Options Chain for PROSHARES TR ULTRA CRCL NEW (CRCA) - $11.88 as of 7/27/2026 7:21:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | 0.50 | 5.30 | 0.00 | 0.00% | 0.50 | 0 | 7 | 5/12/2026 | EST | ||||
| 2.00 | 0.00 | 0.45 | 0.23 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 85 | 4/8/2026 | EST | ||||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 42 | 6/25/2026 | EST | ||||
| 3.00 | 9.30 | 10.70 | 10.00 | % | 3.33 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 14 | 5/22/2026 | EST | ||||
| 4.00 | 8.40 | 9.80 | 9.10 | % | 2.27 | 0 | 0 | 3.72 | 1.00 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 60 | 4/29/2026 | EST | ||||
| 5.00 | 7.50 | 8.90 | 8.20 | % | 1.64 | 0 | 0 | 3.22 | 0.97 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 37 | EST | |||||||
| 6.00 | 6.70 | 8.10 | 7.40 | % | 1.23 | 0 | 0 | 2.94 | 0.93 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6/3/2026 | EST | ||||
| 7.00 | 6.00 | 7.40 | 6.70 | % | 0.96 | 0 | 0 | 2.77 | 0.89 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4/23/2026 | EST | ||||
| 8.00 | 5.30 | 6.70 | 6.00 | % | 0.75 | 0 | 0 | 1.90 | 0.84 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 9.00 | 4.70 | 6.10 | 5.40 | % | 0.60 | 0 | 0 | 1.92 | 0.80 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 10.00 | 4.20 | 5.50 | 4.85 | 6.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.92 | 0.75 | 0.04 | -0.02 | 7/10/2026 | 7/27/2026 4:00:00 PM EST |
| 11.00 | 3.70 | 5.00 | 4.35 | % | 0.40 | 0 | 0 | 1.90 | 0.70 | 0.04 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 12.00 | 3.20 | 4.20 | 3.70 | 3.11 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.77 | 0.66 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 13.00 | 2.85 | 3.90 | 3.38 | % | 0.26 | 0 | 0 | 1.81 | 0.62 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 14.00 | 2.50 | 3.60 | 3.05 | 2.51 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.81 | 0.58 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 15.00 | 2.20 | 3.30 | 2.75 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.81 | 0.54 | 0.04 | -0.03 | 7/7/2026 | 7/27/2026 4:00:00 PM EST |
| 16.00 | 1.95 | 2.95 | 2.45 | % | 0.15 | 0 | 0 | 1.79 | 0.50 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 17.00 | 1.70 | 2.75 | 2.23 | % | 0.13 | 0 | 0 | 1.80 | 0.47 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 18.00 | 1.50 | 2.45 | 1.98 | % | 0.11 | 0 | 0 | 1.78 | 0.43 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 19.00 | 1.35 | 2.30 | 1.83 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.80 | 0.40 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 1.20 | 2.15 | 1.68 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.81 | 0.38 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 21.00 | 1.00 | 2.00 | 1.50 | % | 0.07 | 0 | 0 | 1.80 | 0.35 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 22.00 | 0.85 | 1.90 | 1.38 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.80 | 0.33 | 0.04 | -0.03 | 6/12/2026 | 7/27/2026 4:00:00 PM EST |
| 23.00 | 0.95 | 1.90 | 1.43 | 1.25 | % | 0.06 | 1 | 0 | 1.90 | 0.30 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 24.00 | 0.60 | 1.70 | 1.15 | % | 0.05 | 0 | 0 | 1.79 | 0.28 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.65 | 1.65 | 1.15 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.86 | 0.26 | 0.04 | -0.03 | 7/13/2026 | 7/27/2026 4:00:00 PM EST |
| 26.00 | 0.40 | 1.50 | 0.95 | % | 0.04 | 0 | 0 | 1.77 | 0.25 | 0.03 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 27.00 | 0.30 | 1.50 | 0.90 | % | 0.03 | 0 | 0 | 1.77 | 0.23 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 28.00 | 0.30 | 1.45 | 0.88 | 25.60 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.81 | 0.21 | 0.03 | -0.02 | 4/14/2026 | 7/27/2026 4:00:00 PM EST |
