 8.65 | % | 0.19 | 0 | 0 | EST | |||||||
| 45.00 | 3.00 | 3.35 | 3.18 | 3.00 | -1.86 | -38.28% | 0.07 | 17 | 122 | 0.81 | -0.50 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 45.50 | 3.25 | 3.70 | 3.48 | 5.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.53 | 0.06 | -0.10 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 46.00 | 3.60 | 3.95 | 3.78 | 3.58 | -1.97 | -35.50% | 0.08 | 13 | 128 | 0.81 | -0.55 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 46.50 | 3.85 | 4.30 | 4.08 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.81 | -0.58 | 0.05 | -0.10 | 8/19/2026 | 8/21/2026 11:58:55 AM EST |
| 47.00 | 4.20 | 4.70 | 4.45 | 4.59 | -1.96 | -29.93% | 0.09 | 1 | 66 | 0.82 | -0.60 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 47.50 | 4.55 | 5.05 | 4.80 | % | 0.10 | 0 | 0 | 0.81 | -0.63 | 0.05 | -0.10 | 8/21/2026 11:58:55 AM EST | |||
| 48.00 | 4.90 | 5.35 | 5.13 | 5.32 | -2.01 | -27.43% | 0.11 | 12 | 11 | 0.82 | -0.65 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 48.50 | 5.25 | 5.75 | 5.50 | % | 0.11 | 0 | 0 | 0.81 | -0.68 | 0.05 | -0.09 | 8/21/2026 11:58:55 AM EST | |||
| 49.00 | 5.65 | 6.15 | 5.90 | 7.08 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.81 | -0.70 | 0.05 | -0.09 | 8/19/2026 | 8/21/2026 11:58:55 AM EST |
| 49.50 | 5.80 | 6.70 | 6.25 | % | 0.13 | 0 | 0 | 0.85 | -0.72 | 0.05 | -0.09 | 8/21/2026 11:58:55 AM EST | |||
| 50.00 | 6.45 | 6.90 | 6.68 | 9.18 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.83 | -0.74 | 0.04 | -0.08 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 51.00 | 7.00 | 7.85 | 7.43 | 8.85 | -1.25 | -12.38% | 0.15 | 2 | 19 | 1.00 | -0.78 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 52.00 | 7.25 | 8.70 | 7.98 | 10.92 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.91 | -0.81 | 0.04 | -0.07 | 8/20/2026 | 8/21/2026 11:58:55 AM EST |
| 53.00 | 8.05 | 9.50 | 8.78 | 10.12 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.06 | -0.84 | 0.03 | -0.06 | 8/19/2026 | 8/21/2026 11:58:55 AM EST |
| 54.00 | 8.85 | 10.50 | 9.68 | 8.95 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.97 | -0.87 | 0.03 | -0.06 | 8/14/2026 | 8/21/2026 11:58:55 AM EST |
| 55.00 | 10.10 | 11.55 | 10.83 | 10.47 | -4.21 | -28.68% | 0.20 | 9 | 38 | 0.94 | -0.89 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 56.00 | 10.70 | 12.50 | 11.60 | 11.38 | -3.52 | -23.63% | 0.21 | 4 | 5 | 1.70 | -0.91 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 57.00 | 11.55 | 13.70 | 12.63 | 13.38 | % | 0.22 | 1 | 0 | 1.74 | -0.93 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 11:58:55 AM EST | |
| 58.00 | 12.40 | 14.35 | 13.38 | % | 0.23 | 0 | 0 | 1.79 | -0.94 | 0.02 | -0.03 | 8/21/2026 11:58:55 AM EST | |||
| 60.00 | 14.30 | 16.45 | 15.38 | 16.63 | -0.29 | -1.72% | 0.26 | 1 | 16 | 1.89 | -0.96 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 65.00 | 19.30 | 21.75 | 20.53 | 22.06 | +3.58 | +19.38% | 0.32 | 5 | 0 | 2.11 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 70.00 | 24.10 | 26.70 | 25.40 | % | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST |