Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $125.33 as of 8/5/2026 11:36:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 103.85 | 111.30 | 107.58 | % | 21.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 10.00 | 98.85 | 106.30 | 102.58 | % | 10.26 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 15.00 | 93.85 | 101.30 | 97.58 | % | 6.51 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 20.00 | 88.85 | 96.45 | 92.65 | % | 4.63 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 25.00 | 83.85 | 91.30 | 87.58 | % | 3.50 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 30.00 | 78.85 | 85.70 | 82.28 | % | 2.74 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 35.00 | 76.30 | 79.20 | 77.75 | 79.55 | % | 2.22 | 3 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST | |
| 40.00 | 68.85 | 76.50 | 72.68 | % | 1.82 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 45.00 | 64.70 | 71.40 | 68.05 | % | 1.51 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 50.00 | 60.60 | 66.45 | 63.53 | % | 1.27 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 55.00 | 54.90 | 61.50 | 58.20 | 70.98 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.39 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 60.00 | 49.85 | 56.55 | 53.20 | 59.34 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.12 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 65.00 | 46.35 | 51.45 | 48.90 | % | 0.75 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.02 | 8/5/2026 12:59:00 PM EST | |||
| 70.00 | 41.75 | 46.65 | 44.20 | % | 0.63 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.04 | 8/5/2026 12:59:00 PM EST | |||
| 75.00 | 37.00 | 41.95 | 39.48 | % | 0.53 | 0 | 0 | 1.43 | 0.95 | 0.00 | -0.05 | 8/5/2026 12:59:00 PM EST | |||
| 80.00 | 32.55 | 37.40 | 34.98 | 40.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.28 | 0.93 | 0.00 | -0.07 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 85.00 | 28.35 | 33.10 | 30.73 | 31.28 | -0.94 | -2.92% | 0.36 | 7 | 11 | 1.31 | 0.90 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 90.00 | 24.45 | 26.55 | 25.50 | 25.00 | -13.90 | -35.74% | 0.28 | 2 | 31 | 0.97 | 0.86 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 95.00 | 20.65 | 25.35 | 23.00 | 24.90 | -6.18 | -19.89% | 0.24 | 9 | 7 | 0.96 | 0.81 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 100.00 | 17.65 | 20.65 | 19.15 | 21.14 | -6.74 | -24.18% | 0.19 | 32 | 88 | 0.92 | 0.75 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 102.00 | 16.30 | 17.70 | 17.00 | 24.33 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.96 | 0.72 | 0.01 | -0.16 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 103.00 | 15.80 | 17.05 | 16.43 | 23.72 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.92 | 0.71 | 0.01 | -0.17 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 104.00 | 15.25 | 16.45 | 15.85 | 16.50 | -8.50 | -34.00% | 0.15 | 1 | 2 | 0.94 | 0.70 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 105.00 | 14.70 | 15.85 | 15.28 | 17.06 | -5.94 | -25.83% | 0.15 | 14 | 53 | 0.91 | 0.69 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 106.00 | 14.15 | 15.30 | 14.73 | 23.79 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.90 | 0.67 | 0.01 | -0.18 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 107.00 | 13.70 | 14.80 | 14.25 | 15.00 | -8.13 | -35.15% | 0.13 | 10 | 47 | 0.90 | 0.66 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 108.00 | 13.30 | 13.55 | 13.43 | 16.00 | -8.85 | -35.62% | 0.12 | 13 | 20 | 0.90 | 0.65 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 109.00 | 12.80 | 13.05 | 12.93 | 14.45 | -8.80 | -37.85% | 0.12 | 27 | 73 | 0.91 | 0.63 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 110.00 | 12.30 | 12.60 | 12.45 | 12.79 | -8.96 | -41.20% | 0.11 | 122 | 3,493 | 