Options Chain for SANDISK CORP COM (SNDK) - $1,477.24 as of 8/26/2026 7:21:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 570.00 | 920.10 | 939.90 | 930.00 | % | 1.63 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 580.00 | 910.20 | 930.00 | 920.10 | % | 1.59 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 590.00 | 900.30 | 920.00 | 910.15 | 1,086.00 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 600.00 | 890.90 | 910.00 | 900.45 | % | 1.50 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 610.00 | 881.40 | 898.70 | 890.05 | % | 1.46 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 620.00 | 871.40 | 888.80 | 880.10 | % | 1.42 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 630.00 | 861.50 | 878.80 | 870.15 | % | 1.38 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 640.00 | 854.30 | 870.00 | 862.15 | % | 1.35 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 650.00 | 844.30 | 858.80 | 851.55 | % | 1.31 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 660.00 | 832.90 | 850.00 | 841.45 | % | 1.27 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 670.00 | 820.40 | 840.00 | 830.20 | 920.00 | 0.00 | 0.00% | 1.24 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 680.00 | 810.30 | 830.00 | 820.15 | % | 1.21 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 690.00 | 800.30 | 820.00 | 810.15 | % | 1.17 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 700.00 | 790.40 | 810.00 | 800.20 | % | 1.14 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 710.00 | 780.50 | 800.00 | 790.25 | % | 1.11 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 720.00 | 771.80 | 789.00 | 780.40 | % | 1.08 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 730.00 | 760.10 | 779.90 | 770.00 | 688.00 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:03 PM EST |
| 740.00 | 751.80 | 769.10 | 760.45 | 659.20 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:03 PM EST |
| 750.00 | 740.80 | 760.00 | 750.40 | 649.80 | 0.00 | 0.00% | 1.00 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:03 PM EST |
| 760.00 | 730.50 | 749.90 | 740.20 | % | 0.97 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 770.00 | 720.50 | 740.00 | 730.25 | % | 0.95 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 780.00 | 710.40 | 730.00 | 720.20 | 456.10 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:03 PM EST |
| 790.00 | 703.30 | 719.30 | 711.30 | % | 0.90 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 800.00 | 693.30 | 709.30 | 701.30 | 833.15 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 810.00 | 683.40 | 700.00 | 691.70 | % | 0.85 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:03 PM EST | |||
| 820.00 | 670.50 | 690.00 | 680.25 | % | 0.83 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:03 PM EST | |||
| 830.00 | 662.00 | 680.00 | 671.00 | 411.18 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.76 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/26/2026 4:00:03 PM EST |
| 840.00 | 653.50 | 669.50 | 661.50 | % | 0.79 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 850.00 | 643.50 | 659.50 | 651.50 | % | 0.77 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 860.00 | 633.50 | 649.60 | 641.55 | % | 0.75 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 870.00 | 622.30 | 639.60 | 630.95 | 388.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.03 | 8/3/2026 | 8/26/2026 4:00:03 PM EST |
| 880.00 | 613.60 | 629.20 | 621.40 | 633.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 890.00 | 605.40 | 619.20 | 612.30 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.07 | 8/26/2026 4:00:03 PM EST | |||
| 900.00 | 593.70 | 609.80 | 601.75 | 905.85 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.54 | 1.00 | 0.00 | -0.09 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 910.00 | 584.00 | 599.80 | 591.90 | 895.95 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.11 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 920.00 | 573.80 | 589.90 | 581.85 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.14 | 8/26/2026 4:00:03 PM EST | |||
| 930.00 | 564.00 | 579.90 | 571.95 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.17 | 8/26/2026 4:00:03 PM EST | |||
| 940.00 | 553.90 | 570.00 | 561.95 | % | 0.60 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.19 | 8/26/2026 4:00:03 PM EST | |||
| 950.00 | 544.00 | 560.00 | 552.00 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.21 | 8/26/2026 4:00:03 PM EST | |||
| 960.00 | 534.40 | 552.00 | 543.20 | 364.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.18 | 8/7/2026 | 8/26/2026 4:00:03 PM EST |
| 970.00 | 524.20 | 542.00 | 533.10 | 482.31 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.24 | 8/5/2026 | 8/26/2026 4:00:03 PM EST |
| 975.00 | 519.20 | 535.30 | 527.25 | 656.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.25 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 980.00 | 514.80 | 530.30 | 522.55 | % | 0.53 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.26 | 8/26/2026 4:00:03 PM EST | |||
| 985.00 | 509.30 | 526.00 | 517.65 | 652.37 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.27 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 990.00 | 504.30 | 520.40 | 512.35 | 340.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.28 | 7/30/2026 | 8/26/2026 4:00:03 PM EST |
| 995.00 | 499.40 | 516.00 | 507.70 | 412.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.30 | 0.99 | 0.00 | -0.29 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,000.00 | 494.50 | 510.10 | 502.30 | 514.70 | 0.00 | 0.00% | 0.50 | 0 | 24 | 1.22 | 0.99 | 0.00 | -0.30 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,005.00 | 489.50 | 505.60 | 497.55 | 280.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.31 | 8/7/2026 | 8/26/2026 4:00:03 PM EST |
| 1,010.00 | 483.40 | 500.70 | 492.05 | 312.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.33 | 8/6/2026 | 8/26/2026 4:00:03 PM EST |
| 1,015.00 | 478.00 | 496.00 | 487.00 | % | 0.48 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.34 | 8/26/2026 4:00:03 PM EST | |||
| 1,020.00 | 473.00 | 492.00 | 482.50 | 425.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.36 | 8/5/2026 | 8/26/2026 4:00:03 PM EST |
| 1,025.00 | 469.80 | 485.90 | 477.85 | 672.00 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.19 | 0.99 | 0.00 | -0.36 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 1,030.00 | 464.90 | 482.00 | 473.45 | 334.40 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.37 | 8/3/2026 | 8/26/2026 4:00:03 PM EST |
| 1,035.00 | 460.00 | 478.00 | 469.00 | 260.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.39 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 1,040.00 | 455.00 | 472.00 | 463.50 | 250.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.42 | 8/10/2026 | 8/26/2026 4:00:03 PM EST |
| 1,045.00 | 451.00 | 465.70 | 458.35 | % | 0.44 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.43 | 8/26/2026 4:00:03 PM EST | |||
| 1,050.00 | 447.80 | 460.80 | 454.30 | 297.53 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.43 | 8/6/2026 | 8/26/2026 4:00:03 PM EST |
| 1,055.00 | 441.80 | 455.90 | 448.85 | 530.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.46 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,060.00 | 436.00 | 451.50 | 443.75 | 355.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.49 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,065.00 | 430.50 | 446.60 | 438.55 | % | 0.41 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.50 | 8/26/2026 4:00:03 PM EST | |||
| 1,070.00 | 425.80 | 441.30 | 433.55 | 263.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.50 | 7/30/2026 | 8/26/2026 4:00:03 PM EST |
| 1,075.00 | 420.80 | 436.40 | 428.60 | 238.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.08 | 0.98 | 0.00 | -0.51 | 8/7/2026 | 8/26/2026 4:00:03 PM EST |
| 1,080.00 | 415.90 | 431.50 | 423.70 | % | 0.39 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.54 | 8/26/2026 4:00:03 PM EST | |||
| 1,085.00 | 412.50 | 426.70 | 419.60 | % | 0.39 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.54 | 8/26/2026 4:00:03 PM EST | |||
| 1,090.00 | 407.70 | 421.80 | 414.75 | % | 0.38 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.58 | 8/26/2026 4:00:03 PM EST | |||
| 1,095.00 | 402.80 | 417.00 | 409.90 | 555.22 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.04 | 0.98 | 0.00 | -0.59 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,100.00 | 398.00 | 412.10 | 405.05 | 403.18 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.03 | 0.98 | 0.00 | -0.61 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,105.00 | 395.10 | 407.30 | 401.20 | % | 0.36 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.62 | 8/26/2026 4:00:03 PM EST | |||
| 1,110.00 | 386.80 | 402.90 | 394.85 | 237.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.65 | 8/3/2026 | 8/26/2026 4:00:03 PM EST |
| 1,115.00 | 383.50 | 397.60 | 390.55 | 495.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.01 | 0.97 | 0.00 | -0.68 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,120.00 | 377.20 | 390.60 | 383.90 | 345.23 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.97 | 0.97 | 0.00 | -0.70 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,125.00 | 373.20 | 388.50 | 380.85 | 340.63 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.00 | 0.97 | 0.00 | -0.72 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,130.00 | 367.40 | 379.30 | 373.35 | 466.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.03 | 0.97 | 0.00 | -0.74 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,135.00 | 362.80 | 378.40 | 370.60 | % | 0.33 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.77 | 8/26/2026 4:00:03 PM EST | |||
| 1,140.00 | 361.40 | 373.70 | 367.55 | % | 0.32 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.79 | 8/26/2026 4:00:03 PM EST | |||
| 1,150.00 | 352.00 | 364.20 | 358.10 | 187.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.96 | 0.96 | 0.00 | -0.85 | 8/10/2026 | 8/26/2026 4:00:03 PM EST |
