Options Chain for STRATEGY INC CL A NEW (MSTR) - $96.82 as of 8/7/2026 4:47:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 64.65 | 73.25 | 68.95 | % | 2.30 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:15 PM EST | |||
| 35.00 | 63.35 | 64.70 | 64.03 | % | 1.83 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:15 PM EST | |||
| 40.00 | 58.40 | 59.75 | 59.08 | % | 1.48 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:15 PM EST | |||
| 45.00 | 53.50 | 54.80 | 54.15 | % | 1.20 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:15 PM EST | |||
| 50.00 | 48.55 | 49.85 | 49.20 | 52.50 | +6.50 | +14.13% | 0.98 | 50 | 50 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 55.00 | 43.50 | 45.00 | 44.25 | % | 0.80 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 8/7/2026 2:59:15 PM EST | |||
| 60.00 | 38.85 | 40.10 | 39.48 | % | 0.66 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 8/7/2026 2:59:15 PM EST | |||
| 65.00 | 34.10 | 35.20 | 34.65 | 32.86 | 0.00 | 0.00% | 0.53 | 0 | 27 | 1.15 | 0.95 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 2:59:15 PM EST |
| 70.00 | 29.30 | 30.40 | 29.85 | % | 0.43 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.06 | 8/7/2026 2:59:15 PM EST | |||
| 75.00 | 24.65 | 25.75 | 25.20 | % | 0.34 | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.08 | 8/7/2026 2:59:15 PM EST | |||
| 80.00 | 20.30 | 21.30 | 20.80 | 25.40 | +7.10 | +38.80% | 0.26 | 1 | 32 | 0.76 | 0.83 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 82.00 | 18.25 | 19.60 | 18.93 | 17.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.74 | 0.81 | 0.01 | -0.10 | 8/4/2026 | 8/7/2026 2:59:15 PM EST |
| 83.00 | 17.65 | 18.80 | 18.23 | 16.18 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.75 | 0.80 | 0.01 | -0.10 | 8/3/2026 | 8/7/2026 2:59:15 PM EST |
| 84.00 | 16.95 | 17.95 | 17.45 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | 0.79 | 0.01 | -0.11 | 7/29/2026 | 8/7/2026 2:59:15 PM EST |
| 85.00 | 16.15 | 17.15 | 16.65 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.73 | 0.77 | 0.01 | -0.11 | 8/3/2026 | 8/7/2026 2:59:15 PM EST |
| 86.00 | 15.40 | 15.90 | 15.65 | 14.40 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.72 | 0.76 | 0.02 | -0.11 | 8/3/2026 | 8/7/2026 2:59:15 PM EST |
| 87.00 | 14.55 | 15.65 | 15.10 | 15.46 | +1.36 | +9.65% | 0.17 | 1 | 48 | 0.72 | 0.74 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 88.00 | 13.85 | 14.90 | 14.38 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.71 | 0.73 | 0.02 | -0.11 | 8/5/2026 | 8/7/2026 2:59:15 PM EST |
| 89.00 | 13.05 | 14.15 | 13.60 | 15.85 | +3.64 | +29.82% | 0.15 | 25 | 3 | 0.71 | 0.71 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 90.00 | 12.60 | 13.50 | 13.05 | 14.94 | +2.11 | +16.45% | 0.15 | 54 | 67 | 0.71 | 0.69 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 91.00 | 11.70 | 12.80 | 12.25 | 10.70 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.70 | 0.68 | 0.02 | -0.12 | 8/4/2026 | 8/7/2026 2:59:15 PM EST |
| 92.00 | 11.30 | 12.15 | 11.73 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | 0.66 | 0.02 | -0.12 | 8/3/2026 | 8/7/2026 2:59:15 PM EST |
| 93.00 | 10.65 | 11.50 | 11.08 | 11.05 | +1.68 | +17.93% | 0.12 | 11 | 60 | 0.70 | 0.63 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 94.00 | 10.00 | 10.90 | 10.45 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.70 | 0.61 | 0.02 | -0.12 | 8/6/2026 | 8/7/2026 2:59:15 PM EST |
| 95.00 | 9.55 | 10.35 | 9.95 | 10.63 | +2.46 | +30.11% | 0.10 | 10 | 134 | 0.70 | 0.59 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 96.00 | 9.00 | 9.75 | 9.38 | 8.51 | +0.51 | +6.38% | 0.10 | 4 | 80 | 0.70 | 0.57 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 97.00 | 8.50 | 9.15 | 8.83 | 8.70 | +1.35 | +18.37% | 0.09 | 188 | 77 | 0.71 | 0.55 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 98.00 | 8.05 | 8.50 | 8.28 | 8.59 | +1.84 | +27.26% | 0.08 | 40 | 106 | 0.70 | 0.52 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 99.00 | 7.55 | 8.25 | 7.90 | 8.12 | +1.77 | +27.88% | 0.08 | 17 | 217 | 0.70 | 0.50 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 100.00 | 7.10 | 7.80 | 7.45 | 7.39 | +1.25 | +20.36% | 0.07 | 5,754 | 236 | 0.70 | 0.48 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 101.00 | 6.65 | 7.35 | 7.00 | 6.73 | +1.08 | +19.12% | 0.07 | 23 | 160 | 0.70 | 0.46 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 102.00 | 6.25 | 6.95 | 6.60 | 5.90 | +0.16 | +2.79% | 0.06 | 33 | 80 | 0.69 | 0.44 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 103.00 | 5.85 | 6.55 | 6.20 | 8.00 | +1.35 | +20.31% | 0.06 | 11 | 16 | 0.70 | 0.42 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 104.00 | 5.50 | 6.15 | 5.83 | 6.00 | -0.14 | -2.28% | 0.06 | 70 | 39 | 0.70 | 0.40 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 105.00 | 5.15 | 5.65 | 5.40 | 5.61 | +0.99 | +21.43% | 0.05 | 81 | 190 | 0.71 | 0.38 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 106.00 | 4.85 | 5.40 | 5.13 | 4.90 | 0.00 | 0.00% | 0.05 | 8 | 48 | 0.70 | 0.36 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 107.00 | 4.60 | 5.15 | 4.88 | 4.11 | +0.25 | +6.48% | 0.05 | 47 | 35 | 0.70 | 0.35 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 108.00 | 4.30 | 4.85 | 4.58 | 6.00 | +2.25 | +60.00% | 0.04 | 10 | 32 | 0.71 | 0.33 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 109.00 | 3.95 | 4.35 | 4.15 | 4.30 | +1.08 | +33.54% | 0.04 | 73 | 38 | 0.71 | 0.32 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 110.00 | 3.75 | 4.30 | 4.03 | 3.99 | +0.89 | +28.71% | 0.04 | 239 | 316 | 0.70 | 0.31 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 111.00 | 3.50 | 4.05 | 3.78 | 3.40 | +0.23 | +7.26% | 0.03 | 16 | 126 | 0.71 | 0.29 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 112.00 | 3.20 | 3.80 | 3.50 | 3.30 | +0.10 | +3.13% | 0.03 | 11 | 26 | 0.71 | 0.28 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 113.00 | 3.00 | 3.55 | 3.28 | 3.25 | +0.45 | +16.08% | 0.03 | 10 | 93 | 0.70 | 0.27 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 114.00 | 2.83 | 3.25 | 3.04 | 3.15 | +0.67 | +27.02% | 0.03 | 37 | 89 | 0.72 | 0.26 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 115.00 | 2.75 | 2.88 | 2.82 | 2.80 | +0.44 | +18.65% | 0.02 | 757 | 1,228 | 0.71 | 0.25 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 120.00 | 1.85 | 2.07 | 1.96 | 1.95 | +0.25 | +14.71% | 0.02 | 540 | 726 | 0.72 | 0.20 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 125.00 | 1.26 | 1.80 | 1.53 | 1.55 | +0.38 | +32.48% | 0.01 | 158 | 328 | 0.75 | 0.16 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 130.00 | 1.00 | 1.22 | 1.11 | 1.00 | +0.23 | +29.87% | 0.01 | 90 | 415 | 0.75 | 0.12 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 135.00 | 0.58 | 0.91 | 0.75 | 0.80 | +0.12 | +17.65% | 0.01 | 24 | 388 | 0.78 | 0.09 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 140.00 | 0.51 | 0.65 | 0.58 | 0.60 | +0.08 | +15.39% | 0.00 | 183 | 287 | 0.80 | 0.07 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 145.00 | 0.34 | 0.54 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 78 | 323 | 0.81 | 0.05 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 150.00 | 0.23 | 0.50 | 0.37 | 0.40 | +0.12 | +42.86% | 0.00 | 50 | 213 | 0.83 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 155.00 | 0.14 | 0.46 | 0.30 | 0.40 | +0.04 | +11.12% | 0.00 | 40 | 301 | 0.85 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 160.00 | 0.22 | 0.42 | 0.32 | 0.31 | +0.09 | +40.91% | 0.00 | 68 | 130 | 0.90 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 165.00 | 0.05 | 0.41 | 0.23 | 0.27 | +0.10 | +58.83% | 0.00 | 1 | 11 | 0.85 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 170.00 | 0.01 | 0.30 | 0.16 | 0.21 | +0.01 | +5.00% | 0.00 | 18 | 90 | 0.84 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 175.00 | 0.01 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.86 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 2:59:15 PM EST |
| 180.00 | 0.01 | 0.25 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 10 | 274 | 0.90 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 185.00 | 0.05 | 0.26 | 0.16 | 0.14 | -0.14 | -50.00% | 0.00 | 53 | 166 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.22 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:59:15 PM EST |
| 35.00 | 0.03 | 0.21 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 40.00 | 0.04 | 0.19 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 5 | 1,013 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 45.00 | 0.03 | 0.31 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:15 PM EST |
| 50.00 | 0.12 | 0.25 | 0.19 | 0.22 | -0.05 | -18.52% | 0.00 | 386 | 1,802 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 55.00 | 0.19 | 0.32 | 0.26 | 0.26 | -0.03 | -10.35% | 0.00 | 701 | 3,920 | 1.09 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 60.00 | 0.26 | 0.40 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 405 | 1,877 | 0.99 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 65.00 | 0.35 | 0.52 | 0.44 | 0.44 | -0.09 | -16.99% | 0.01 | 109 | 486 | 0.91 | -0.05 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 70.00 | 0.45 | 0.72 | 0.59 | 0.66 | -0.05 | -7.05% | 0.01 | 23 | 71 | 0.84 | -0.08 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 75.00 | 0.81 | 1.04 | 0.93 | 1.00 | -0.14 | -12.29% | 0.01 | 108 | 182 | 0.79 | -0.12 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 80.00 | 1.33 | 1.65 | 1.49 | 1.60 | -0.26 | -13.98% | 0.02 | 295 | 149 | 0.75 | -0.17 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 82.00 | 1.66 | 1.99 | 1.83 | 1.72 | -0.50 | -22.53% | 0.02 | 1,499 | 70 | 0.73 | -0.19 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 83.00 | 1.77 | 2.04 | 1.91 | 1.90 | -0.50 | -20.84% | 0.02 | 106 | 25 | 0.72 | -0.20 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 84.00 | 1.95 | 2.22 | 2.09 | 2.21 | -0.84 | -27.55% | 0.02 | 186 | 11 | 0.71 | -0.21 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 85.00 | 2.10 | 2.46 | 2.28 | 2.61 | -0.32 | -10.93% | 0.03 | 263 | 1,168 | 0.70 | -0.23 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 86.00 | 2.36 | 2.67 | 2.52 | 2.60 | -0.53 | -16.94% | 0.03 | 11 | 13 | 0.70 | -0.24 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 87.00 | 2.59 | 2.92 | 2.76 | 3.00 | -0.40 | -11.77% | 0.03 | 56 | 38 | 0.71 | -0.26 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 88.00 | 2.83 | 3.20 | 3.02 | 3.25 | -0.75 | -18.75% | 0.03 | 10 | 35 | 0.72 | -0.27 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 89.00 | 3.10 | 3.50 | 3.30 | 3.58 | -0.69 | -16.16% | 0.04 | 27 | 66 | 0.70 | -0.29 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 90.00 | 3.50 | 3.85 | 3.68 | 3.60 | -0.85 | -19.11% | 0.04 | 237 | 1,528 | 0.70 | -0.31 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 91.00 | 3.70 | 4.20 | 3.95 | 2.76 | -2.41 | -46.62% | 0.04 | 11 | 63 | 0.70 | -0.32 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 92.00 | 4.05 | 4.55 | 4.30 | 3.75 | -1.77 | -32.07% | 0.05 | 9 | 29 | 0.71 | -0.34 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 93.00 | 4.40 | 5.15 | 4.78 | 5.35 | -0.30 | -5.31% | 0.05 | 2 | 35 | 0.70 | -0.37 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 94.00 | 4.80 | 5.40 | 5.10 | 4.35 | -1.55 | -26.28% | 0.05 | 7 | 85 | 0.70 | -0.39 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 95.00 | 5.20 | 5.95 | 5.58 | 5.45 | -0.85 | -13.50% | 0.06 | 200 | 1,494 | 0.69 | -0.41 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 96.00 | 5.65 | 6.25 | 5.95 | 6.25 | -1.00 | -13.80% | 0.06 | 44 | 77 | 0.70 | -0.43 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 97.00 | 6.05 | 6.80 | 6.43 | 6.65 | -1.08 | -13.98% | 0.07 | 121 | 61 | 0.70 | -0.45 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 98.00 | 6.55 | 7.45 | 7.00 | 7.58 | -0.81 | -9.66% | 0.07 | 74 | 56 | 0.70 | -0.48 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 99.00 | 7.10 | 7.90 | 7.50 | 7.94 | -0.16 | -1.98% | 0.08 | 37 | 36 | 0.70 | -0.50 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 100.00 | 7.60 | 8.40 | 8.00 | 7.94 | -1.21 | -13.23% | 0.08 | 203 | 786 | 0.69 | -0.52 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 