| 29.00 | 0.25 | 1.40 | 0.83 | % | 0.03 | 0 | 0 | 1.81 | 0.20 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.15 | 1.35 | 0.75 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.77 | 0.19 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 31.00 | 0.05 | 1.20 | 0.63 | 0.69 | -0.66 | -48.89% | 0.02 | 3 | 11 | 1.66 | 0.18 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 10 | 1.71 | 0.16 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 33.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 1.73 | 0.15 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | 11.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.29 | 0.14 | 0.02 | -0.02 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.13 | 0.02 | -0.02 | 6/18/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.40 | 0.13 | 0.02 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.40 | 0.12 | 0.02 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.10 | 0.55 | 13.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.43 | 0.11 | 0.02 | -0.02 | 6/2/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.43 | 0.10 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.46 | -0.64 | -58.19% | 0.01 | 1 | 16 | 2.40 | 0.10 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.09 | 0.02 | -0.01 | 7/2/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.49 | 0.09 | 0.02 | -0.01 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 15.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.08 | 0.02 | -0.01 | 4/21/2026 | 7/27/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.55 | 0.08 | 0.02 | -0.01 | 6/24/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 18.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.54 | 0.07 | 0.01 | -0.01 | 5/29/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.57 | 0.07 | 0.01 | -0.01 | 6/24/2026 | 7/27/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 19.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.06 | 0.01 | -0.01 | 4/16/2026 | 7/27/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.62 | 0.06 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.45 | 17.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.06 | 0.01 | -0.01 | 5/22/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.63 | 0.05 | 0.01 | -0.01 | 6/11/2026 | 7/27/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.65 | 0.05 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.90 | 0.45 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.67 | 0.05 | 0.01 | -0.01 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.90 | 0.45 | 24.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.69 | 0.04 | 0.01 | -0.01 | 5/14/2026 | 7/27/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.72 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | 13.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.70 | 0.04 | 0.01 | -0.01 | 5/1/2026 | 7/27/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.85 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.72 | 0.04 | 0.01 | -0.01 | 6/30/2026 | 7/27/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.74 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.76 | 0.03 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.78 | 0.03 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.80 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 7/27/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.85 | 0.43 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.81 | 0.03 | 0.01 | -0.01 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.85 | 0.43 | 9.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.03 | 0.01 | -0.01 | 5/27/2026 | 7/27/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 2.77 | 0.03 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.80 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.82 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 7/27/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.88 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.90 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.80 | 0.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.02 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.93 | 0.02 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.80 | 0.40 | 16.47 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.94 | 0.02 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.95 | 0.02 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.80 | 0.40 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.97 | 0.02 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.98 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | 19.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.00 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.93 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.94 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 78.