| 1,160.00 | 339.60 | 354.80 | 347.20 | % | 0.30 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.91 | 8/26/2026 4:00:03 PM EST | |||
| 1,170.00 | 331.10 | 345.40 | 338.25 | 302.90 | -200.50 | -39.83% | 0.29 | 5 | 5 | 0.94 | 0.95 | 0.00 | -0.96 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,180.00 | 323.80 | 336.10 | 329.95 | 428.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | 0.94 | 0.00 | -1.02 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,190.00 | 311.40 | 326.90 | 319.15 | 170.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.95 | 0.94 | 0.00 | -1.09 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 1,200.00 | 305.40 | 317.80 | 311.60 | 281.61 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.74 | 0.93 | 0.00 | -1.15 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,210.00 | 296.30 | 308.70 | 302.50 | 161.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.75 | 0.92 | 0.00 | -1.23 | 8/10/2026 | 8/26/2026 4:00:03 PM EST |
| 1,220.00 | 283.90 | 299.80 | 291.85 | 388.54 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.76 | 0.92 | 0.00 | -1.29 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 1,230.00 | 276.30 | 291.80 | 284.05 | 380.32 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.74 | 0.91 | 0.00 | -1.37 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 1,240.00 | 268.70 | 278.80 | 273.75 | 342.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.76 | 0.90 | 0.00 | -1.44 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,250.00 | 260.50 | 272.20 | 266.35 | 230.00 | -320.00 | -58.19% | 0.21 | 1 | 11 | 0.75 | 0.89 | 0.00 | -1.52 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,260.00 | 253.00 | 263.90 | 258.45 | 263.30 | +19.40 | +7.96% | 0.21 | 1 | 32 | 0.77 | 0.88 | 0.00 | -1.60 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,270.00 | 243.80 | 256.90 | 250.35 | 171.20 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.76 | 0.88 | 0.00 | -1.68 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,280.00 | 235.70 | 248.10 | 241.90 | 200.25 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.76 | 0.87 | 0.00 | -1.76 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,290.00 | 227.20 | 239.10 | 233.15 | 543.08 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.75 | 0.85 | 0.00 | -1.84 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,300.00 | 218.30 | 228.70 | 223.50 | 225.59 | +2.14 | +0.96% | 0.17 | 5 | 34 | 0.74 | 0.84 | 0.00 | -1.93 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,305.00 | 215.30 | 224.00 | 219.65 | 302.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 0.84 | 0.00 | -1.97 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 1,310.00 | 211.00 | 224.20 | 217.60 | 355.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.76 | 0.83 | 0.00 | -2.01 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,315.00 | 207.10 | 220.70 | 213.90 | 351.66 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | 0.83 | 0.00 | -2.05 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,320.00 | 203.20 | 214.70 | 208.95 | 210.00 | -36.00 | -14.64% | 0.16 | 1 | 25 | 0.75 | 0.82 | 0.00 | -2.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,325.00 | 199.30 | 212.20 | 205.75 | 105.02 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.76 | 0.81 | 0.00 | -2.13 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 1,330.00 | 195.40 | 207.20 | 201.30 | 335.79 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.75 | 0.81 | 0.00 | -2.17 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,335.00 | 191.60 | 204.00 | 197.80 | 465.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.75 | 0.80 | 0.00 | -2.21 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,340.00 | 187.90 | 199.70 | 193.80 | 326.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.75 | 0.79 | 0.00 | -2.24 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,345.00 | 184.10 | 195.10 | 189.60 | 158.86 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.75 | 0.79 | 0.00 | -2.28 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,350.00 | 180.50 | 193.30 | 186.90 | 203.76 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.76 | 0.78 | 0.00 | -2.32 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,355.00 | 176.80 | 187.80 | 182.30 | 274.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | 0.77 | 0.00 | -2.36 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,360.00 | 173.90 | 184.30 | 179.10 | 175.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.75 | 0.77 | 0.00 | -2.39 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,365.00 | 169.60 | 180.70 | 175.15 | 245.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.75 | 0.76 | 0.00 | -2.43 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,370.00 | 166.10 | 178.60 | 172.35 | 139.40 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.75 | 0.75 | 0.00 | -2.46 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,375.00 | 162.60 | 175.50 | 169.05 | 171.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.75 | 0.74 | 0.00 | -2.50 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,380.00 | 159.20 | 170.60 | 164.90 | 168.18 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.75 | 0.74 | 0.00 | -2.53 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,385.00 | 156.20 | 168.20 | 162.20 | 436.92 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.75 | 0.73 | 0.00 | -2.57 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,390.00 | 153.10 | 164.30 | 158.70 | 383.95 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.75 | 0.72 | 0.00 | -2.60 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,395.00 | 149.80 | 160.20 | 155.00 | 426.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.75 | 0.71 | 0.00 | -2.63 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,400.00 | 146.50 | 158.80 | 152.65 | 156.15 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.76 | 0.70 | 0.00 | -2.66 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,405.00 | 143.10 | 154.20 | 148.65 | 118.00 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.75 | 0.70 | 0.00 | -2.69 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,410.00 | 140.10 | 150.20 | 145.15 | 145.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | 0.69 | 0.00 | -2.72 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,415.00 | 137.00 | 147.00 | 142.00 | 120.45 | +14.55 | +13.74% | 0.10 | 1 | 15 | 0.75 | 0.68 | 0.00 | -2.74 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,420.00 | 133.90 | 144.40 | 139.15 | 141.30 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.75 | 0.67 | 0.00 | -2.77 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,425.00 | 131.50 | 143.00 | 137.25 | 140.12 | +2.12 | +1.54% | 0.10 | 7 | 14 | 0.74 | 0.66 | 0.00 | -2.79 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,430.00 | 128.00 | 136.60 | 132.30 | 112.38 | -7.62 | -6.35% | 0.09 | 1 | 17 | 0.74 | 0.66 | 0.00 | -2.82 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,435.00 | 124.90 | 134.90 | 129.90 | 129.76 | -14.34 | -9.96% | 0.09 | 2 | 15 | 0.75 | 0.65 | 0.00 | -2.84 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,440.00 | 123.40 | 129.20 | 126.30 | 126.74 | -12.06 | -8.69% | 0.09 | 304 | 14 | 0.75 | 0.64 | 0.00 | -2.86 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,445.00 | 119.70 | 128.00 | 123.85 | 103.00 | -10.78 | -9.48% | 0.09 | 1 | 8 | 0.74 | 0.63 | 0.00 | -2.88 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,450.00 | 116.90 | 126.40 | 121.65 | 121.25 | +13.05 | +12.07% | 0.08 | 2 | 32 | 0.75 | 0.62 | 0.00 | -2.90 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,455.00 | 115.00 | 121.30 | 118.15 | 118.31 | -1.69 | -1.41% | 0.08 | 2 | 14 | 0.75 | 0.61 | 0.00 | -2.92 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,460.00 | 112.60 | 116.90 | 114.75 | 119.31 | +4.81 | +4.21% | 0.08 | 282 | 23 | 0.74 | 0.61 | 0.00 | -2.93 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,465.00 | 110.20 | 115.60 | 112.90 | 98.50 | -14.75 | -13.03% | 0.08 | 4 | 17 | 0.75 | 0.60 | 0.00 | -2.95 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,470.00 | 107.70 | 111.80 | 109.75 | 109.20 | -27.30 | -20.00% | 0.07 | 71 | 10 | 0.75 | 0.59 | 0.00 | -2.96 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,475.00 | 104.80 | 110.00 | 107.40 | 109.00 | +6.43 | +6.27% | 0.07 | 63 | 20 | 0.75 | 0.58 | 0.00 | -2.97 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,480.00 | 102.50 | 106.50 | 104.50 | 106.32 | +7.32 | +7.40% | 0.07 | 42 | 69 | 0.75 | 0.57 | 0.00 | -2.98 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,485.00 | 99.70 | 105.10 | 102.40 | 108.00 | +15.10 | +16.26% | 0.07 | 24 | 36 | 0.75 | 0.56 | 0.00 | -2.99 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,490.00 | 97.30 | 103.00 | 100.15 | 101.09 | +2.62 | +2.67% | 0.07 | 11 | 7 | 0.75 | 0.55 | 0.00 | -3.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,495.00 | 95.30 | 100.10 | 97.70 | 103.40 | +12.20 | +13.38% | 0.07 | 13 | 8 | 0.75 | 0.55 | 0.00 | -3.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,500.00 | 92.80 | 96.70 | 94.75 | 97.24 | +8.04 | +9.02% | 0.06 | 78 | 158 | 0.75 | 0.54 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,505.00 | 90.70 | 94.40 | 92.55 | 92.49 | +2.19 | +2.43% | 0.06 | 51 | 9 | 0.75 | 0.53 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,510.00 | 87.50 | 93.20 | 90.35 | 90.23 | +1.74 | +1.97% | 0.06 | 16 | 12 | 0.75 | 0.52 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,515.00 | 86.10 | 91.80 | 88.95 | 73.00 | -8.60 | -10.54% | 0.06 | 3 | 23 | 0.75 | 0.51 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,520.00 | 84.00 | 89.00 | 86.50 | 88.87 | +9.38 | +11.80% | 0.06 | 3 | 9 | 0.75 | 0.50 | 0.00 | -3.03 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,525.00 | 81.30 | 87.10 | 84.20 | 83.31 | -28.75 | -25.66% | 0.06 | 3 | 19 | 0.75 | 0.50 | 0.00 | -3.03 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,530.00 | 79.70 | 86.20 | 82.95 | 74.88 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.76 | 0.49 | 0.00 | -3.02 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,535.00 | 77.50 | 83.40 | 80.45 | 81.00 | +0.73 | +0.91% | 0.05 | 2 | 32 | 0.75 | 0.48 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,540.00 | 75.00 | 80.40 | 77.70 | 79.78 | +1.51 | +1.93% | 0.05 | 2 | 13 | 0.75 | 0.47 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,545.00 | 73.80 | 79.60 | 76.70 | 71.20 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.75 | 0.46 | 0.00 | -3.01 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,550.00 | 68.70 | 75.60 | 72.15 | 75.20 | +5.39 | +7.73% | 0.05 | 41 | 54 | 0.75 | 0.45 | 0.00 | -3.