Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $100.15 as of 7/26/2026 8:01:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 78.70 | 82.50 | 80.60 | 91.90 | 0.00 | 0.00% | 4.03 | 0 | 18 | 3.07 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:49 PM EST |
| 21.00 | 77.60 | 81.50 | 79.55 | 121.40 | 0.00 | 0.00% | 3.79 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:49 PM EST |
| 22.00 | 76.60 | 80.60 | 78.60 | 83.70 | 0.00 | 0.00% | 3.57 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 23.00 | 75.50 | 79.60 | 77.55 | 82.70 | -56.80 | -40.72% | 3.37 | 0 | 1 | 2.91 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 24.00 | 74.70 | 78.50 | 76.60 | 139.00 | 0.00 | 0.00% | 3.19 | 0 | 1 | 2.83 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 7/24/2026 3:59:49 PM EST |
| 25.00 | 73.80 | 77.50 | 75.65 | 82.20 | 0.00 | 0.00% | 3.03 | 0 | 11 | 2.64 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 7/24/2026 3:59:49 PM EST |
| 26.00 | 72.70 | 76.70 | 74.70 | 150.48 | 0.00 | 0.00% | 2.87 | 0 | 19 | 0.00 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/24/2026 3:59:49 PM EST |
| 27.00 | 71.80 | 75.50 | 73.65 | 80.50 | -13.60 | -14.46% | 2.73 | 1 | 4 | 2.45 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 28.00 | 70.90 | 74.70 | 72.80 | 87.10 | 0.00 | 0.00% | 2.60 | 0 | 1 | 2.59 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 29.00 | 69.90 | 73.70 | 71.80 | 171.90 | 0.00 | 0.00% | 2.48 | 0 | 13 | 2.52 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 7/24/2026 3:59:49 PM EST |
| 30.00 | 68.90 | 72.80 | 70.85 | 66.00 | 0.00 | 0.00% | 2.36 | 0 | 11 | 2.29 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 31.00 | 67.90 | 71.70 | 69.80 | 86.90 | 0.00 | 0.00% | 2.25 | 0 | 16 | 2.42 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 32.00 | 66.90 | 71.00 | 68.95 | 129.20 | 0.00 | 0.00% | 2.15 | 0 | 20 | 0.00 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 7/24/2026 3:59:49 PM EST |
| 33.00 | 65.90 | 69.80 | 67.85 | 75.00 | 0.00 | 0.00% | 2.06 | 0 | 3 | 2.14 | 0.99 | 0.00 | -0.02 | 3/24/2026 | 7/24/2026 3:59:49 PM EST |
| 34.00 | 65.00 | 69.10 | 67.05 | 152.30 | 0.00 | 0.00% | 1.97 | 0 | 6 | 2.09 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 7/24/2026 3:59:49 PM EST |
| 35.00 | 64.00 | 67.90 | 65.95 | 163.15 | 0.00 | 0.00% | 1.88 | 0 | 12 | 2.07 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 7/24/2026 3:59:49 PM EST |
| 36.00 | 63.20 | 67.00 | 65.10 | 102.30 | 0.00 | 0.00% | 1.81 | 0 | 3 | 2.14 | 0.98 | 0.00 | -0.03 | 6/29/2026 | 7/24/2026 3:59:49 PM EST |
| 37.00 | 62.20 | 66.10 | 64.15 | 155.50 | 0.00 | 0.00% | 1.73 | 0 | 1 | 1.99 | 0.98 | 0.00 | -0.03 | 5/15/2026 | 7/24/2026 3:59:49 PM EST |
| 38.00 | 62.10 | 65.10 | 63.60 | 78.26 | 0.00 | 0.00% | 1.67 | 0 | 3 | 2.06 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 39.00 | 60.80 | 64.20 | 62.50 | 82.50 | 0.00 | 0.00% | 1.60 | 0 | 3 | 2.04 | 0.98 | 0.00 | -0.03 | 7/14/2026 | 7/24/2026 3:59:49 PM EST |
| 40.00 | 60.30 | 63.10 | 61.70 | 86.00 | 0.00 | 0.00% | 1.54 | 0 | 28 | 1.89 | 0.97 | 0.00 | -0.04 | 7/6/2026 | 7/24/2026 3:59:49 PM EST |
| 41.00 | 59.50 | 61.80 | 60.65 | 119.10 | 0.00 | 0.00% | 1.48 | 0 | 60 | 1.32 | 0.97 | 0.00 | -0.04 | 6/18/2026 | 7/24/2026 3:59:49 PM EST |
| 42.00 | 58.60 | 61.30 | 59.95 | 65.90 | -10.60 | -13.86% | 1.43 | 1 | 37 | 1.85 | 0.97 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 43.00 | 57.70 | 60.00 | 58.85 | 154.60 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.39 | 0.97 | 0.00 | -0.04 | 5/13/2026 | 7/24/2026 3:59:49 PM EST |