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.95 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.97 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.98 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.04 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | 13.81 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.05 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 12.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 13.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.07 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.09 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.15 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 3.52 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 7.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | EST | |||||||
| 2.00 | 0.55 | 1.25 | 0.90 | % | 0.45 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 3.00 | 1.25 | 2.35 | 1.80 | % | 0.60 | 0 | 14 | EST | |||||||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 4.00 | 2.25 | 3.30 | 2.78 | 1.05 | 0.00 | 0.00% | 0.69 | 0 | 11 | 4/24/2026 | EST | ||||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.98 | -0.03 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 5.00 | 3.00 | 4.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0.76 | 0 | 5 | 6/17/2026 | EST | ||||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 2.61 | -0.07 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 6.00 | 3.50 | 5.90 | 4.70 | % | 0.78 | 0 | 0 | EST | |||||||
| 7.00 | 0.15 | 1.35 | 0.75 | % | 0.11 | 0 | 0 | 1.82 | -0.11 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 7.00 | 5.00 | 6.50 | 5.75 | % | 0.82 | 0 | 3 | EST | |||||||
| 8.00 | 0.50 | 1.70 | 1.10 | % | 0.14 | 0 | 0 | 1.88 | -0.16 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 8.00 | 5.90 | 7.60 | 6.75 | % | 0.84 | 0 | 1 | EST | |||||||
| 9.00 | 0.85 | 2.00 | 1.43 | % | 0.16 | 0 | 0 | 1.83 | -0.20 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 10.00 | 1.35 | 2.50 | 1.93 | % | 0.19 | 0 | 0 | 1.85 | -0.25 | 0.04 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 11.00 | 1.90 | 2.95 | 2.43 | % | 0.22 | 0 | 0 | 1.84 | -0.30 | 0.04 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 12.00 | 2.50 | 3.60 | 3.05 | % | 0.25 | 0 | 0 | 1.87 | -0.34 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 13.00 | 3.10 | 4.10 | 3.60 | % | 0.28 | 0 | 0 | 1.83 | -0.38 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 14.00 | 3.80 | 4.90 | 4.35 | % | 0.31 | 0 | 0 | 1.88 | -0.42 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 15.00 | 4.50 | 5.50 | 5.00 | 3.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.85 | -0.46 | 0.04 | -0.03 | 6/26/2026 | 7/27/2026 4:00:00 PM EST |
| 16.00 | 5.20 | 6.20 | 5.70 | % | 0.36 | 0 | 0 | 1.83 | -0.50 | 0.04 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 17.00 | 6.10 | 7.10 | 6.60 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.90 | -0.53 | 0.04 | -0.03 | 6/30/2026 | 7/27/2026 4:00:00 PM EST |
| 18.00 | 6.70 | 7.90 | 7.30 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.86 | -0.57 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 19.00 | 7.60 | 8.60 | 8.10 | 8.34 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.86 | -0.60 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 8.50 | 9.50 | 9.00 | 8.70 | -0.60 | -6.46% | 0.45 | 3 | 27 | 1.90 | -0.62 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 21.00 | 9.30 | 10.30 | 9.80 | 6.08 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.87 | -0.65 | 0.04 | -0.03 | 6/16/2026 | 7/27/2026 4:00:00 PM EST |
| 22.00 | 10.10 | 11.10 | 10.60 | 10.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.84 | -0.67 | 0.04 | -0.03 | 7/13/2026 | 7/27/2026 4:00:00 PM EST |
| 23.00 | 11.00 | 12.00 | 11.50 | 7.60 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.85 | -0.70 | 0.04 | -0.03 | 6/18/2026 | 7/27/2026 4:00:00 PM EST |
| 24.00 | 11.90 | 12.80 | 12.35 | 10.70 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.82 | -0.72 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 12.30 | 13.80 | 13.05 | 13.15 | -0.25 | -1.87% | 0.52 | 3 | 30 | 1.55 | -0.74 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 26.00 | 13.30 | 14.70 | 14.00 | 7.71 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.58 | -0.75 | 0.03 | -0.03 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 27.00 | 14.30 | 15.60 | 14.95 | 8.60 | 0.00 | 0.00% | 0.55 | 0 | 7 | 0.00 | -0.77 | 0.03 | -0.02 | 4/10/2026 | 7/27/2026 4:00:00 PM EST |