0.88 | 0.62 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 111.00 | 11.85 | 12.10 | 11.98 | 12.30 | -9.95 | -44.72% | 0.11 | 173 | 4,213 | 0.89 | 0.60 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 112.00 | 11.40 | 11.65 | 11.53 | 11.79 | -11.21 | -48.74% | 0.10 | 274 | 279 | 0.89 | 0.59 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 113.00 | 11.00 | 11.20 | 11.10 | 13.30 | -7.55 | -36.22% | 0.10 | 312 | 34 | 0.89 | 0.58 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 114.00 | 10.55 | 10.80 | 10.68 | 11.00 | -7.10 | -39.23% | 0.09 | 193 | 71 | 0.88 | 0.56 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 115.00 | 10.15 | 10.35 | 10.25 | 10.49 | -9.27 | -46.92% | 0.09 | 227 | 310 | 0.89 | 0.55 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 116.00 | 9.75 | 9.95 | 9.85 | 10.05 | -10.95 | -52.15% | 0.08 | 86 | 71 | 0.89 | 0.54 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 117.00 | 9.35 | 9.60 | 9.48 | 11.70 | -7.10 | -37.77% | 0.08 | 23 | 157 | 0.89 | 0.52 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 118.00 | 9.00 | 9.20 | 9.10 | 10.35 | -7.52 | -42.09% | 0.08 | 488 | 45 | 0.89 | 0.51 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 119.00 | 8.65 | 8.85 | 8.75 | 9.70 | -7.35 | -43.11% | 0.07 | 25 | 47 | 0.89 | 0.50 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 120.00 | 8.30 | 8.50 | 8.40 | 8.50 | -10.03 | -54.13% | 0.07 | 129 | 519 | 0.89 | 0.48 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 121.00 | 7.95 | 8.15 | 8.05 | 10.33 | -7.78 | -42.96% | 0.07 | 27 | 51 | 0.89 | 0.47 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 122.00 | 7.65 | 7.85 | 7.75 | 10.08 | -7.58 | -42.93% | 0.06 | 13 | 45 | 0.89 | 0.46 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 123.00 | 7.30 | 7.55 | 7.43 | 9.10 | -7.02 | -43.55% | 0.06 | 36 | 49 | 0.89 | 0.45 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 124.00 | 7.00 | 7.20 | 7.10 | 7.40 | -7.80 | -51.32% | 0.06 | 16 | 116 | 0.90 | 0.43 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 125.00 | 6.75 | 6.95 | 6.85 | 7.05 | -9.25 | -56.75% | 0.05 | 269 | 192 | 0.89 | 0.42 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 126.00 | 6.45 | 6.65 | 6.55 | 7.70 | -8.03 | -51.05% | 0.05 | 15 | 122 | 0.90 | 0.41 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 127.00 | 6.20 | 6.40 | 6.30 | 7.35 | -8.15 | -52.59% | 0.05 | 7 | 46 | 0.90 | 0.40 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 128.00 | 5.95 | 6.10 | 6.03 | 6.15 | -8.00 | -56.54% | 0.05 | 39 | 33 | 0.90 | 0.39 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 129.00 | 5.70 | 5.90 | 5.80 | 6.80 | -6.80 | -50.00% | 0.04 | 10 | 94 | 0.90 | 0.38 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 130.00 | 5.50 | 5.65 | 5.58 | 5.76 | -8.74 | -60.28% | 0.04 | 238 | 517 | 0.90 | 0.37 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 131.00 | 5.25 | 5.40 | 5.33 | 5.45 | -8.35 | -60.51% | 0.04 | 33 | 40 | 0.90 | 0.35 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 132.00 | 5.00 | 5.20 | 5.10 | 5.27 | -8.08 | -60.53% | 0.04 | 54 | 61 | 0.90 | 0.34 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 135.00 | 4.40 | 4.60 | 4.50 | 4.65 | -7.65 | -62.20% | 0.03 | 141 | 280 | 0.91 | 0.31 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 140.00 | 3.60 | 3.75 | 3.68 | 3.63 | -7.34 | -66.91% | 0.03 | 391 | 650 | 0.91 | 0.27 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 145.00 | 3.00 | 3.10 | 3.05 | 3.10 | -6.44 | -67.51% | 0.02 | 117 | 325 | 0.92 | 0.23 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 150.00 | 2.41 | 2.54 | 2.48 | 2.50 | -5.90 | -70.24% | 0.02 | 428 | 538 | 0.93 | 0.20 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 155.00 | 2.01 | 2.12 | 2.07 | 2.11 | -4.59 | -68.51% | 0.01 | 111 | 230 | 0.94 | 0.17 