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,555.00 | 69.90 | 75.10 | 72.50 | 83.65 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.75 | 0.45 | 0.00 | -3.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,560.00 | 67.60 | 72.80 | 70.20 | 67.20 | -11.46 | -14.57% | 0.05 | 22 | 14 | 0.75 | 0.44 | 0.00 | -2.99 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,565.00 | 66.50 | 70.10 | 68.30 | 82.10 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.75 | 0.43 | 0.00 | -2.98 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,570.00 | 64.40 | 70.30 | 67.35 | 67.30 | -23.08 | -25.54% | 0.04 | 2 | 32 | 0.76 | 0.42 | 0.00 | -2.97 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,575.00 | 62.50 | 68.40 | 65.45 | 86.16 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.76 | 0.42 | 0.00 | -2.96 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,580.00 | 61.00 | 64.80 | 62.90 | 63.32 | -22.14 | -25.91% | 0.04 | 2 | 71 | 0.75 | 0.41 | 0.00 | -2.95 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,585.00 | 56.20 | 64.30 | 60.25 | 62.02 | -5.62 | -8.31% | 0.04 | 4 | 11 | 0.76 | 0.40 | 0.00 | -2.93 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,590.00 | 57.60 | 62.90 | 60.25 | 56.92 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.75 | 0.39 | 0.00 | -2.92 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,595.00 | 55.60 | 62.00 | 58.80 | 58.80 | +3.48 | +6.30% | 0.04 | 4 | 32 | 0.76 | 0.38 | 0.00 | -2.91 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,600.00 | 54.70 | 58.30 | 56.50 | 57.00 | +1.40 | +2.52% | 0.04 | 49 | 87 | 0.75 | 0.38 | 0.00 | -2.89 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,605.00 | 52.70 | 57.70 | 55.20 | 55.13 | +0.33 | +0.61% | 0.03 | 8 | 21 | 0.76 | 0.37 | 0.00 | -2.87 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,610.00 | 51.30 | 57.40 | 54.35 | 49.78 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.76 | 0.36 | 0.00 | -2.85 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,615.00 | 50.00 | 55.20 | 52.60 | 52.22 | -7.78 | -12.97% | 0.03 | 2 | 9 | 0.76 | 0.36 | 0.00 | -2.84 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,620.00 | 49.00 | 52.30 | 50.65 | 50.85 | -7.85 | -13.38% | 0.03 | 8 | 53 | 0.76 | 0.35 | 0.00 | -2.82 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,625.00 | 46.70 | 52.00 | 49.35 | 39.54 | -18.86 | -32.30% | 0.03 | 3 | 25 | 0.76 | 0.34 | 0.00 | -2.80 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,630.00 | 46.20 | 49.60 | 47.90 | 47.37 | +2.27 | +5.04% | 0.03 | 11 | 40 | 0.76 | 0.33 | 0.00 | -2.78 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,635.00 | 44.60 | 50.50 | 47.55 | 65.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.76 | 0.33 | 0.00 | -2.75 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,640.00 | 43.60 | 48.50 | 46.05 | 37.60 | -6.03 | -13.83% | 0.03 | 1 | 32 | 0.76 | 0.32 | 0.00 | -2.73 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,645.00 | 42.00 | 48.10 | 45.05 | 45.48 | -80.52 | -63.91% | 0.03 | 1 | 6 | 0.76 | 0.31 | 0.00 | -2.71 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,650.00 | 41.50 | 44.50 | 43.00 | 43.05 | +3.05 | +7.63% | 0.03 | 36 | 49 | 0.76 | 0.31 | 0.00 | -2.69 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,655.00 | 39.60 | 43.00 | 41.30 | 33.31 | -8.59 | -20.51% | 0.02 | 2 | 64 | 0.76 | 0.30 | 0.00 | -2.67 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,660.00 | 39.00 | 43.40 | 41.20 | 41.25 | -18.20 | -30.62% | 0.02 | 10 | 8 | 0.76 | 0.30 | 0.00 | -2.64 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,665.00 | 37.90 | 41.90 | 39.90 | 32.35 | -23.65 | -42.24% | 0.02 | 1 | 5 | 0.76 | 0.29 | 0.00 | -2.61 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,670.00 | 36.90 | 39.90 | 38.40 | 38.70 | -13.30 | -25.58% | 0.02 | 5 | 47 | 0.76 | 0.28 | 0.00 | -2.59 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,675.00 | 35.70 | 39.90 | 37.80 | 38.87 | -0.03 | -0.08% | 0.02 | 11 | 29 | 0.77 | 0.28 | 0.00 | -2.57 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,680.00 | 34.60 | 41.40 | 38.00 | 48.87 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.76 | 0.27 | 0.00 | -2.54 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,685.00 | 33.30 | 38.60 | 35.95 | 41.48 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.77 | 0.27 | 0.00 | -2.51 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,690.00 | 32.20 | 37.60 | 34.90 | 49.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.77 | 0.26 | 0.00 | -2.49 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,695.00 | 31.40 | 35.70 | 33.55 | 47.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.76 | 0.25 | 0.00 | -2.46 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,700.00 | 31.30 | 33.90 | 32.60 | 33.00 | +1.00 | +3.13% | 0.02 | 26 | 109 | 0.77 | 0.25 | 0.00 | -2.43 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,705.00 | 29.60 | 33.90 | 31.75 | 31.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.77 | 0.24 | 0.00 | -2.41 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,710.00 | 28.80 | 33.00 | 30.90 | 30.00 | +2.10 | +7.53% | 0.02 | 5 | 15 | 0.77 | 0.24 | 0.00 | -2.38 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,715.00 | 27.80 | 32.30 | 30.05 | 27.14 | -81.61 | -75.05% | 0.02 | 3 | 4 | 0.77 | 0.23 | 0.00 | -2.35 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,720.00 | 27.80 | 30.30 | 29.05 | 28.60 | -6.75 | -19.10% | 0.02 | 5 | 3 | 0.77 | 0.23 | 0.00 | -2.32 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,725.00 | 26.20 | 31.30 | 28.75 | 30.36 | +4.76 | +18.60% | 0.02 | 3 | 37 | 0.77 | 0.22 | 0.00 | -2.29 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,730.00 | 25.50 | 30.60 | 28.05 | 28.30 | -8.93 | -23.99% | 0.02 | 1 | 27 | 0.78 | 0.22 | 0.00 | -2.26 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,735.00 | 24.50 | 30.00 | 27.25 | 26.08 | -7.70 | -22.80% | 0.02 | 1 | 12 | 0.78 | 0.21 | 0.00 | -2.24 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,740.00 | 20.50 | 28.00 | 24.25 | 24.79 | -1.21 | -4.66% | 0.01 | 1 | 40 | 0.75 | 0.21 | 0.00 | -2.21 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,750.00 | 23.30 | 25.50 | 24.40 | 25.00 | +1.10 | +4.61% | 0.01 | 19 | 93 | 0.77 | 0.20 | 0.00 | -2.15 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,760.00 | 21.00 | 24.20 | 22.60 | 23.82 | -5.03 | -17.44% | 0.01 | 1 | 22 | 0.77 | 0.19 | 0.00 | -2.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,765.00 | 17.30 | 25.40 | 21.35 | 18.35 | -15.15 | -45.23% | 0.01 | 1 | 15 | 0.76 | 0.18 | 0.00 | -2.06 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,770.00 | 19.90 | 24.60 | 22.25 | 20.00 | -1.50 | -6.98% | 0.01 | 4 | 26 | 0.78 | 0.18 | 0.00 | -2.03 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,775.00 | 19.30 | 23.30 | 21.30 | 22.60 | -6.08 | -21.20% | 0.01 | 3 | 6 | 0.78 | 0.18 | 0.00 | -2.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,780.00 | 18.70 | 22.00 | 20.35 | 16.80 | -3.60 | -17.65% | 0.01 | 2 | 22 | 0.77 | 0.17 | 0.00 | -1.98 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,785.00 | 18.20 | 21.00 | 19.60 | 20.10 | -1.20 | -5.64% | 0.01 | 5 | 13 | 0.77 | 0.17 | 0.00 | -1.95 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,790.00 | 18.30 | 20.90 | 19.60 | 19.13 | -0.85 | -4.26% | 0.01 | 8 | 9 | 0.78 | 0.16 | 0.00 | -1.92 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,795.00 | 17.00 | 20.40 | 18.70 | 16.50 | -1.40 | -7.83% | 0.01 | 3 | 8 | 0.78 | 0.16 | 0.00 | -1.89 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,800.00 | 17.20 | 19.30 | 18.25 | 18.47 | +0.47 | +2.62% | 0.01 | 62 | 262 | 0.78 | 0.16 | 0.00 | -1.86 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,805.00 | 15.90 | 19.30 | 17.60 | 16.50 | -5.90 | -26.34% | 0.01 | 11 | 36 | 0.78 | 0.15 | 0.00 | -1.83 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,810.00 | 15.50 | 18.30 | 16.90 | 15.00 | -8.60 | -36.45% | 0.01 | 1 | 11 | 0.78 | 0.15 | 0.00 | -1.80 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,815.00 | 12.90 | 18.20 | 15.55 | 17.00 | -66.22 | -79.58% | 0.01 | 20 | 5 | 0.77 | 0.14 | 0.00 | -1.77 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,820.00 | 15.40 | 17.30 | 16.35 | 17.09 | -5.61 | -24.72% | 0.01 | 3 | 57 | 0.78 | 0.14 | 0.00 | -1.75 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,825.00 | 14.00 | 17.70 | 15.85 | 15.75 | -75.41 | -82.73% | 0.01 | 1 | 12 | 0.78 | 0.14 | 0.00 | -1.72 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,830.00 | 13.70 | 16.40 | 15.05 | 15.60 | -0.20 | -1.27% | 0.01 | 1 | 16 | 0.78 | 0.13 | 0.00 | -1.69 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,835.00 | 13.30 | 16.80 | 15.05 | 21.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.13 | 0.00 | -1.66 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,840.00 | 12.80 | 15.80 | 14.30 | 15.50 | -3.50 | -18.43% | 0.01 | 5 | 21 | 0.78 | 0.13 | 0.00 | -1.63 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,845.00 | 12.50 | 15.90 | 14.20 | 20.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.12 | 0.00 | -1.61 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,850.00 | 12.90 | 14.60 | 13.75 | 14.00 | -0.60 | -4.11% | 0.01 | 19 | 55 | 0.79 | 0.12 | 0.00 | -1.58 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,855.00 | 11.70 | 17.50 | 14.60 | 39.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.12 | 0.00 | -1.56 | 8/6/2026 | 8/26/2026 4:00:03 PM EST |