| 28.00 | 15.20 | 16.60 | 15.90 | 13.10 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | -0.79 | 0.03 | -0.02 | 6/24/2026 | 7/27/2026 4:00:00 PM EST |
| 29.00 | 16.10 | 17.50 | 16.80 | % | 0.58 | 0 | 0 | 2.18 | -0.80 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 30.00 | 17.10 | 18.40 | 17.75 | 12.00 | 0.00 | 0.00% | 0.59 | 0 | 15 | 2.17 | -0.81 | 0.03 | -0.02 | 6/17/2026 | 7/27/2026 4:00:00 PM EST |
| 31.00 | 18.00 | 19.40 | 18.70 | % | 0.60 | 0 | 0 | 2.22 | -0.82 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 32.00 | 19.00 | 20.30 | 19.65 | 10.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.20 | -0.84 | 0.03 | -0.02 | 4/23/2026 | 7/27/2026 4:00:00 PM EST |
| 33.00 | 19.90 | 21.30 | 20.60 | % | 0.62 | 0 | 0 | 2.25 | -0.85 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 34.00 | 20.90 | 22.20 | 21.55 | 8.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.22 | -0.86 | 0.02 | -0.02 | 5/4/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 21.80 | 23.20 | 22.50 | 16.58 | 0.00 | 0.00% | 0.64 | 0 | 15 | 2.26 | -0.87 | 0.02 | -0.02 | 6/16/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 22.80 | 24.20 | 23.50 | 22.15 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.30 | -0.88 | 0.02 | -0.02 | 7/6/2026 | 7/27/2026 4:00:00 PM EST |
| 37.00 | 23.80 | 25.10 | 24.45 | % | 0.66 | 0 | 0 | 2.27 | -0.88 | 0.02 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 38.00 | 24.70 | 26.10 | 25.40 | 18.49 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.31 | -0.89 | 0.02 | -0.02 | 6/5/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 25.70 | 27.10 | 26.40 | 13.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.34 | -0.90 | 0.02 | -0.01 | 4/16/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 26.70 | 28.00 | 27.35 | 21.05 | 0.00 | 0.00% | 0.68 | 0 | 19 | 2.30 | -0.90 | 0.02 | -0.01 | 6/12/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 27.60 | 29.00 | 28.30 | 18.95 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.34 | -0.91 | 0.02 | -0.01 | 4/9/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 28.60 | 30.00 | 29.30 | 19.34 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.37 | -0.91 | 0.02 | -0.01 | 4/9/2026 | 7/27/2026 4:00:00 PM EST |
| 43.00 | 29.60 | 31.00 | 30.30 | 20.56 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.40 | -0.92 | 0.02 | -0.01 | 4/9/2026 | 7/27/2026 4:00:00 PM EST |
| 44.00 | 30.60 | 32.00 | 31.30 | % | 0.71 | 0 | 0 | 2.43 | -0.92 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 45.00 | 31.60 | 32.90 | 32.25 | 24.50 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.38 | -0.93 | 0.01 | -0.01 | 6/17/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 32.60 | 33.90 | 33.25 | % | 0.72 | 0 | 0 | 2.41 | -0.93 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 47.00 | 33.50 | 34.90 | 34.20 | 26.53 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.44 | -0.94 | 0.01 | -0.01 | 6/8/2026 | 7/27/2026 4:00:00 PM EST |
| 48.00 | 34.50 | 35.90 | 35.20 | % | 0.73 | 0 | 0 | 2.47 | -0.94 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 49.00 | 35.50 | 36.90 | 36.20 | % | 0.74 | 0 | 0 | 2.50 | -0.94 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 36.50 | 37.90 | 37.20 | 16.11 | 0.00 | 0.00% | 0.74 | 0 | 4 | 2.52 | -0.95 | 0.01 | -0.01 | 5/13/2026 | 7/27/2026 4:00:00 PM EST |
| 51.00 | 37.50 | 38.90 | 38.20 | 22.12 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.55 | -0.95 | 0.01 | -0.01 | 5/27/2026 | 7/27/2026 4:00:00 PM EST |
| 52.00 | 38.50 | 39.90 | 39.20 | 31.53 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.57 | -0.95 | 0.01 | -0.01 | 6/18/2026 | 7/27/2026 4:00:00 PM EST |
| 53.00 | 39.50 | 40.80 | 40.15 | % | 0.76 | 0 | 0 | 2.51 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 54.00 | 40.50 | 41.80 | 41.15 | % | 0.76 | 0 | 0 | 2.54 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 41.40 | 42.80 | 42.10 | 43.91 | 0.00 | 0.00% | 0.77 | 0 | 6 | 2.56 | -0.96 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 56.00 | 42.40 | 43.80 | 43.10 | 43.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.58 | -0.96 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 4:00:00 PM EST |