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 160.00 | 1.68 | 1.80 | 1.74 | 1.82 | -4.01 | -68.79% | 0.01 | 167 | 312 | 0.96 | 0.15 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 165.00 | 1.39 | 1.53 | 1.46 | 1.45 | -4.15 | -74.11% | 0.01 | 398 | 140 | 0.97 | 0.13 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 170.00 | 1.19 | 1.31 | 1.25 | 1.40 | -3.20 | -69.57% | 0.01 | 53 | 251 | 0.98 | 0.11 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 175.00 | 1.06 | 1.15 | 1.11 | 1.12 | -2.68 | -70.53% | 0.01 | 176 | 211 | 1.00 | 0.10 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 180.00 | 0.94 | 1.01 | 0.98 | 1.01 | -2.92 | -74.30% | 0.01 | 6,203 | 169 | 1.02 | 0.08 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 185.00 | 0.81 | 0.90 | 0.86 | 1.00 | -2.25 | -69.24% | 0.00 | 23 | 28 | 1.03 | 0.07 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 190.00 | 0.71 | 0.80 | 0.76 | 0.78 | -2.39 | -75.40% | 0.00 | 42 | 93 | 1.05 | 0.06 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 195.00 | 0.63 | 0.74 | 0.69 | 0.79 | -1.98 | -71.48% | 0.00 | 108 | 59 | 1.07 | 0.06 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 200.00 | 0.59 | 0.66 | 0.63 | 0.65 | -1.78 | -73.26% | 0.00 | 206 | 120 | 1.08 | 0.05 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 205.00 | 0.52 | 0.61 | 0.57 | 0.55 | -2.20 | -80.00% | 0.00 | 26 | 28 | 1.10 | 0.04 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 210.00 | 0.47 | 0.54 | 0.51 | 0.57 | -1.41 | -71.22% | 0.00 | 7 | 18 | 1.12 | 0.04 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 215.00 | 0.41 | 0.52 | 0.47 | 0.48 | -1.16 | -70.74% | 0.00 | 3 | 64 | 1.13 | 0.03 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 220.00 | 0.40 | 0.48 | 0.44 | 0.44 | -1.30 | -74.72% | 0.00 | 29 | 86 | 1.15 | 0.03 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 225.00 | 0.36 | 0.43 | 0.40 | 0.38 | -1.22 | -76.25% | 0.00 | 30 | 54 | 1.17 | 0.03 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 230.00 | 0.32 | 0.42 | 0.37 | 0.43 | -1.02 | -70.35% | 0.00 | 27 | 388 | 1.18 | 0.02 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 20.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:59:00 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:59:00 PM EST |
| 35.00 | 0.00 | 2.27 | 1.14 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 234 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 45.00 | 0.02 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 50.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 27 | 214 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 55.00 | 0.08 | 0.16 | 0.12 | 0.21 | +0.03 | +16.67% | 0.00 | 1 | 239 | 1.14 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 60.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.04 | -16.67% | 0.00 | 76 | 756 | 1.09 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 65.00 | 0.30 | 0.36 | 0.33 | 0.30 | -0.09 | -23.08% | 0.01 | 123 | 443 | 1.03 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 70.00 | 0.43 | 0.54 | 0.49 | 0.50 | -0.09 | -15.26% | 0.01 | 187 | 298 | 0.98 | -0.03 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 75.00 | 0.72 | 0.80 | 0.76 | 0.75 | -0.10 | -11.77% | 0.01 | 270 | 275 | 0.96 | -0.05 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 80.00 | 1.17 | 1.28 | 1.23 | 1.21 | -0.19 | -13.58% | 0.02 | 490 | 651 | 0.92 | -0.07 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 85.00 | 1.84 | 1.96 | 1.90 | 1.92 | +0.08 | +4.35% | 0.02 | 488 | 474 | 0.91 | -0.10 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 90.00 | 2.82 | 2.93 | 2.88 | 2.77 | +0.26 | +10.36% | 0.03 | 591 | 1,056 | 0.90 | -0.14 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 95.00 | 4.05 | 4.25 | 4.15 | 4.12 | +0.39 | +10.46% | 0.04 | 346 | 495 | 0.89 | -0.19 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 