| 1,860.00 | 11.90 | 13.90 | 12.90 | 11.70 | -6.66 | -36.28% | 0.01 | 3 | 8 | 0.79 | 0.11 | 0.00 | -1.52 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,865.00 | 11.00 | 16.60 | 13.80 | 50.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | 0.11 | 0.00 | -1.50 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 1,870.00 | 10.70 | 13.50 | 12.10 | 14.67 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | 0.11 | 0.00 | -1.48 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,875.00 | 10.40 | 13.50 | 11.95 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.11 | 0.00 | -1.45 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,880.00 | 8.70 | 12.90 | 10.80 | 11.14 | -1.91 | -14.64% | 0.01 | 4 | 7 | 0.78 | 0.10 | 0.00 | -1.42 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,885.00 | 9.70 | 13.40 | 11.55 | % | 0.01 | 0 | 0 | 0.80 | 0.10 | 0.00 | -1.40 | 8/26/2026 4:00:03 PM EST | |||
| 1,890.00 | 9.90 | 11.80 | 10.85 | 11.68 | +0.68 | +6.19% | 0.01 | 5 | 14 | 0.80 | 0.10 | 0.00 | -1.37 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,895.00 | 9.00 | 11.90 | 10.45 | 16.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.10 | 0.00 | -1.34 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,900.00 | 9.50 | 11.00 | 10.25 | 10.46 | -0.48 | -4.39% | 0.01 | 44 | 84 | 0.80 | 0.09 | 0.00 | -1.32 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,910.00 | 8.10 | 13.50 | 10.80 | 10.15 | -47.25 | -82.32% | 0.01 | 1 | 8 | 0.82 | 0.09 | 0.00 | -1.26 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,920.00 | 7.70 | 12.90 | 10.30 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.08 | 0.00 | -1.22 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,930.00 | 6.50 | 9.90 | 8.20 | 9.00 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.79 | 0.08 | 0.00 | -1.17 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,940.00 | 6.70 | 11.30 | 9.00 | 8.20 | -1.78 | -17.84% | 0.00 | 1 | 34 | 0.82 | 0.08 | 0.00 | -1.12 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,950.00 | 5.70 | 11.10 | 8.40 | 7.50 | -0.50 | -6.25% | 0.00 | 3 | 34 | 0.82 | 0.07 | 0.00 | -1.08 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,960.00 | 5.70 | 8.00 | 6.85 | 8.00 | +1.10 | +15.95% | 0.00 | 1 | 38 | 0.80 | 0.07 | 0.00 | -1.04 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,970.00 | 5.50 | 10.40 | 7.95 | 7.43 | +0.88 | +13.44% | 0.00 | 1 | 5 | 0.84 | 0.06 | 0.00 | -1.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,980.00 | 4.90 | 7.10 | 6.00 | 6.66 | -3.34 | -33.40% | 0.00 | 6 | 23 | 0.80 | 0.06 | 0.00 | -0.95 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,990.00 | 4.80 | 6.70 | 5.75 | 11.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.06 | 0.00 | -0.92 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,000.00 | 5.10 | 6.40 | 5.75 | 5.50 | -0.10 | -1.79% | 0.00 | 139 | 290 | 0.81 | 0.05 | 0.00 | -0.87 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,010.00 | 4.20 | 6.10 | 5.15 | 8.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.05 | 0.00 | -0.84 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,020.00 | 3.30 | 5.90 | 4.60 | 5.00 | -1.69 | -25.27% | 0.00 | 2 | 9 | 0.80 | 0.05 | 0.00 | -0.80 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,030.00 | 3.40 | 5.30 | 4.35 | 7.52 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.05 | 0.00 | -0.77 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,040.00 | 2.45 | 5.50 | 3.98 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.04 | 0.00 | -0.73 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,050.00 | 3.20 | 5.00 | 4.10 | 4.50 | -1.35 | -23.08% | 0.00 | 1 | 33 | 0.82 | 0.04 | 0.00 | -0.70 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,060.00 | 2.00 | 4.80 | 3.40 | 3.96 | -2.89 | -42.19% | 0.00 | 2 | 9 | 0.80 | 0.04 | 0.00 | -0.66 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,070.00 | 2.20 | 5.90 | 4.05 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.04 | 0.00 | -0.63 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,080.00 | 2.00 | 4.90 | 3.45 | 21.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.03 | 0.00 | -0.61 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,090.00 | 2.05 | 4.20 | 3.13 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.03 | 0.00 | -0.58 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,100.00 | 2.70 | 3.50 | 3.10 | 3.20 | -0.30 | -8.58% | 0.00 | 23 | 185 | 0.83 | 0.03 | 0.00 | -0.55 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,110.00 | 1.95 | 3.60 | 2.78 | 2.75 | -1.55 | -36.05% | 0.00 | 1 | 17 | 0.82 | 0.03 | 0.00 | -0.52 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,120.00 | 2.40 | 3.30 | 2.85 | 3.00 | -2.20 | -42.31% | 0.00 | 3 | 103 | 0.83 | 0.03 | 0.00 | -0.49 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,130.00 | 1.25 | 5.10 | 3.18 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.02 | 0.00 | -0.46 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,140.00 | 1.60 | 3.70 | 2.65 | 1.80 | -2.25 | -55.56% | 0.00 | 10 | 16 | 0.84 | 0.02 | 0.00 | -0.44 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,150.00 | 1.85 | 3.10 | 2.48 | 2.10 | -1.90 | -47.50% | 0.00 | 11 | 44 | 0.83 | 0.02 | 0.00 | -0.42 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,160.00 | 0.05 | 4.40 | 2.23 | 17.61 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.02 | 0.00 | -0.40 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,170.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.39 | 8/26/2026 4:00:03 PM EST | |||
| 2,180.00 | 0.00 | 4.20 | 2.10 | 41.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.02 | 0.00 | -0.34 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 2,190.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.33 | 8/26/2026 4:00:03 PM EST | |||
| 2,200.00 | 1.35 | 2.20 | 1.78 | 1.90 | -0.01 | -0.53% | 0.00 | 1 | 148 | 0.84 | 0.02 | 0.00 | -0.32 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,210.00 | 0.00 | 2.50 | 1.25 | 1.50 | -1.00 | -40.00% | 0.00 | 1 | 2 | 0.90 | 0.01 | 0.00 | -0.30 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,220.00 | 0.00 | 3.80 | 1.90 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.01 | 0.00 | -0.27 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,230.00 | 0.00 | 3.70 | 1.85 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.01 | 0.00 | -0.26 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,240.00 | 0.00 | 3.60 | 1.80 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.01 | 0.00 | -0.25 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,250.00 | 0.05 | 3.00 | 1.53 | 1.50 | -1.00 | -40.00% | 0.00 | 1 | 15 | 0.79 | 0.01 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,260.00 | 0.00 | 3.50 | 1.75 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.01 | 0.00 | -0.22 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,270.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.01 | 0.00 | -0.20 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,280.00 | 0.00 | 3.40 | 1.70 | 16.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.01 | 0.00 | -0.19 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 2,290.00 | 0.00 | 3.30 | 1.65 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.01 | 0.00 | -0.18 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,300.00 | 0.00 | 2.50 | 1.25 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.01 | 0.00 | -0.17 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,310.00 | 0.00 | 3.20 | 1.60 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.01 | 0.00 | -0.16 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,320.00 | 0.00 | 2.70 | 1.35 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.01 | 0.00 | -0.15 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,330.00 | 0.00 | 2.85 | 1.43 | 38.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.01 | 0.00 | -0.14 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 2,340.00 | 0.00 | 3.10 | 1.55 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.01 | 0.00 | -0.13 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,350.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.01 | 0.00 | -0.13 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,360.00 | 0.00 | 2.95 | 1.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.01 | 0.00 | -0.12 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,370.00 | 0.00 | 2.90 | 1.45 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | -0.11 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,380.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.10 | 8/26/2026 4:00:03 PM EST | |||
| 2,390.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.10 | 8/26/2026 4:00:03 PM EST | |||
| 2,400.00 | 0.00 | 2.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.09 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,410.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.09 | 8/26/2026 4:00:03 PM EST | |||
| 2,420.00 | 0.00 | 2.75 | 1.38 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | -0.08 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 2,430.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.07 | 8/26/2026 4:00:03 PM EST | |||
| 2,440.00 | 0.00 | 2.65 | 1.33 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.07 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,450.00 | 0.00 | 2.65 | 1.33 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.07 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 2,460.00 | 0.00 | 1.05 | 0.53 | 0.50 | -4.90 | -90.75% | 0.00 | 1 | 73 | 0.86 | 0.00 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,470.00 | 0.00 | 2.60 | 1.30 | 6.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.06 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,480.00 | 0.00 | 2.55 | 1.28 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,490.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.50 | -55.56% | 0.00 | 2 | 6 | 0.98 | 0.00 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,500.00 | 0.10 | 1.90 | 1.00 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,510.00 | 0.00 | 3.90 | 1.95 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | -0.04 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,520.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.04 | 8/26/2026 4:00:03 PM EST | |||
| 2,530.00 | 0.00 | 5.60 | 2.80 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.04 | 8/26/2026 4:00:03 PM EST | |||