| 44.00 | 56.60 | 59.10 | 57.85 | 135.20 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.41 | 0.96 | 0.00 | -0.05 | 5/28/2026 | 7/24/2026 3:59:49 PM EST |
| 45.00 | 55.90 | 58.20 | 57.05 | 72.38 | 0.00 | 0.00% | 1.27 | 0 | 104 | 1.46 | 0.96 | 0.00 | -0.05 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 46.00 | 55.00 | 57.30 | 56.15 | 157.80 | 0.00 | 0.00% | 1.22 | 0 | 3 | 1.42 | 0.96 | 0.00 | -0.05 | 5/12/2026 | 7/24/2026 3:59:49 PM EST |
| 47.00 | 54.10 | 56.90 | 55.50 | 122.11 | 0.00 | 0.00% | 1.18 | 0 | 7 | 1.49 | 0.95 | 0.00 | -0.06 | 6/11/2026 | 7/24/2026 3:59:49 PM EST |
| 48.00 | 53.20 | 55.60 | 54.40 | 72.55 | 0.00 | 0.00% | 1.13 | 0 | 31 | 0.00 | 0.95 | 0.00 | -0.06 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 49.00 | 52.40 | 55.00 | 53.70 | 105.11 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.45 | 0.95 | 0.00 | -0.06 | 4/14/2026 | 7/24/2026 3:59:49 PM EST |
| 50.00 | 51.50 | 53.80 | 52.65 | 55.20 | 0.00 | 0.00% | 1.05 | 0 | 280 | 1.44 | 0.94 | 0.00 | -0.06 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 46.80 | 49.70 | 48.25 | 106.30 | 0.00 | 0.00% | 0.88 | 0 | 284 | 1.34 | 0.92 | 0.00 | -0.08 | 6/18/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 42.90 | 45.60 | 44.25 | 49.50 | 0.00 | 0.00% | 0.74 | 0 | 220 | 1.34 | 0.89 | 0.00 | -0.10 | 7/20/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 39.10 | 42.30 | 40.70 | 42.85 | -9.80 | -18.62% | 0.63 | 10 | 245 | 1.36 | 0.86 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 70.00 | 35.60 | 38.50 | 37.05 | 48.19 | 0.00 | 0.00% | 0.53 | 0 | 958 | 1.34 | 0.83 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 32.90 | 35.20 | 34.05 | 50.13 | 0.00 | 0.00% | 0.45 | 0 | 342 | 1.37 | 0.80 | 0.01 | -0.14 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 29.60 | 32.20 | 30.90 | 30.10 | -10.80 | -26.41% | 0.39 | 1 | 142 | 1.35 | 0.76 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 26.90 | 29.50 | 28.20 | 29.98 | -13.07 | -30.36% | 0.33 | 3 | 171 | 1.35 | 0.72 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 24.70 | 25.90 | 25.30 | 25.90 | -11.10 | -30.00% | 0.28 | 19 | 172 | 1.32 | 0.69 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 22.30 | 23.90 | 23.10 | 31.90 | 0.00 | 0.00% | 0.24 | 0 | 173 | 1.34 | 0.65 | 0.01 | -0.18 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 20.30 | 21.80 | 21.05 | 21.30 | -8.10 | -27.56% | 0.21 | 57 | 1,770 | 1.34 | 0.61 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 18.40 | 19.90 | 19.15 | 20.38 | -6.82 | -25.08% | 0.18 | 28 | 214 | 1.33 | 0.57 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 16.60 | 18.10 | 17.35 | 17.26 | -11.24 | -39.44% | 0.16 | 43 | 345 | 1.33 | 0.54 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 14.90 | 16.50 | 15.70 | 15.25 | -8.15 | -34.83% | 0.14 | 28 | 177 | 1.33 | 0.50 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 13.50 | 15.00 | 14.25 | 14.30 | -6.10 | -29.91% | 0.12 | 129 | 618 | 1.33 | 0.47 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 12.30 | 13.60 | 12.95 | 12.85 | -6.09 | -32.16% | 0.10 | 48 | 194 | 1.33 | 0.44 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 11.10 | 12.50 | 11.80 | 11.79 | -5.51 | -31.85% | 0.09 | 185 | 361 | 1.33 | 0.41 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 9.90 | 11.30 | 10.60 | 10.70 | -4.60 | -30.07% | 0.08 | 17 | 134 | 1.32 | 