100.00 | 5.70 | 5.90 | 5.80 | 5.71 | +0.76 | +15.36% | 0.06 | 1,418 | 1,086 | 0.89 | -0.25 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 102.00 | 6.45 | 6.65 | 6.55 | 6.46 | +0.53 | +8.94% | 0.06 | 72 | 59 | 0.89 | -0.28 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 103.00 | 6.85 | 7.05 | 6.95 | 6.80 | 0.00 | 0.00% | 0.07 | 32 | 44 | 0.89 | -0.29 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 104.00 | 7.30 | 7.50 | 7.40 | 7.22 | +0.17 | +2.42% | 0.07 | 33 | 43 | 0.89 | -0.30 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 105.00 | 7.75 | 7.95 | 7.85 | 7.70 | +1.10 | +16.67% | 0.07 | 527 | 328 | 0.89 | -0.31 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 106.00 | 8.20 | 8.40 | 8.30 | 8.15 | +0.85 | +11.65% | 0.08 | 87 | 68 | 0.89 | -0.33 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 107.00 | 8.65 | 8.85 | 8.75 | 7.30 | -0.41 | -5.32% | 0.08 | 104 | 126 | 0.89 | -0.34 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 108.00 | 9.15 | 9.35 | 9.25 | 7.95 | -0.95 | -10.68% | 0.09 | 122 | 130 | 0.89 | -0.35 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 109.00 | 9.65 | 9.85 | 9.75 | 9.20 | 0.00 | 0.00% | 0.09 | 128 | 99 | 0.89 | -0.37 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 110.00 | 10.15 | 10.35 | 10.25 | 10.10 | +1.60 | +18.83% | 0.09 | 629 | 370 | 0.89 | -0.38 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 111.00 | 10.65 | 10.90 | 10.78 | 10.45 | +0.95 | +10.00% | 0.10 | 73 | 75 | 0.89 | -0.40 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 112.00 | 11.20 | 11.40 | 11.30 | 11.20 | +1.32 | +13.36% | 0.10 | 85 | 338 | 0.89 | -0.41 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 113.00 | 11.75 | 11.95 | 11.85 | 11.25 | +0.60 | +5.64% | 0.10 | 376 | 243 | 0.89 | -0.42 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 114.00 | 12.35 | 12.55 | 12.45 | 12.25 | +1.10 | +9.87% | 0.11 | 72 | 211 | 0.89 | -0.44 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 115.00 | 12.90 | 13.15 | 13.03 | 13.06 | +2.35 | +21.95% | 0.11 | 279 | 456 | 0.89 | -0.45 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 116.00 | 13.50 | 13.75 | 13.63 | 12.42 | +0.92 | +8.00% | 0.12 | 103 | 110 | 0.89 | -0.46 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 117.00 | 14.15 | 14.35 | 14.25 | 13.85 | +1.85 | +15.42% | 0.12 | 42 | 126 | 0.90 | -0.48 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 118.00 | 14.75 | 15.00 | 14.88 | 15.04 | +3.09 | +25.86% | 0.13 | 1 | 32 | 0.90 | -0.49 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 119.00 | 15.40 | 15.65 | 15.53 | 15.40 | +2.60 | +20.32% | 0.13 | 6 | 39 | 0.90 | -0.50 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 120.00 | 16.05 | 16.30 | 16.18 | 15.88 | +2.58 | +19.40% | 0.13 | 140 | 308 | 0.90 | -0.52 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 121.00 | 16.70 | 16.95 | 16.83 | 15.21 | +0.96 | +6.74% | 0.14 | 7 | 35 | 0.90 | -0.53 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 122.00 | 17.40 | 17.60 | 17.50 | 16.00 | +0.35 | +2.24% | 0.14 | 11 | 48 | 0.90 | -0.54 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 123.00 | 18.05 | 18.30 | 18.18 | 16.15 | +1.50 | +10.24% | 0.15 | 9 | 49 | 0.90 | -0.55 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 124.00 | 18.65 | 19.15 | 18.90 | 16.60 | +1.40 | +9.22% | 0.15 | 16 | 83 | 0.90 | -0.57 | 0.01 | -0.20 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 125.00 | 19.25 | 20.00 | 19.63 | 19.17 | +3.22 | +20.19% | 0.16 | 58 | 130 | 0.90 | -0.58 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 126.00 | 19.40 | 20.55 | 19.98 | 17.02 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.91 | -0.59 | 0.01 | -0.19 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 127.00 | 20.15 | 21.35 | 20.75 | 25.40 