| 2,540.00 | 0.00 | 6.20 | 3.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,550.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 2,560.00 | 0.00 | 7.70 | 3.85 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 2,570.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 2,580.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 2,590.00 | 0.00 | 8.70 | 4.35 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,600.00 | 0.00 | 2.75 | 1.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.22 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,610.00 | 0.00 | 5.90 | 2.95 | 3.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,620.00 | 0.00 | 7.50 | 3.75 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,630.00 | 0.15 | 3.30 | 1.73 | 0.62 | -0.68 | -52.31% | 0.00 | 10 | 43 | 1.08 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 570.00 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 10.00 | 5.00 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 10.00 | 5.00 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 10.00 | 5.00 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 10.00 | 5.00 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 7.20 | 3.60 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 5.10 | 2.55 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 7.20 | 3.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 680.00 | 0.00 | 7.30 | 3.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 700.00 | 0.15 | 0.50 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 7.30 | 3.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 740.00 | 0.00 | 1.00 | 0.50 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 3.50 | 1.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.65 | 0.33 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 2.10 | 1.05 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 2.05 | 1.03 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 8.80 | 4.40 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.75 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.27 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 1 | 63 | 1.11 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.00 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 870.00 | 0.00 | 3.40 | 1.70 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.36 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 3.80 | 1.90 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.00 | 0.00 | -0.04 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 1.65 | 0.83 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 1.05 | 0.53 | 0.47 | -0.13 | -21.67% | 0.00 | 2 | 115 | 1.08 | 0.00 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 910.00 | 0.05 | 0.85 | 0.45 | 0.65 | +0.08 | +14.04% | 0.00 | 5 | 6 | 0.91 | 0.00 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 920.00 | 0.05 | 1.65 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | -0.14 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 930.00 | 0.05 | 2.65 | 1.35 | 0.75 | +0.19 | +33.93% | 0.00 | 2 | 7 | 0.93 | 0.00 | 0.00 | -0.17 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 940.00 | 0.05 | 1.75 | 0.90 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | -0.19 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 950.00 | 0.30 | 1.15 | 0.73 | 0.76 | +0.06 | +8.58% | 0.00 | 26 | 127 | 0.92 | 0.00 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 960.00 | 0.05 | 1.75 | 0.90 | 0.75 | -0.07 | -8.54% | 0.00 | 1 | 9 | 1.00 | 0.00 | 0.00 | -0.18 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 970.00 | 0.20 | 1.30 | 0.75 | 0.75 | -0.15 | -16.67% | 0.00 | 9 | 19 | 0.87 | 0.00 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 975.00 | 0.40 | 1.30 | 0.85 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | -0.25 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 980.00 | 0.20 | 1.70 | 0.95 | 0.85 | -0.10 | -10.53% | 0.00 | 2 | 25 | 0.87 | -0.01 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 985.00 | 0.05 | 2.10 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | -0.01 | 0.00 | -0.27 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 990.00 | 0.65 | 1.60 | 1.13 | 0.95 | -0.70 | -42.43% | 0.00 | 14 | 31 | 0.90 | -0.01 | 0.00 | -0.28 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 995.00 | 0.25 | 1.95 | 1.10 | 0.96 | -0.24 | -20.00% | 0.00 | 2 | 13 | 0.88 | -0.01 | 0.00 | -0.29 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,000.00 | 0.90 | 1.45 | 1.18 | 0.95 | -0.32 | -25.20% | 0.00 | 38 | 324 | 0.90 | -0.01 | 0.00 | -0.30 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,005.00 | 0.30 | 1.90 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | -0.01 | 0.00 | -0.31 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,010.00 | 0.05 | 2.60 | 1.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | -0.01 | 0.00 | -0.33 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,015.00 | 0.05 | 3.30 | 1.68 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | -0.01 | 0.00 | -0.34 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,020.00 | 0.20 | 2.50 | 1.35 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | -0.01 | 0.00 | -0.36 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,025.00 | 0.05 | 3.20 | 1.63 | 33.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | -0.01 | 0.00 | -0.36 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 1,030.00 | 1.00 | 2.30 | 1.65 | 1.39 | -0.43 | -23.63% | 0.00 | 1 | 13 | 0.87 | -0.01 | 0.00 | -0.37 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,035.00 | 0.45 | 3.20 | 1.83 | 1.95 | +0.20 | +11.43% | 0.00 | 1 | 13 | 0.87 | -0.01 | 0.00 | -0.39 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,040.00 | 0.05 | 3.80 | 1.93 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | -0.01 | 0.00 | -0.42 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,045.00 | 0.05 | 3.90 | 1.98 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | -0.01 | 0.00 | -0.43 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,050.00 | 1.30 | 1.90 | 1.60 | 1.70 | -0.55 | -24.45% | 0.00 | 29 | 673 | 0.84 | -0.01 | 0.00 | -0.43 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,055.00 | 0.40 | 3.10 | 1.75 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | -0.02 | 0.00 | -0.46 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,060.00 | 0.05 | 3.10 | 1.58 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | -0.02 | 0.00 | -0.49 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,065.00 | 0.05 | 4.30 | 2.18 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | -0.02 | 0.00 | -0.50 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,070.00 | 0.60 | 3.70 | 2.15 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | -0.02 | 0.00 | -0.50 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,075.00 | 1.55 | 2.75 | 2.15 | 2.15 | -0.85 | -28.34% | 0.00 | 11 | 13 | 0.83 | -0.02 | 0.00 | -0.51 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,080.00 | 0.35 | 3.90 | 2.13 | 3.54 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | -0.02 | 0.00 | -0.54 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,085.00 | 1.30 | 3.50 | 2.40 | 2.55 | -1.79 | -41.25% | 0.00 | 4 | 14 | 0.81 | -0.02 | 0.00 | -0.54 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,090.00 | 0.50 | 3.80 | 2.15 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | -0.02 | 0.00 | -0.58 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,095.00 | 0.30 | 4.00 | 2.15 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | -0.02 | 0.00 | -0.59 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 1,100.00 | 2.35 | 3.40 | 2.88 | 2.90 | -1.00 | -25.65% | 0.00 | 26 | 261 | 0.82 | -0.02 | 0.00 | -0.61 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,105.00 | 2.15 | 4.20 | 3.18 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | -0.03 | 0.00 | -0.62 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,110.00 | 2.55 | 3.80 | 3.18 | 4.11 | +0.41 | +11.09% | 0.00 | 1 | 98 | 0.81 | -0.03 | 0.00 | -0.65 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,115.00 | 1.80 | 4.70 | 3.25 | 4.10 | -0.30 | -6.82% | 0.00 | 1 | 8 | 0.80 | -0.03 | 0.00 | -0.68 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,120.00 | 2.50 | 5.30 | 3.90 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | -0.03 | 0.00 | -0.70 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,125.00 | 2.55 | 5.70 | 4.13 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | -0.03 | 0.00 | -0.72 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,130.00 | 3.10 | 6.20 | 4.65 | 6.92 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | -0.03 | 0.00 | -0.74 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,135.00 | 3.00 | 4.90 | 3.95 | 7.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | -0.04 | 0.00 | -0.77 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,140.00 | 3.80 | 5.00 | 4.40 | 5.59 | -7.59 | -57.59% | 0.00 | 30 | 198 | 0.80 | -0.04 | 0.00 | -0.79 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,150.00 | 4.30 | 5.50 | 4.90 | 4.50 | -1.23 | -21.47% | 0.00 | 9 | 71 | 0.80 | -0.04 | 0.00 | -0.85 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,160.00 | 4.30 | 6.80 | 5.55 | 7.40 | +0.90 | +13.85% | 0.00 | 3 | 20 | 0.79 | -0.05 | 0.00 | -0.91 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,170.00 | 5.40 | 6.40 | 5.90 | 6.05 | -1.53 | -20.19% | 0.01 | 6 | 36 | 0.78 | -0.05 | 0.00 | -0.96 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,180.00 | 5.60 | 7.70 | 6.65 | 6.71 | -3.97 | -37.18% | 0.01 | 11 | 23 | 0.78 | -0.06 | 0.00 | -1.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,190.00 | 6.90 | 8.10 | 7.50 | 7.50 | -2.15 | -22.28% | 0.01 | 10 | 135 | 0.78 | -0.06 | 0.00 | -1.