0.38 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 9.00 | 10.30 | 9.65 | 9.40 | -5.85 | -38.37% | 0.07 | 93 | 571 | 1.32 | 0.36 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 8.20 | 9.40 | 8.80 | 8.90 | -4.60 | -34.08% | 0.06 | 28 | 187 | 1.33 | 0.33 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 7.50 | 8.50 | 8.00 | 8.04 | -3.96 | -33.00% | 0.05 | 106 | 1,007 | 1.33 | 0.31 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 6.60 | 7.80 | 7.20 | 7.30 | -4.20 | -36.53% | 0.05 | 369 | 584 | 1.33 | 0.29 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 6.10 | 7.40 | 6.75 | 7.70 | -2.83 | -26.88% | 0.04 | 59 | 448 | 1.34 | 0.27 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 5.50 | 6.60 | 6.05 | 6.95 | -2.85 | -29.09% | 0.04 | 108 | 236 | 1.34 | 0.25 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 5.00 | 5.80 | 5.40 | 5.50 | -3.60 | -39.56% | 0.03 | 5 | 606 | 1.33 | 0.23 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 4.60 | 5.60 | 5.10 | 5.40 | -3.00 | -35.72% | 0.03 | 7 | 492 | 1.34 | 0.22 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 4.10 | 5.20 | 4.65 | 4.75 | -3.00 | -38.71% | 0.03 | 19 | 616 | 1.34 | 0.20 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 3.70 | 4.50 | 4.10 | 4.20 | -3.20 | -43.25% | 0.02 | 8 | 367 | 1.32 | 0.19 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 3.20 | 4.40 | 3.80 | 4.00 | -2.50 | -38.47% | 0.02 | 49 | 1,110 | 1.33 | 0.17 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 3.00 | 4.00 | 3.50 | 3.69 | -4.01 | -52.08% | 0.02 | 12 | 256 | 1.33 | 0.16 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 3.00 | 3.80 | 3.40 | 3.29 | -2.21 | -40.19% | 0.02 | 50 | 1,146 | 1.36 | 0.15 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 2.40 | 3.00 | 2.70 | 2.80 | -2.00 | -41.67% | 0.01 | 6 | 376 | 1.34 | 0.13 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 220.00 | 2.00 | 2.75 | 2.38 | 2.45 | -1.65 | -40.25% | 0.01 | 4 | 449 | 1.35 | 0.12 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 230.00 | 1.55 | 2.45 | 2.00 | 2.25 | -1.87 | -45.39% | 0.01 | 3 | 706 | 1.35 | 0.10 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 1.30 | 2.05 | 1.68 | 1.80 | -1.60 | -47.06% | 0.01 | 41 | 480 | 1.35 | 0.09 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 250.00 | 1.40 | 1.90 | 1.65 | 1.50 | -1.53 | -50.50% | 0.01 | 21 | 766 | 1.39 | 0.08 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 0.95 | 1.65 | 1.30 | 1.55 | -1.22 | -44.05% | 0.01 | 5 | 214 | 1.37 | 0.07 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 0.85 | 1.45 | 1.15 | 1.05 | -1.30 | -55.32% | 0.00 | 5 | 169 | 1.38 | 0.06 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 0.80 | 1.35 | 1.08 | 1.02 | -0.73 | -41.72% | 0.00 | 17 | 1,274 | 1.40 | 0.05 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 0.65 | 1.25 | 0.95 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.40 | 0.05 | 0.00 | -0.05 | 7/14/2026 | 7/24/2026 3:59:49 PM EST |