| 57.00 | 43.40 | 44.80 | 44.10 | % | 0.77 | 0 | 1 | 2.61 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 58.00 | 44.40 | 45.80 | 45.10 | % | 0.78 | 0 | 0 | 2.63 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 59.00 | 45.40 | 46.80 | 46.10 | % | 0.78 | 0 | 0 | 2.65 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 46.40 | 47.80 | 47.10 | 27.20 | 0.00 | 0.00% | 0.79 | 0 | 5 | 2.67 | -0.97 | 0.01 | -0.01 | 5/18/2026 | 7/27/2026 4:00:00 PM EST |
| 61.00 | 47.40 | 48.80 | 48.10 | % | 0.79 | 0 | 0 | 2.69 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 62.00 | 48.40 | 49.80 | 49.10 | 25.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.71 | -0.97 | 0.01 | -0.01 | 5/6/2026 | 7/27/2026 4:00:00 PM EST |
| 63.00 | 49.40 | 50.80 | 50.10 | % | 0.80 | 0 | 0 | 2.73 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 64.00 | 50.40 | 51.80 | 51.10 | % | 0.80 | 0 | 0 | 2.75 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 51.40 | 52.80 | 52.10 | 32.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.77 | -0.98 | 0.01 | 0.00 | 5/15/2026 | 7/27/2026 4:00:00 PM EST |
| 66.00 | 52.40 | 53.80 | 53.10 | % | 0.80 | 0 | 0 | 2.79 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 67.00 | 53.40 | 54.80 | 54.10 | % | 0.81 | 0 | 0 | 2.81 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 68.00 | 54.40 | 55.80 | 55.10 | % | 0.81 | 0 | 0 | 2.83 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 69.00 | 55.40 | 56.70 | 56.05 | % | 0.81 | 0 | 0 | 2.76 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 70.00 | 56.40 | 57.70 | 57.05 | 36.20 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.78 | -0.98 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:00 PM EST |
| 71.00 | 57.40 | 58.70 | 58.05 | % | 0.82 | 0 | 0 | 2.79 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 72.00 | 58.30 | 59.70 | 59.00 | % | 0.82 | 0 | 0 | 2.81 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 73.00 | 59.30 | 60.70 | 60.00 | % | 0.82 | 0 | 0 | 2.83 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 74.00 | 60.30 | 61.70 | 61.00 | % | 0.82 | 0 | 0 | 2.85 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 61.30 | 62.70 | 62.00 | % | 0.83 | 0 | 0 | 2.86 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 76.00 | 62.30 | 63.70 | 63.00 | % | 0.83 | 0 | 0 | 2.88 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 77.00 | 63.30 | 64.70 | 64.00 | % | 0.83 | 0 | 0 | 2.90 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 78.00 | 64.30 | 65.70 | 65.00 | % | 0.83 | 0 | 0 | 2.91 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 79.00 | 65.30 | 66.70 | 66.00 | % | 0.84 | 0 | 0 | 2.93 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 66.30 | 67.70 | 67.00 | % | 0.84 | 0 | 0 | 2.94 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 81.00 | 67.30 | 68.70 | 68.00 | % | 0.84 | 0 | 0 | 2.96 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 82.00 | 68.30 | 69.70 | 69.00 | 48.82 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.97 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:00 PM EST |
| 83.00 | 69.30 | 70.70 | 70.00 | % | 0.84 | 0 | 0 | 2.99 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 84.00 | 70.30 | 71.70 | 71.00 | 50.43 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.00 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:00 PM EST |
| 85.00 | 71.30 | 72.70 | 72.00 | % | 0.85 | 0 | 0 | 3.02 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 76.30 | 77.70 | 77.00 | % | 0.86 | 0 | 0 | 3.09 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 95.00 | 81.30 | 82.70 | 82.00 | % | 0.86 | 0 | 0 | 3.15 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 86.30 | 87.70 | 87.00 | 63.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:00 PM EST |
| 105.00 | 91.30 | 92.70 | 92.00 | % | 0.88 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 110.00 | 96.30 | 97.70 | 97.00 | % | 0.88 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 115.00 | 101.30 | 102.70 | 102.00 | % | 0.89 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 120.00 | 106.30 | 107.70 | 107.00 | 67.37 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 4:00:00 PM EST |