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,200.00 | 7.70 | 8.90 | 8.30 | 8.47 | -3.23 | -27.61% | 0.01 | 21 | 342 | 0.78 | -0.07 | 0.00 | -1.15 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,210.00 | 8.60 | 9.80 | 9.20 | 10.73 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.78 | -0.08 | 0.00 | -1.23 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,220.00 | 9.40 | 10.90 | 10.15 | 10.00 | -1.53 | -13.27% | 0.01 | 1 | 228 | 0.77 | -0.08 | 0.00 | -1.29 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,230.00 | 10.50 | 11.80 | 11.15 | 16.44 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.77 | -0.09 | 0.00 | -1.37 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,240.00 | 11.50 | 13.10 | 12.30 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.77 | -0.10 | 0.00 | -1.44 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,250.00 | 12.80 | 14.50 | 13.65 | 13.50 | -4.20 | -23.73% | 0.01 | 13 | 272 | 0.77 | -0.11 | 0.00 | -1.52 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,260.00 | 13.50 | 16.00 | 14.75 | 14.92 | -3.58 | -19.36% | 0.01 | 2 | 39 | 0.76 | -0.12 | 0.00 | -1.60 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,270.00 | 15.50 | 17.30 | 16.40 | 16.30 | -5.30 | -24.54% | 0.01 | 4 | 44 | 0.76 | -0.12 | 0.00 | -1.68 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,280.00 | 17.10 | 19.00 | 18.05 | 18.20 | -5.30 | -22.56% | 0.01 | 35 | 125 | 0.76 | -0.13 | 0.00 | -1.76 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,290.00 | 18.80 | 21.00 | 19.90 | 19.59 | -7.33 | -27.23% | 0.02 | 14 | 46 | 0.76 | -0.15 | 0.00 | -1.84 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,300.00 | 20.60 | 22.80 | 21.70 | 21.37 | -7.83 | -26.82% | 0.02 | 58 | 554 | 0.76 | -0.16 | 0.00 | -1.93 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,305.00 | 20.60 | 24.90 | 22.75 | 28.22 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.76 | -0.16 | 0.00 | -1.97 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,310.00 | 20.20 | 25.80 | 23.00 | 23.23 | -8.12 | -25.91% | 0.02 | 1 | 32 | 0.75 | -0.17 | 0.00 | -2.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,315.00 | 22.70 | 27.00 | 24.85 | 31.65 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.76 | -0.17 | 0.00 | -2.05 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,320.00 | 24.20 | 27.60 | 25.90 | 25.55 | -3.95 | -13.39% | 0.02 | 4 | 22 | 0.76 | -0.18 | 0.00 | -2.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,325.00 | 24.80 | 29.10 | 26.95 | 26.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.76 | -0.19 | 0.00 | -2.13 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,330.00 | 25.90 | 30.50 | 28.20 | 26.60 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.76 | -0.19 | 0.00 | -2.17 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,335.00 | 28.00 | 30.70 | 29.35 | 29.35 | -2.41 | -7.59% | 0.02 | 5 | 10 | 0.76 | -0.20 | 0.00 | -2.21 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,340.00 | 28.60 | 32.60 | 30.60 | 35.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.76 | -0.21 | 0.00 | -2.24 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,345.00 | 28.60 | 34.30 | 31.45 | 31.08 | -2.12 | -6.39% | 0.02 | 1 | 5 | 0.75 | -0.21 | 0.00 | -2.28 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,350.00 | 32.00 | 34.40 | 33.20 | 33.27 | -5.05 | -13.18% | 0.02 | 6 | 51 | 0.76 | -0.22 | 0.00 | -2.32 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,355.00 | 31.20 | 37.00 | 34.10 | 32.98 | -9.68 | -22.70% | 0.03 | 1 | 19 | 0.75 | -0.23 | 0.00 | -2.36 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,360.00 | 34.30 | 37.40 | 35.85 | 34.31 | -3.29 | -8.75% | 0.03 | 5 | 25 | 0.75 | -0.23 | 0.00 | -2.39 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,365.00 | 35.90 | 40.20 | 38.05 | 64.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.76 | -0.24 | 0.00 | -2.43 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,370.00 | 36.30 | 41.70 | 39.00 | 42.73 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.76 | -0.25 | 0.00 | -2.46 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,375.00 | 38.20 | 42.80 | 40.50 | 54.88 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.76 | -0.26 | 0.00 | -2.50 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,380.00 | 39.40 | 44.50 | 41.95 | 60.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.75 | -0.26 | 0.00 | -2.53 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,385.00 | 41.20 | 45.40 | 43.30 | 41.40 | -7.85 | -15.94% | 0.03 | 2 | 30 | 0.75 | -0.27 | 0.00 | -2.57 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,390.00 | 44.00 | 46.70 | 45.35 | 48.62 | -5.22 | -9.70% | 0.03 | 7 | 74 | 0.75 | -0.28 | 0.00 | -2.60 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,395.00 | 44.70 | 48.70 | 46.70 | 53.93 | +7.48 | +16.11% | 0.03 | 1 | 13 | 0.75 | -0.29 | 0.00 | -2.63 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,400.00 | 47.40 | 52.60 | 50.00 | 48.62 | -13.08 | -21.20% | 0.04 | 39 | 278 | 0.75 | -0.30 | 0.00 | -2.66 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,405.00 | 45.80 | 52.90 | 49.35 | 63.65 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.74 | -0.30 | 0.00 | -2.69 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,410.00 | 49.10 | 54.30 | 51.70 | 50.42 | -14.79 | -22.69% | 0.04 | 5 | 13 | 0.75 | -0.31 | 0.00 | -2.72 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,415.00 | 51.40 | 56.30 | 53.85 | 68.00 | +16.19 | +31.25% | 0.04 | 1 | 11 | 0.75 | -0.32 | 0.00 | -2.74 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,420.00 | 54.70 | 59.90 | 57.30 | 55.30 | -6.45 | -10.45% | 0.04 | 6 | 48 | 0.75 | -0.33 | 0.00 | -2.77 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,425.00 | 54.90 | 60.60 | 57.75 | 64.65 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.75 | -0.34 | 0.00 | -2.79 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,430.00 | 58.30 | 64.10 | 61.20 | 59.40 | -10.40 | -14.90% | 0.04 | 5 | 26 | 0.75 | -0.34 | 0.00 | -2.82 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,435.00 | 58.40 | 67.70 | 63.05 | 77.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.76 | -0.35 | 0.00 | -2.84 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,440.00 | 62.70 | 66.80 | 64.75 | 74.30 | +2.32 | +3.23% | 0.04 | 3 | 65 | 0.75 | -0.36 | 0.00 | -2.86 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,445.00 | 64.80 | 68.00 | 66.40 | 67.90 | -5.80 | -7.87% | 0.05 | 6 | 96 | 0.75 | -0.37 | 0.00 | -2.88 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,450.00 | 67.00 | 70.10 | 68.55 | 65.65 | -19.15 | -22.59% | 0.05 | 13 | 53 | 0.75 | -0.38 | 0.00 | -2.90 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,455.00 | 68.10 | 72.50 | 70.30 | 70.95 | -24.71 | -25.84% | 0.05 | 7 | 8 | 0.75 | -0.39 | 0.00 | -2.92 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,460.00 | 70.60 | 75.70 | 73.15 | 71.95 | -14.66 | -16.93% | 0.05 | 62 | 12 | 0.75 | -0.39 | 0.00 | -2.93 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,465.00 | 72.40 | 77.00 | 74.70 | 76.43 | -15.82 | -17.15% | 0.05 | 4 | 8 | 0.75 | -0.40 | 0.00 | -2.95 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,470.00 | 76.30 | 83.10 | 79.70 | 96.00 | +1.25 | +1.32% | 0.05 | 3 | 151 | 0.75 | -0.41 | 0.00 | -2.96 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,475.00 | 74.20 | 81.70 | 77.95 | 80.54 | -16.46 | -16.97% | 0.05 | 2 | 5 | 0.74 | -0.42 | 0.00 | -2.97 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,480.00 | 81.00 | 84.10 | 82.55 | 79.00 | -15.30 | -16.23% | 0.06 | 13 | 68 | 0.75 | -0.43 | 0.00 | -2.98 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,485.00 | 80.30 | 87.50 | 83.90 | 84.79 | -12.21 | -12.59% | 0.06 | 1 | 38 | 0.75 | -0.44 | 0.00 | -2.99 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,490.00 | 86.20 | 89.20 | 87.70 | 87.40 | -2.78 | -3.09% | 0.06 | 10 | 56 | 0.75 | -0.45 | 0.00 | -3.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,495.00 | 87.50 | 92.30 | 89.90 | 92.50 | -5.70 | -5.81% | 0.06 | 12 | 16 | 0.75 | -0.45 | 0.00 | -3.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,500.00 | 91.20 | 96.30 | 93.75 | 94.08 | -14.78 | -13.58% | 0.06 | 42 | 207 | 0.76 | -0.46 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,505.00 | 91.50 | 97.60 | 94.55 | 98.72 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.75 | -0.47 | 0.00 | -3.02 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,510.00 | 94.00 | 100.10 | 97.05 | 98.68 | -1.32 | -1.32% | 0.06 | 1 | 12 | 0.75 | -0.48 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,515.00 | 98.10 | 102.70 | 100.40 | 100.25 | -2.87 | -2.79% | 0.07 | 22 | 7 | 0.75 | -0.49 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,520.00 | 102.20 | 105.70 | 103.95 | 75.40 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.76 | -0.50 | 0.00 | -3.03 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,525.00 | 102.60 | 112.60 | 107.60 | 95.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.76 | -0.50 | 0.00 | -3.03 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,530.00 | 107.10 | 115.90 | 111.50 | 108.87 | -14.58 | -11.81% | 0.07 | 5 | 21 | 0.75 | -0.51 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,535.00 | 107.50 | 115.00 | 111.25 | 122.25 | -27.60 | -18.42% | 0.07 | 1 | 9 | 0.75 | -0.52 | 0.00 | -3.02 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,540.00 | 111.70 | 122.20 | 116.95 | 108.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.75 | -0.53 | 0.00 | -3.02 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,545.00 | 112.10 | 124.30 | 118.20 | 115.10 | +19.65 | +20.59% | 0.08 | 10 | 6 | 0.74 | -0.54 | 0.00 | -3.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,550.00 | 120.00 | 123.80 | 121.90 | 120.93 | -16.94 | -12.29% | 0.08 | 8 | 148 | 0.76 | -0.55 | 0.00 | -3.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,555.00 | 120.00 | 130.40 | 125.20 | 103.43 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | -0.55 | 0.00 | -3.00 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,560.00 | 125.60 | 129.80 | 127.70 | 138.62 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.76 | -0.56 | 0.00 | -2.99 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,565.00 | 129.20 | 133.70 | 131.45 | 155.30 | +38.87 | +33.39% | 0.08 | 2 | 43 | 0.76 | -0.57 | 0.00 | -2.98 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,570.00 | 128.40 | 141.20 | 134.80 | 135.90 | -10.64 | -7.27% | 0.09 | 4 | 48 | 0.76 | -0.58 | 0.00 | -2.97 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,575.00 | 131.70 | 142.00 | 136.85 | 143.28 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.76 | -0.58 | 0.00 | -2.96 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,580.00 | 137.80 | 143.80 | 140.80 | 142.00 | +8.30 | +6.21% | 0.09 | 3 | 24 | 0.76 | -0.59 | 0.00 | -2.95 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,585.00 | 141.40 | 147.20 | 144.30 | 145.23 | -12.37 | -7.85% | 0.09 | 1 | 7 | 0.76 | -0.60 | 0.00 | -2.93 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,590.00 | 145.00 | 150.60 | 147.80 | 149.40 | -9.94 | -6.24% | 0.09 | 9 | 7 | 0.76 | -0.61 | 0.00 | -2.92 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,595.00 | 145.50 | 156.50 | 151.00 | 130.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.76 | -0.62 | 0.00 | -2.91 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 1,600.00 | 152.50 | 159.70 | 156.10 | 165.57 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.76 | -0.62 | 0.00 | -2.89 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,605.00 | 152.40 | 162.70 | 157.55 | 224.69 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.76 | -0.63 | 0.00 | -2.87 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,610.00 | 153.10 | 166.20 | 159.65 | 213.80 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.75 | -0.64 | 0.00 | -2.85 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,615.00 | 156.70 | 169.80 | 163.25 | 190.10 | +48.80 | +34.54% | 0.10 | 1 | 6 | 0.75 | -0.64 | 0.00 | -2.84 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,620.00 | 165.00 | 173.50 | 169.25 | 122.90 | 0.00 | 0.00% | 0.10 | 0 | 201 | 0.76 | -0.65 | 0.00 | -2.82 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,625.00 | 163.90 | 176.60 | 170.25 | 223.00 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.75 | -0.66 | 0.00 | -2.80 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,630.00 | 168.90 | 180.30 | 174.60 | 130.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.75 | -0.67 | 0.00 | -2.78 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,635.00 | 172.90 | 184.40 | 178.65 | 176.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.76 | -0.67 | 0.00 | -2.75 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 1,640.00 | 176.40 | 188.10 | 182.25 | 150.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | -0.68 | 0.00 | -2.73 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 1,645.00 | 179.50 | 192.30 | 185.90 | 212.30 | +34.30 | +19.27% | 0.11 | 1 | 9 | 0.76 | -0.69 | 0.00 | -2.71 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,650.00 | 184.90 | 194.20 | 189.55 | 167.68 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.76 | -0.69 | 0.00 | -2.69 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,655.00 | 187.20 | 200.90 | 194.05 | 144.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.76 | -0.70 | 0.00 | -2.67 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 1,660.00 | 192.80 | 204.80 | 198.80 | 95.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.77 | -0.70 | 0.00 | -2.64 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,665.00 | 196.60 | 208.90 | 202.75 | 143.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | -0.71 | 0.00 | -2.61 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 1,670.00 | 199.00 | 211.30 | 205.15 | 175.45 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.75 | -0.72 | 0.00 | -2.59 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 1,675.00 | 203.10 | 217.70 | 210.40 | 267.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.72 | 0.00 | -2.57 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,680.00 | 205.90 | 217.60 | 211.75 | 213.65 | -25.20 | -10.56% | 0.13 | 4 | 21 | 0.75 | -0.73 | 0.00 | -2.54 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,685.00 | 210.00 | 224.20 | 217.10 | 244.90 | +60.43 | +32.76% | 0.13 | 2 | 6 | 0.76 | -0.73 | 0.00 | -2.51 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,690.00 | 214.30 | 228.40 | 221.35 | 267.87 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.77 | -0.74 | 0.00 | -2.49 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,695.00 | 223.80 | 232.50 | 228.15 | 179.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | -0.75 | 0.00 | -2.46 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,700.00 | 223.00 | 236.80 | 229.90 | 229.87 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.77 | -0.75 | 0.00 | -2.43 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,705.00 | 227.80 | 240.90 | 234.35 | % | 0.14 | 0 | 0 | 0.77 | -0.76 | 0.00 | -2.41 | 8/26/2026 4:00:03 PM EST | |||
| 1,710.00 | 231.70 | 245.00 | 238.35 | 238.57 | +83.54 | +53.89% | 0.14 | 5 | 5 | 0.78 | -0.76 | 0.00 | -2.38 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,715.00 | 235.80 | 248.80 | 242.30 | % | 0.14 | 0 | 0 | 0.77 | -0.77 | 0.00 | -2.35 | 8/26/2026 4:00:03 PM EST | |||
| 1,720.00 | 244.00 | 253.00 | 248.50 | 123.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.77 | 0.00 | -2.32 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,725.00 | 248.00 | 257.20 | 252.60 | % | 0.15 | 0 | 0 | 0.80 | -0.78 | 0.00 | -2.29 | 8/26/2026 4:00:03 PM EST | |||
| 1,730.00 | 250.90 | 261.40 | 256.15 | 257.14 | +3.53 | +1.40% | 0.15 | 5 | 14 | 0.76 | -0.78 | 0.00 | -2.26 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,735.00 | 252.60 | 265.00 | 258.80 | 287.70 | +79.90 | +38.45% | 0.15 | 1 | 2 | 0.77 | -0.79 | 0.00 | -2.24 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,740.00 | 256.90 | 269.90 | 263.40 | 262.29 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.78 | -0.79 | 0.00 | -2.21 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,750.00 | 265.00 | 278.00 | 271.50 | 311.53 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.77 | -0.80 | 0.00 | -2.15 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,760.00 | 272.30 | 287.00 | 279.65 | 189.69 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.77 | -0.81 | 0.00 | -2.09 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 1,765.00 | 277.00 | 290.90 | 283.95 | 297.53 | -7.47 | -2.45% | 0.16 | 1 | 3 | 0.76 | -0.82 | 0.00 | -2.06 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,770.00 | 285.40 | 295.70 | 290.55 | 296.38 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.77 | -0.82 | 0.00 | -2.03 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,775.00 | 286.30 | 300.00 | 293.15 | 152.58 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.77 | -0.82 | 0.00 | -2.00 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,780.00 | 294.20 | 304.50 | 299.35 | 309.93 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | -0.83 | 0.00 | -1.98 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,785.00 | 298.50 | 308.30 | 303.40 | 302.12 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | -0.83 | 0.00 | -1.95 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 1,790.00 | 304.20 | 313.40 | 308.80 | 309.72 | +89.72 | +40.79% | 0.17 | 5 | 4 | 0.81 | -0.84 | 0.00 | -1.92 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,795.00 | 308.80 | 316.10 | 312.45 | 288.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | -0.84 | 0.00 | -1.89 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,800.00 | 312.00 | 322.00 | 317.00 | 309.75 | -30.25 | -8.90% | 0.18 | 1 | 42 | 0.80 | -0.84 | 0.00 | -1.86 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 1,805.00 | 312.80 | 326.20 | 319.50 | 163.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.85 | 0.00 | -1.83 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,810.00 | 318.00 | 333.00 | 325.50 | 339.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.76 | -0.85 | 0.00 | -1.80 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,815.00 | 321.60 | 335.70 | 328.65 | 175.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.86 | 0.00 | -1.77 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,820.00 | 329.70 | 339.10 | 334.40 | 281.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.76 | -0.86 | 0.00 | -1.75 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 1,825.00 | 334.30 | 345.50 | 339.90 | 180.81 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.77 | -0.86 | 0.00 | -1.72 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,830.00 | 335.30 | 349.20 | 342.25 | 569.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.87 | 0.00 | -1.69 | 8/6/2026 | 8/26/2026 4:00:03 PM EST |
| 1,835.00 | 340.50 | 353.70 | 347.10 | 556.63 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.78 | -0.87 | 0.00 | -1.66 | 8/6/2026 | 8/26/2026 4:00:03 PM EST |
| 1,840.00 | 350.20 | 357.40 | 353.80 | % | 0.19 | 0 | 0 | 0.82 | -0.87 | 0.00 | -1.63 | 8/26/2026 4:00:03 PM EST | |||
| 1,845.00 | 348.70 | 362.90 | 355.80 | % | 0.19 | 0 | 0 | 0.77 | -0.88 | 0.00 | -1.61 | 8/26/2026 4:00:03 PM EST | |||
| 1,850.00 | 357.20 | 367.50 | 362.35 | 401.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.76 | -0.88 | 0.00 | -1.58 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,855.00 | 358.90 | 371.00 | 364.95 | % | 0.20 | 0 | 0 | 0.77 | -0.88 | 0.00 | -1.56 | 8/26/2026 4:00:03 PM EST | |||
| 1,860.00 | 367.90 | 376.60 | 372.25 | 375.78 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.83 | -0.89 | 0.00 | -1.52 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,865.00 | 371.00 | 380.90 | 375.95 | % | 0.20 | 0 | 0 | 0.75 | -0.89 | 0.00 | -1.50 | 8/26/2026 4:00:03 PM EST | |||
| 1,870.00 | 371.40 | 386.00 | 378.70 | 394.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.75 | -0.89 | 0.00 | -1.48 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,875.00 | 377.30 | 390.50 | 383.90 | 212.96 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.77 | -0.89 | 0.00 | -1.45 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,880.00 | 381.40 | 397.20 | 389.30 | 415.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.73 | -0.90 | 0.00 | -1.42 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 1,885.00 | 386.10 | 399.80 | 392.95 | % | 0.21 | 0 | 0 | 0.74 | -0.90 | 0.00 | -1.40 | 8/26/2026 4:00:03 PM EST | |||
| 1,890.00 | 390.80 | 405.50 | 398.15 | 684.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | -0.90 | 0.00 | -1.37 | 7/31/2026 | 8/26/2026 4:00:03 PM EST |