| 300.00 | 0.55 | 1.10 | 0.83 | 0.85 | -0.62 | -42.18% | 0.00 | 2 | 497 | 1.40 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 310.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.80 | -55.18% | 0.00 | 4 | 86 | 1.41 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 320.00 | 0.40 | 1.20 | 0.80 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.45 | 0.03 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 330.00 | 0.40 | 0.85 | 0.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.43 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 340.00 | 0.25 | 0.65 | 0.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.39 | 0.03 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 350.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.30 | -35.30% | 0.00 | 25 | 774 | 1.44 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/24/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/24/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.04 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 7/24/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.80 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 7/24/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.97 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.57 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 27.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/24/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.71 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/24/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 7/24/2026 3:59:49 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.56 | -0.01 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 7/24/2026 3:59:49 PM EST |
| 32.00 | 0.05 | 0.45 | 0.25 | 0.23 | -1.07 | -82.31% | 0.01 | 2 | 28 | 1.40 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.20 | -0.79 | -79.80% | 0.01 | 2 | 9 | 1.44 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 34.00 | 0.10 | 0.60 | 0.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.42 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 7/24/2026 3:59:49 PM EST |
| 35.00 | 0.05 | 1.35 | 0.70 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.48 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 36.00 | 0.15 | 0.70 | 0.43 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.40 | -0.02 | 0.00 | -0.03 | 6/4/2026 | 7/24/2026 3:59:49 PM EST |
| 37.00 | 0.20 | 1.50 | 0.85 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.54 | -0.02 | 0.00 | -0.03 | 6/25/2026 | 7/24/2026 3:59:49 PM EST |
| 38.00 | 0.35 | 0.95 | 0.65 | 0.51 | -0.19 | -27.15% | 0.02 | 0 | 89 | 1.46 | -0.02 | 0.00 | -0.03 | 7/14/2026 | 7/24/2026 3:59:49 PM EST |
| 39.00 | 0.30 | 1.00 | 0.65 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.42 | -0.02 | 0.00 | -0.03 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 1.15 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.28 | -0.03 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 41.00 | 0.55 | 1.00 | 0.78 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.42 | -0.03 | 0.00 | -0.04 | 4/20/2026 | 7/24/2026 3:59:49 PM EST |
| 42.00 | 0.45 | 1.20 | 0.83 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.40 | -0.03 | 0.00 | -0.04 | 5/11/2026 | 7/24/2026 3:59:49 PM EST |
| 43.00 | 0.70 | 1.15 | 0.93 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.41 | -0.03 | 0.00 | -0.04 | 5/11/2026 | 7/24/2026 3:59:49 PM EST |
| 44.00 | 0.55 | 1.25 | 0.90 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.36 | -0.04 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 45.00 | 0.85 | 1.40 | 1.13 | 1.15 | +0.30 | +35.30% | 0.03 | 1 | 1,107 | 1.40 | -0.04 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 46.00 | 0.70 | 1.45 | 1.08 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.35 | -0.04 | 0.00 | -0.05 | 7/20/2026 | 7/24/2026 3:59:49 PM EST |