101.00 | 8.20 | 8.90 | 8.55 | 8.47 | -1.73 | -16.97% | 0.08 | 34 | 133 | 0.70 | -0.54 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 102.00 | 8.75 | 9.55 | 9.15 | 7.53 | -2.27 | -23.17% | 0.09 | 8 | 15 | 0.69 | -0.56 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 103.00 | 9.40 | 10.15 | 9.78 | 10.55 | -0.60 | -5.39% | 0.09 | 10 | 45 | 0.70 | -0.58 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 104.00 | 10.00 | 10.75 | 10.38 | 8.35 | -3.55 | -29.84% | 0.10 | 7 | 39 | 0.70 | -0.60 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 105.00 | 10.65 | 11.40 | 11.03 | 11.54 | -0.81 | -6.56% | 0.11 | 16 | 176 | 0.70 | -0.62 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 106.00 | 11.30 | 12.05 | 11.68 | 10.65 | -2.98 | -21.87% | 0.11 | 61 | 56 | 0.70 | -0.64 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 107.00 | 11.95 | 12.80 | 12.38 | 13.74 | -4.83 | -26.01% | 0.12 | 19 | 15 | 0.71 | -0.65 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 108.00 | 12.65 | 13.60 | 13.13 | 15.28 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.71 | -0.67 | 0.02 | -0.12 | 8/6/2026 | 8/7/2026 2:59:15 PM EST |
| 109.00 | 13.35 | 14.20 | 13.78 | % | 0.13 | 0 | 0 | 0.71 | -0.68 | 0.02 | -0.12 | 8/7/2026 2:59:15 PM EST | |||
| 110.00 | 14.10 | 15.00 | 14.55 | 14.10 | -1.33 | -8.62% | 0.13 | 12 | 169 | 0.71 | -0.69 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 111.00 | 14.85 | 15.75 | 15.30 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.71 | -0.71 | 0.02 | -0.12 | 8/3/2026 | 8/7/2026 2:59:15 PM EST |
| 112.00 | 15.60 | 16.65 | 16.13 | % | 0.14 | 0 | 0 | 0.71 | -0.72 | 0.02 | -0.12 | 8/7/2026 2:59:15 PM EST | |||
| 113.00 | 16.40 | 17.30 | 16.85 | 19.21 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | -0.73 | 0.02 | -0.12 | 8/6/2026 | 8/7/2026 2:59:15 PM EST |
| 114.00 | 17.20 | 18.25 | 17.73 | 19.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | -0.74 | 0.02 | -0.12 | 7/28/2026 | 8/7/2026 2:59:15 PM EST |
| 115.00 | 18.00 | 19.00 | 18.50 | 16.70 | -3.30 | -16.50% | 0.16 | 3 | 240 | 0.72 | -0.75 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 120.00 | 22.20 | 23.15 | 22.68 | 19.26 | -5.67 | -22.75% | 0.19 | 2 | 264 | 0.73 | -0.80 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 125.00 | 26.60 | 27.75 | 27.18 | 28.90 | -0.58 | -1.97% | 0.22 | 2 | 219 | 0.74 | -0.84 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 130.00 | 31.20 | 32.50 | 31.85 | 31.75 | -2.42 | -7.09% | 0.25 | 8 | 116 | 0.77 | -0.88 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 135.00 | 35.95 | 37.00 | 36.48 | 33.18 | -5.22 | -13.60% | 0.27 | 2 | 70 | 0.77 | -0.91 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 140.00 | 40.75 | 42.10 | 41.43 | 40.95 | -2.43 | -5.61% | 0.30 | 50 | 227 | 0.77 | -0.93 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 145.00 | 45.65 | 46.80 | 46.23 | 45.97 | -1.27 | -2.69% | 0.32 | 13 | 244 | 0.99 | -0.95 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 150.00 | 50.60 | 51.70 | 51.15 | 50.75 | -2.45 | -4.61% | 0.34 | 6 | 132 | 1.04 | -0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 155.00 | 55.50 | 56.95 | 56.23 | 53.30 | -7.42 | -12.22% | 0.36 | 1 | 102 | 1.09 | -0.97 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:15 PM EST |
| 160.00 | 60.50 | 62.00 | 61.25 | 63.37 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.13 | -0.98 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 2:59:15 PM EST |
| 165.00 | 65.45 | 66.90 | 66.18 | 67.48 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.19 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 2:59:15 PM EST |
| 170.00 | 70.45 | 72.00 | 71.23 | % | 0.42 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 8/7/2026 2:59:15 PM EST | |||
| 175.00 | 75.50 | 76.95 | 76.23 | % | 0.44 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 8/7/2026 2:59:15 PM EST | |||
| 180.00 | 80.50 | 81.90 | 81.20 | 87.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 2:59:15 PM EST |
| 185.00 | 85.55 | 86.90 | 86.23 | % | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:15 PM EST |