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.90 | -0.60 | 0.01 | -0.19 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 128.00 | 20.90 | 22.25 | 21.58 | 23.23 | +4.73 | +25.57% | 0.17 | 1 | 21 | 0.89 | -0.61 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 129.00 | 21.60 | 22.95 | 22.28 | 19.70 | +0.05 | +0.26% | 0.17 | 2 | 23 | 0.89 | -0.62 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 130.00 | 22.40 | 23.75 | 23.08 | 21.72 | +2.15 | +10.99% | 0.18 | 43 | 190 | 0.89 | -0.63 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 131.00 | 23.15 | 24.55 | 23.85 | 26.30 | 0.00 | 0.00% | 0.18 | 0 | 336 | 0.89 | -0.65 | 0.01 | -0.19 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 132.00 | 23.95 | 25.20 | 24.58 | 23.00 | +2.68 | +13.19% | 0.19 | 1 | 62 | 0.90 | -0.66 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 135.00 | 25.85 | 27.80 | 26.83 | 25.70 | +2.14 | +9.09% | 0.20 | 25 | 134 | 0.89 | -0.69 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 140.00 | 29.85 | 32.80 | 31.33 | 28.58 | +2.53 | +9.72% | 0.22 | 14 | 40 | 0.87 | -0.73 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 145.00 | 31.80 | 36.30 | 34.05 | 33.35 | +3.65 | +12.29% | 0.23 | 5 | 128 | 0.86 | -0.77 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 150.00 | 36.30 | 41.00 | 38.65 | 38.16 | +2.96 | +8.41% | 0.26 | 9 | 38 | 0.89 | -0.80 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 155.00 | 40.85 | 45.60 | 43.23 | 49.26 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.04 | -0.83 | 0.01 | -0.14 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 160.00 | 45.05 | 50.30 | 47.68 | 47.50 | -0.05 | -0.11% | 0.30 | 29 | 25 | 0.82 | -0.85 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 165.00 | 50.25 | 55.00 | 52.63 | 51.20 | -1.19 | -2.28% | 0.32 | 3 | 14 | 1.19 | -0.87 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 170.00 | 55.05 | 59.75 | 57.40 | 57.50 | +7.00 | +13.87% | 0.34 | 1 | 12 | 1.26 | -0.89 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 175.00 | 59.85 | 64.85 | 62.35 | 63.65 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.25 | -0.90 | 0.01 | -0.10 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 180.00 | 64.75 | 69.70 | 67.23 | % | 0.37 | 0 | 0 | 1.30 | -0.92 | 0.00 | -0.09 | 8/5/2026 12:59:00 PM EST | |||
| 185.00 | 69.60 | 74.50 | 72.05 | 70.84 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.21 | -0.93 | 0.00 | -0.08 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 190.00 | 74.55 | 79.35 | 76.95 | 81.52 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.37 | -0.94 | 0.00 | -0.07 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 195.00 | 79.45 | 84.30 | 81.88 | 90.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.43 | -0.94 | 0.00 | -0.07 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 200.00 | 84.40 | 89.15 | 86.78 | 86.89 | +2.01 | +2.37% | 0.43 | 1 | 13 | 1.45 | -0.95 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 205.00 | 89.30 | 94.15 | 91.73 | 89.61 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.50 | -0.96 | 0.00 | -0.06 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 210.00 | 94.25 | 99.25 | 96.75 | % | 0.46 | 0 | 0 | 1.52 | -0.96 | 0.00 | -0.05 | 8/5/2026 12:59:00 PM EST | |||
| 215.00 | 99.25 | 104.05 | 101.65 | 109.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.55 | -0.97 | 0.00 | -0.05 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 220.00 | 104.20 | 109.15 | 106.68 | % | 0.48 | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.04 | 8/5/2026 12:59:00 PM EST | |||
| 225.00 | 109.15 | 114.10 | 111.63 | % | 0.50 | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.04 | 8/5/2026 12:59:00 PM EST | |||
| 230.00 | 114.15 | 119.00 | 116.58 | % | 0.51 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.03 | 8/5/2026 12:59:00 PM EST |