| 47.00 | 0.80 | 1.65 | 1.23 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.36 | -0.05 | 0.00 | -0.06 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 48.00 | 0.95 | 1.80 | 1.38 | 1.37 | +0.04 | +3.01% | 0.03 | 4 | 183 | 1.37 | -0.05 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 49.00 | 1.30 | 1.75 | 1.53 | 1.45 | -0.37 | -20.33% | 0.03 | 1 | 17 | 1.38 | -0.05 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 50.00 | 1.30 | 2.00 | 1.65 | 1.60 | +0.20 | +14.29% | 0.03 | 17 | 1,489 | 1.37 | -0.06 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 2.15 | 2.65 | 2.40 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 207 | 1.36 | -0.08 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 3.10 | 3.60 | 3.35 | 3.40 | +0.60 | +21.43% | 0.06 | 14 | 247 | 1.34 | -0.11 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 4.30 | 4.90 | 4.60 | 4.59 | +0.82 | +21.76% | 0.07 | 1 | 145 | 1.34 | -0.14 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 70.00 | 5.90 | 6.30 | 6.10 | 5.98 | +1.58 | +35.91% | 0.09 | 2 | 293 | 1.34 | -0.17 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 7.50 | 8.20 | 7.85 | 7.30 | +1.00 | +15.88% | 0.10 | 4 | 838 | 1.34 | -0.20 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 9.50 | 10.30 | 9.90 | 9.80 | +1.99 | +25.48% | 0.12 | 49 | 411 | 1.33 | -0.24 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 11.70 | 12.40 | 12.05 | 12.05 | +2.30 | +23.59% | 0.14 | 31 | 142 | 1.33 | -0.28 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 13.90 | 14.80 | 14.35 | 14.43 | +2.83 | +24.40% | 0.16 | 18 | 651 | 1.32 | -0.31 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 16.60 | 17.50 | 17.05 | 16.31 | +2.81 | +20.82% | 0.18 | 16 | 514 | 1.32 | -0.35 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 19.50 | 20.40 | 19.95 | 20.20 | +4.55 | +29.08% | 0.20 | 152 | 719 | 1.32 | -0.39 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 22.50 | 23.40 | 22.95 | 22.87 | +3.97 | +21.01% | 0.22 | 14 | 147 | 1.32 | -0.43 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 25.50 | 26.80 | 26.15 | 26.25 | +4.45 | +20.42% | 0.24 | 20 | 1,551 | 1.32 | -0.46 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 29.10 | 30.20 | 29.65 | 28.42 | +3.32 | +13.23% | 0.26 | 96 | 1,298 | 1.32 | -0.50 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 32.70 | 33.60 | 33.15 | 31.30 | +3.60 | +13.00% | 0.28 | 40 | 338 | 1.32 | -0.53 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 36.20 | 37.30 | 36.75 | 36.80 | +5.90 | +19.10% | 0.29 | 17 | 800 | 1.32 | -0.56 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 40.00 | 41.20 | 40.60 | 39.10 | +4.77 | +13.90% | 0.31 | 1 | 340 | 1.33 | -0.59 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 44.00 | 45.10 | 44.55 | 43.75 | +5.75 | +15.14% | 0.33 | 4 | 263 | 1.32 | -0.62 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 47.40 | 49.40 | 48.40 | 41.50 | 0.00 | 0.00% | 0.35 | 0 | 543 | 1.31 | -0.64 | 0.01 | -0.18 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 51.60 | 53.20 | 52.40 | 45.15 | 0.00 | 0.00% | 0.36 | 0 | 464 | 1.30 | -0.67 | 0.01 | -0.17 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 55.50 | 57.50 | 56.50 | 56.58 | +10.28 | +22.21% | 0.38 | 4 | 291 | 1.29 | -0.69 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 59.30 | 61.90 | 60.60 | 50.16 | 0.00 | 0.00% | 0.39 | 0 | 242 | 1.27 | -0.71 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 63.90 | 66.20 | 65.05 | 65.20 | +8.00 | +13.99% | 0.41 | 2 | 307 | 1.28 | -0.73 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 