| 1,895.00 | 395.30 | 409.30 | 402.30 | % | 0.21 | 0 | 0 | 0.75 | -0.90 | 0.00 | -1.34 | 8/26/2026 4:00:03 PM EST | |||
| 1,900.00 | 400.00 | 413.60 | 406.80 | 407.00 | 0.00 | 0.00% | 0.21 | 0 | 75 | 0.92 | -0.91 | 0.00 | -1.32 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 1,910.00 | 410.30 | 422.70 | 416.50 | 348.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.91 | -0.91 | 0.00 | -1.26 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 1,920.00 | 419.80 | 432.10 | 425.95 | % | 0.22 | 0 | 0 | 0.92 | -0.92 | 0.00 | -1.22 | 8/26/2026 4:00:03 PM EST | |||
| 1,930.00 | 429.30 | 442.00 | 435.65 | 362.99 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.93 | -0.92 | 0.00 | -1.17 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 1,940.00 | 438.90 | 451.10 | 445.00 | 400.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.95 | -0.92 | 0.00 | -1.12 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 1,950.00 | 448.40 | 460.80 | 454.60 | 380.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.95 | -0.93 | 0.00 | -1.08 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 1,960.00 | 458.00 | 473.00 | 465.50 | 270.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.96 | -0.93 | 0.00 | -1.04 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,970.00 | 467.60 | 482.70 | 475.15 | % | 0.24 | 0 | 0 | 0.96 | -0.94 | 0.00 | -1.00 | 8/26/2026 4:00:03 PM EST | |||
| 1,980.00 | 477.30 | 490.60 | 483.95 | 296.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.96 | -0.94 | 0.00 | -0.95 | 8/17/2026 | 8/26/2026 4:00:03 PM EST |
| 1,990.00 | 486.90 | 502.20 | 494.55 | % | 0.25 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.92 | 8/26/2026 4:00:03 PM EST | |||
| 2,000.00 | 496.60 | 508.90 | 502.75 | 508.14 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.99 | -0.95 | 0.00 | -0.87 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,010.00 | 506.30 | 521.70 | 514.00 | 788.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | -0.95 | 0.00 | -0.84 | 8/10/2026 | 8/26/2026 4:00:03 PM EST |
| 2,020.00 | 516.00 | 531.30 | 523.65 | % | 0.26 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.80 | 8/26/2026 4:00:03 PM EST | |||
| 2,030.00 | 525.80 | 538.90 | 532.35 | % | 0.26 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.77 | 8/26/2026 4:00:03 PM EST | |||
| 2,040.00 | 535.50 | 550.90 | 543.20 | % | 0.27 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.73 | 8/26/2026 4:00:03 PM EST | |||
| 2,050.00 | 545.30 | 560.50 | 552.90 | % | 0.27 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.70 | 8/26/2026 4:00:03 PM EST | |||
| 2,060.00 | 555.10 | 570.30 | 562.70 | % | 0.27 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.66 | 8/26/2026 4:00:03 PM EST | |||
| 2,070.00 | 564.90 | 580.20 | 572.55 | % | 0.28 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.63 | 8/26/2026 4:00:03 PM EST | |||
| 2,080.00 | 574.70 | 590.10 | 582.40 | 497.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.05 | -0.97 | 0.00 | -0.61 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 2,090.00 | 584.50 | 599.90 | 592.20 | % | 0.28 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.58 | 8/26/2026 4:00:03 PM EST | |||
| 2,100.00 | 594.30 | 609.70 | 602.00 | 520.72 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | -0.97 | 0.00 | -0.55 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 2,110.00 | 604.20 | 617.30 | 610.75 | % | 0.29 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.52 | 8/26/2026 4:00:03 PM EST | |||
| 2,120.00 | 614.00 | 628.20 | 621.10 | % | 0.29 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.49 | 8/26/2026 4:00:03 PM EST | |||
| 2,130.00 | 623.90 | 638.60 | 631.25 | % | 0.30 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.46 | 8/26/2026 4:00:03 PM EST | |||
| 2,140.00 | 633.80 | 647.20 | 640.50 | 896.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.09 | -0.98 | 0.00 | -0.44 | 8/10/2026 | 8/26/2026 4:00:03 PM EST |
| 2,150.00 | 645.50 | 660.30 | 652.90 | 614.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.11 | -0.98 | 0.00 | -0.42 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 2,160.00 | 653.60 | 669.00 | 661.30 | % | 0.31 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.40 | 8/26/2026 4:00:03 PM EST | |||
| 2,170.00 | 663.50 | 678.90 | 671.20 | % | 0.31 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.39 | 8/26/2026 4:00:03 PM EST | |||
| 2,180.00 | 673.40 | 690.40 | 681.90 | % | 0.31 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.34 | 8/26/2026 4:00:03 PM EST | |||
| 2,190.00 | 683.40 | 698.80 | 691.10 | % | 0.32 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.33 | 8/26/2026 4:00:03 PM EST | |||
| 2,200.00 | 693.30 | 708.70 | 701.00 | % | 0.32 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.32 | 8/26/2026 4:00:03 PM EST | |||
| 2,210.00 | 703.30 | 718.70 | 711.00 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.30 | 8/26/2026 4:00:03 PM EST | |||
| 2,220.00 | 713.20 | 728.60 | 720.90 | 558.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.27 | 8/19/2026 | 8/26/2026 4:00:03 PM EST |
| 2,230.00 | 722.70 | 740.00 | 731.35 | % | 0.33 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.26 | 8/26/2026 4:00:03 PM EST | |||
| 2,240.00 | 733.10 | 748.60 | 740.85 | % | 0.33 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.25 | 8/26/2026 4:00:03 PM EST | |||
| 2,250.00 | 743.10 | 758.60 | 750.85 | 755.91 | +7.20 | +0.97% | 0.33 | 2 | 1 | 1.19 | -0.99 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 2,260.00 | 753.10 | 768.60 | 760.85 | % | 0.34 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.22 | 8/26/2026 4:00:03 PM EST | |||
| 2,270.00 | 762.00 | 780.10 | 771.05 | % | 0.34 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.20 | 8/26/2026 4:00:03 PM EST | |||
| 2,280.00 | 772.00 | 790.00 | 781.00 | % | 0.34 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.19 | 8/26/2026 4:00:03 PM EST | |||
| 2,290.00 | 782.00 | 800.00 | 791.00 | % | 0.35 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.18 | 8/26/2026 4:00:03 PM EST | |||
| 2,300.00 | 792.00 | 810.00 | 801.00 | % | 0.35 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.17 | 8/26/2026 4:00:03 PM EST | |||
| 2,310.00 | 802.00 | 819.80 | 810.90 | % | 0.35 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.16 | 8/26/2026 4:00:03 PM EST | |||
| 2,320.00 | 812.00 | 829.90 | 820.95 | 716.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.15 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 2,330.00 | 822.00 | 840.00 | 831.00 | % | 0.36 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.14 | 8/26/2026 4:00:03 PM EST | |||
| 2,340.00 | 832.00 | 850.00 | 841.00 | % | 0.36 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.13 | 8/26/2026 4:00:03 PM EST | |||
| 2,350.00 | 842.00 | 860.00 | 851.00 | % | 0.36 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.13 | 8/26/2026 4:00:03 PM EST | |||
| 2,360.00 | 852.00 | 870.00 | 861.00 | % | 0.36 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.12 | 8/26/2026 4:00:03 PM EST | |||
| 2,370.00 | 862.00 | 879.90 | 870.95 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.11 | 8/26/2026 4:00:03 PM EST | |||
| 2,380.00 | 872.00 | 888.50 | 880.25 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.10 | 8/26/2026 4:00:03 PM EST | |||
| 2,390.00 | 882.00 | 900.00 | 891.00 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.10 | 8/26/2026 4:00:03 PM EST | |||
| 2,400.00 | 893.10 | 908.50 | 900.80 | 898.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 2,410.00 | 902.00 | 919.80 | 910.90 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.09 | 8/26/2026 4:00:03 PM EST | |||
| 2,420.00 | 912.00 | 930.00 | 921.00 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.08 | 8/26/2026 4:00:03 PM EST | |||
| 2,430.00 | 922.00 | 940.00 | 931.00 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.07 | 8/26/2026 4:00:03 PM EST | |||
| 2,440.00 | 932.00 | 950.00 | 941.00 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.07 | 8/26/2026 4:00:03 PM EST | |||
| 2,450.00 | 943.10 | 958.50 | 950.80 | % | 0.39 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.07 | 8/26/2026 4:00:03 PM EST | |||
| 2,460.00 | 953.10 | 968.50 | 960.80 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.07 | 8/26/2026 4:00:03 PM EST | |||
| 2,470.00 | 963.10 | 978.50 | 970.80 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.06 | 8/26/2026 4:00:03 PM EST | |||
| 2,480.00 | 973.10 | 988.50 | 980.80 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.05 | 8/26/2026 4:00:03 PM EST | |||
| 2,490.00 | 982.00 | 998.50 | 990.25 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.05 | 8/26/2026 4:00:03 PM EST | |||
| 2,500.00 | 993.10 | 1,008.50 | 1,000.80 | 1,071.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 2,510.00 | 1,002.00 | 1,020.00 | 1,011.00 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.04 | 8/26/2026 4:00:03 PM EST | |||
| 2,520.00 | 1,012.00 | 1,030.00 | 1,021.00 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.04 | 8/26/2026 4:00:03 PM EST | |||
| 2,530.00 | 1,022.00 | 1,040.00 | 1,031.00 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.04 | 8/26/2026 4:00:03 PM EST | |||
| 2,540.00 | 1,032.60 | 1,049.90 | 1,041.25 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 2,550.00 | 1,042.00 | 1,058.50 | 1,050.25 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 2,560.00 | 1,052.00 | 1,069.80 | 1,060.90 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 2,570.00 | 1,062.00 | 1,080.00 | 1,071.00 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 2,580.00 | 1,072.00 | 1,090.00 | 1,081.00 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 2,590.00 | 1,082.60 | 1,099.90 | 1,091.25 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 2,600.00 | 1,092.00 | 1,110.00 | 1,101.00 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 2,610.00 | 1,102.00 | 1,119.60 | 1,110.80 | % | 0.43 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 2,620.00 | 1,113.10 | 1,128.50 | 1,120.80 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 2,630.00 | 1,123.10 | 1,138.50 | 1,130.80 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:03 PM EST |