68.40 | 70.70 | 69.55 | 70.00 | +8.42 | +13.68% | 0.42 | 5 | 528 | 1.29 | -0.75 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 72.90 | 75.20 | 74.05 | 74.50 | +11.60 | +18.45% | 0.44 | 40 | 265 | 1.29 | -0.77 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 77.40 | 80.10 | 78.75 | 66.70 | 0.00 | 0.00% | 0.45 | 0 | 129 | 1.30 | -0.78 | 0.01 | -0.14 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 81.60 | 84.70 | 83.15 | 83.32 | +13.72 | +19.72% | 0.46 | 2 | 201 | 1.27 | -0.80 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 86.70 | 89.00 | 87.85 | 89.60 | 0.00 | 0.00% | 0.47 | 0 | 79 | 1.28 | -0.81 | 0.01 | -0.13 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 91.30 | 93.60 | 92.45 | 81.13 | 0.00 | 0.00% | 0.49 | 0 | 227 | 1.27 | -0.83 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 96.00 | 98.20 | 97.10 | 66.10 | 0.00 | 0.00% | 0.50 | 0 | 79 | 1.28 | -0.84 | 0.00 | -0.12 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 100.70 | 102.90 | 101.80 | 104.70 | 0.00 | 0.00% | 0.51 | 0 | 482 | 1.27 | -0.85 | 0.00 | -0.11 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 110.30 | 112.50 | 111.40 | 97.66 | 0.00 | 0.00% | 0.53 | 0 | 43 | 1.28 | -0.87 | 0.00 | -0.10 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 220.00 | 119.90 | 122.10 | 121.00 | 103.05 | 0.00 | 0.00% | 0.55 | 0 | 76 | 1.25 | -0.88 | 0.00 | -0.09 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 230.00 | 129.50 | 132.00 | 130.75 | 131.10 | +45.10 | +52.45% | 0.57 | 35 | 18 | 1.52 | -0.90 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 139.30 | 141.50 | 140.40 | 103.10 | 0.00 | 0.00% | 0.59 | 0 | 21 | 1.46 | -0.91 | 0.00 | -0.08 | 6/23/2026 | 7/24/2026 3:59:49 PM EST |
| 250.00 | 149.10 | 151.40 | 150.25 | 131.50 | 0.00 | 0.00% | 0.60 | 0 | 14 | 1.51 | -0.92 | 0.00 | -0.07 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 158.90 | 161.60 | 160.25 | 125.60 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.62 | -0.93 | 0.00 | -0.07 | 6/24/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 168.80 | 171.40 | 170.10 | 134.60 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.63 | -0.94 | 0.00 | -0.06 | 6/24/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 178.10 | 181.40 | 179.75 | 173.90 | +30.20 | +21.02% | 0.64 | 1 | 15 | 1.68 | -0.95 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 188.60 | 191.20 | 189.90 | 126.80 | 0.00 | 0.00% | 0.65 | 0 | 14 | 1.69 | -0.95 | 0.00 | -0.05 | 6/2/2026 | 7/24/2026 3:59:49 PM EST |
| 300.00 | 198.50 | 201.10 | 199.80 | 200.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.71 | -0.96 | 0.00 | -0.04 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 310.00 | 208.50 | 211.10 | 209.80 | 189.61 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.75 | -0.96 | 0.00 | -0.04 | 7/7/2026 | 7/24/2026 3:59:49 PM EST |
| 320.00 | 217.60 | 221.70 | 219.65 | 162.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.77 | -0.97 | 0.00 | -0.04 | 6/10/2026 | 7/24/2026 3:59:49 PM EST |
| 330.00 | 227.80 | 231.70 | 229.75 | 153.10 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.79 | -0.97 | 0.00 | -0.03 | 5/14/2026 | 7/24/2026 3:59:49 PM EST |
| 340.00 | 237.60 | 241.70 | 239.65 | % | 0.70 | 0 | 0 | 1.89 | -0.97 | 0.00 | -0.03 | 7/24/2026 3:59:49 PM EST | |||
| 350.00 | 247.80 | 251.60 | 249.70 | 234.30 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.88 | -0.98 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |