Options Chain for KLA CORP COM NEW (KLAC) - $203.36 as of 7/27/2026 8:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 157.20 | 172.70 | 164.95 | % | 4.23 | 0 | 10 | 4.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 156.20 | 171.70 | 163.95 | % | 4.10 | 0 | 40 | 3.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 41.00 | 155.30 | 170.70 | 163.00 | 179.60 | 0.00 | 0.00% | 3.98 | 0 | 11 | 3.51 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 154.10 | 169.10 | 161.60 | % | 3.85 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 43.00 | 153.30 | 168.70 | 161.00 | % | 3.74 | 0 | 10 | 3.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 44.00 | 152.30 | 167.70 | 160.00 | % | 3.64 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 151.30 | 166.70 | 159.00 | % | 3.53 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 46.00 | 150.40 | 165.60 | 158.00 | % | 3.43 | 0 | 10 | 3.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 47.00 | 149.30 | 164.60 | 156.95 | % | 3.34 | 0 | 10 | 3.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 48.00 | 148.50 | 163.70 | 156.10 | % | 3.25 | 0 | 10 | 3.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 49.00 | 147.40 | 162.80 | 155.10 | % | 3.17 | 0 | 20 | 3.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 146.50 | 161.50 | 154.00 | 202.40 | 0.00 | 0.00% | 3.08 | 0 | 24 | 3.41 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:54 PM EST |
| 51.00 | 145.40 | 160.50 | 152.95 | % | 3.00 | 0 | 30 | 3.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 52.00 | 144.50 | 159.70 | 152.10 | % | 2.92 | 0 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 54.00 | 142.50 | 157.80 | 150.15 | % | 2.78 | 0 | 10 | 3.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 56.00 | 140.50 | 155.80 | 148.15 | % | 2.65 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 58.00 | 138.30 | 153.30 | 145.80 | % | 2.51 | 0 | 10 | 3.04 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 136.70 | 151.80 | 144.25 | % | 2.40 | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 62.00 | 134.70 | 149.90 | 142.30 | % | 2.30 | 0 | 30 | 2.94 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 64.00 | 132.80 | 147.70 | 140.25 | % | 2.19 | 0 | 10 | 2.85 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 131.80 | 146.50 | 139.15 | % | 2.14 | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 66.00 | 130.80 | 145.90 | 138.35 | % | 2.10 | 0 | 20 | 2.79 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 67.00 | 129.70 | 144.50 | 137.10 | 200.00 | 0.00 | 0.00% | 2.05 | 0 | 139 | 2.49 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 68.00 | 129.00 | 144.10 | 136.55 | % | 2.01 | 0 | 100 | 2.75 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 69.00 | 127.90 | 142.90 | 135.40 | % | 1.96 | 0 | 20 | 2.70 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 127.00 | 142.10 | 134.55 | % | 1.92 | 0 | 40 | 2.69 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 71.00 | 126.00 | 141.10 | 133.55 | % | 1.88 | 0 | 50 | 2.63 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 72.00 | 125.00 | 140.00 | 132.50 | % | 1.84 | 0 | 0 | 2.61 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 73.00 | 124.00 | 139.20 | 131.60 | % | 1.80 | 0 | 30 | 2.57 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 74.00 | 123.10 | 138.20 | 130.65 | % | 1.77 | 0 | 30 | 2.55 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 75.00 | 122.10 | 137.20 | 129.65 | % | 1.73 | 0 | 10 | 2.54 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 76.00 | 121.10 | 136.30 | 128.70 | % | 1.69 | 0 | 0 | 2.52 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 77.00 | 120.20 | 135.30 | 127.75 | % | 1.66 | 0 | 0 | 2.49 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 78.00 | 119.30 | 132.20 | 125.75 | % | 1.61 | 0 | 30 | 2.22 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 79.00 | 118.20 | 133.40 | 125.80 | % | 1.59 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 117.30 | 132.70 | 125.00 | 174.00 | 0.00 | 0.00% | 1.56 | 0 | 38 | 2.44 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 7/27/2026 3:59:54 PM EST |
| 81.00 | 116.20 | 131.30 | 123.75 | % | 1.53 | 0 | 0 | 2.38 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 82.00 | 115.40 | 130.20 | 122.80 | % | 1.50 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 83.00 | 114.40 | 129.30 | 121.85 | % | 1.47 | 0 | 40 | 2.30 | 0.99 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 84.00 | 113.50 | 127.80 | 120.65 | % | 1.44 | 0 | 110 | 2.25 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 86.00 | 111.50 | 126.40 | 118.95 | % | 1.38 | 0 | 10 | 2.25 | 0.98 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 88.00 | 109.80 | 124.30 | 117.05 | % | 1.33 | 0 | 20 | 2.17 | 0.98 | 0.00 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 109.00 | 122.40 | 115.70 | % | 1.29 | 0 | 90 | 2.13 | 0.98 | 0.00 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 92.00 | 107.20 | 115.90 | 111.55 | 153.85 | 0.00 | 0.00% | 1.21 | 0 | 100 | 1.64 | 0.98 | 0.00 | -0.06 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 94.00 | 105.40 | 115.80 | 110.60 | % | 1.18 | 0 | 190 | 1.80 | 0.97 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 96.00 | 103.60 | 112.20 | 107.90 | % | 1.12 | 0 | 120 | 1.59 | 0.97 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 98.00 | 101.60 | 111.70 | 106.65 | % | 1.09 | 0 | 60 | 1.71 | 0.97 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 100.10 | 108.60 | 104.35 | 121.00 | 0.00 | 0.00% | 1.04 | 0 | 69 | 1.56 | 0.97 | 0.00 | -0.08 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 102.00 | 100.10 | 106.70 | 103.40 | % | 1.01 | 0 | 30 | 1.53 | 0.96 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 104.00 | 98.60 | 106.70 | 102.65 | % | 0.99 | 0 | 30 | 1.67 | 0.96 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 106.00 | 95.90 | 104.80 | 100.35 | % | 0.95 | 0 | 130 | 1.64 | 0.95 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 108.00 | 95.30 | 101.40 | 98.35 | % | 0.91 | 0 | 50 | 1.49 | 0.95 | 0.00 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 92.20 | 100.10 | 96.15 | % | 0.87 | 0 | 160 | 1.51 | 0.95 | 0.00 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 112.00 | 91.60 | 98.90 | 95.25 | % | 0.85 | 0 | 20 | 1.54 | 0.94 | 0.00 | -0.11 | 7/27/2026 3:59:54 PM EST | |||
| 114.00 | 89.80 | 97.00 | 93.40 | % | 0.82 | 0 | 30 | 1.51 | 0.94 | 0.00 | -0.11 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 88.90 | 96.10 | 92.50 | % | 0.80 | 0 | 0 | 1.50 | 0.94 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 116.00 | 86.80 | 95.50 | 91.15 | % | 0.79 | 0 | 50 | 1.51 | 0.94 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 118.00 | 86.20 | 92.00 | 89.10 | 121.40 | 0.00 | 0.00% | 0.76 | 0 | 100 | 1.36 | 0.93 | 0.00 | -0.12 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 84.40 | 90.50 | 87.45 | 83.98 | -17.43 | -17.19% | 0.73 | 2 | 675 | 1.00 | 0.93 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 122.00 | 82.40 | 88.60 | 85.50 | % | 0.70 | 0 | 120 | 0.98 | 0.92 | 0.00 | -0.13 | 7/27/2026 3:59:54 PM EST | |||
| 124.00 | 80.70 | 87.30 | 84.00 | % | 0.68 | 0 | 190 | 1.03 | 0.92 | 0.00 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 125.00 | 79.80 | 86.20 | 83.00 | % | 0.66 | 0 | 0 | 1.02 | 0.91 | 0.00 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 126.00 | 79.20 | 84.90 | 82.05 | % | 0.65 | 0 | 110 | 1.04 | 0.91 | 0.00 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 128.00 | 77.20 | 83.30 | 80.25 | 94.32 | 0.00 | 0.00% | 0.63 | 0 | 155 | 1.02 | 0.91 | 0.00 | -0.15 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 75.70 | 81.40 | 78.55 | % | 0.60 | 0 | 90 | 1.03 | 0.90 | 0.00 | -0.15 | 7/27/2026 3:59:54 PM EST | |||
| 131.00 | 74.90 | 80.60 | 77.75 | % | 0.59 | 0 | 0 | 1.04 | 0.90 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 132.00 | 74.00 | 79.70 | 76.85 | % | 0.58 | 0 | 80 | 1.03 | 0.90 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 133.00 | 73.00 | 79.20 | 76.10 | % | 0.57 | 0 | 10 | 1.04 | 0.89 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 134.00 | 71.20 | 80.20 | 75.70 | % | 0.56 | 0 | 120 | 1.03 | 0.89 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 135.00 | 71.30 | 77.40 | 74.35 | % | 0.55 | 0 | 40 | 1.03 | 0.89 | 0.00 | -0.17 | 7/27/2026 3:59:54 PM EST | |||
| 136.00 | 70.50 | 76.60 | 73.55 | % | 0.54 | 0 | 420 | 1.03 | 0.88 | 0.00 | -0.17 | 7/27/2026 3:59:54 PM EST | |||
| 137.00 | 69.90 | 75.50 | 72.70 | % | 0.53 | 0 | 30 | 1.03 | 0.88 | 0.00 | -0.17 | 7/27/2026 3:59:54 PM EST | |||
| 138.00 | 69.00 | 74.80 | 71.90 | % | 0.52 | 0 | 20 | 1.03 | 0.88 | 0.00 | -0.17 | 7/27/2026 3:59:54 PM EST | |||
| 139.00 | 68.20 | 73.90 | 71.05 | % | 0.51 | 0 | 200 | 1.03 | 0.87 | 0.00 | -0.18 | 7/27/2026 3:59:54 PM EST | |||
| 140.00 | 66.50 | 75.30 | 70.90 | 106.19 | 0.00 | 0.00% | 0.51 | 0 | 328 | 1.05 | 0.87 | 0.00 | -0.18 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 141.00 | 66.60 | 72.50 | 69.55 | % | 0.49 | 0 | 30 | 1.03 | 0.87 | 0.00 | -0.18 | 7/27/2026 3:59:54 PM EST | |||
| 142.00 | 65.80 | 71.40 | 68.60 | % | 0.48 | 0 | 50 | 1.02 | 0.86 | 0.00 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 143.00 | 65.00 | 70.90 | 67.95 | % | 0.48 | 0 | 30 | 1.03 | 0.86 | 0.00 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 144.00 | 64.20 | 70.00 | 67.10 | % | 0.47 | 0 | 460 | 1.03 | 0.86 | 0.00 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 145.00 | 63.40 | 69.10 | 66.25 | % | 0.46 | 0 | 140 | 1.02 | 0.85 | 0.00 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 146.00 | 62.60 | 68.30 | 65.45 | % | 0.45 | 0 | 290 | 1.02 | 0.85 | 0.00 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 147.00 | 61.80 | 67.50 | 64.65 | % | 0.44 | 0 | 210 | 1.02 | 0.85 | 0.00 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 148.00 | 60.90 | 69.00 | 64.95 | % | 0.44 | 0 | 50 | 1.07 | 0.84 | 0.00 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 149.00 | 60.30 | 66.10 | 63.20 | % | 0.42 | 0 | 60 | 1.02 | 0.84 | 0.00 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 150.00 | 59.50 | 65.20 | 62.35 | 72.40 | 0.00 | 0.00% | 0.42 | 0 | 710 | 1.01 | 0.83 | 0.00 | -0.21 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 151.00 | 58.00 | 66.50 | 62.25 | 120.07 | 0.00 | 0.00% | 0.41 | 0 | 90 | 1.04 | 0.83 | 0.00 | -0.21 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 152.00 | 57.80 | 63.90 | 60.85 | 57.20 | -13.60 | -19.21% | 0.40 | 15 | 150 | 1.01 | 0.83 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 153.00 | 57.20 | 63.10 | 60.15 | % | 0.39 | 0 | 140 | 1.01 | 0.82 | 0.00 | -0.21 | 7/27/2026 3:59:54 PM EST | |||
| 154.00 | 56.50 | 62.80 | 59.65 | % | 0.39 | 0 | 100 | 1.02 | 0.82 | 0.00 | -0.21 | 7/27/2026 3:59:54 PM EST | |||
| 155.00 | 55.70 | 63.20 | 59.45 | 91.30 | 0.00 | 0.00% | 0.38 | 0 | 180 | 1.04 | 0.82 | 0.00 | -0.22 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 156.00 | 54.60 | 62.90 | 58.75 | 70.40 | 0.00 | 0.00% | 0.38 | 0 | 540 | 1.04 | 0.81 | 0.00 | -0.22 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 157.00 | 53.10 | 62.20 | 57.65 | % | 0.37 | 0 | 70 | 1.02 | 0.81 | 0.00 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 158.00 | 53.30 | 61.30 | 57.30 | 68.80 | 0.00 | 0.00% | 0.36 | 0 | 145 | 1.04 | 0.80 | 0.00 | -0.22 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 52.80 | 58.10 | 55.45 | 61.50 | 0.00 | 0.00% | 0.35 | 0 | 605 | 1.02 | 0.79 | 0.00 | -0.23 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 162.00 | 51.40 | 56.70 | 54.05 | % | 0.33 | 0 | 590 | 1.02 | 0.79 | 0.00 | -0.23 | 7/27/2026 3:59:54 PM EST | |||
| 164.00 | 50.00 | 55.10 | 52.55 | 49.08 | -16.22 | -24.84% | 0.32 | 5 | 430 | 1.01 | 0.78 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 49.30 | 54.40 | 51.85 | % | 0.31 | 0 | 0 | 1.01 | 0.77 | 0.00 | -0.24 | 7/27/2026 3:59:54 PM EST | |||
| 166.00 | 48.60 | 53.90 | 51.25 | 47.86 | -24.31 | -33.69% | 0.31 | 5 | 330 | 1.01 | 0.77 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 168.00 | 47.20 | 52.30 | 49.75 | 140.37 | 0.00 | 0.00% | 0.30 | 0 | 295 | 1.00 | 0.76 | 0.00 | -0.24 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 45.90 | 50.90 | 48.40 | 47.60 | -15.40 | -24.45% | 0.28 | 2 | 919 | 0.99 | 0.75 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 172.00 | 44.50 | 50.00 | 47.25 | 56.33 | 0.00 | 0.00% | 0.27 | 0 | 503 | 1.00 | 0.74 | 0.00 | -0.25 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 174.00 | 43.20 | 47.90 | 45.55 | % | 0.26 | 0 | 370 | 0.98 | 0.73 | 0.00 | -0.25 | 7/27/2026 3:59:54 PM EST | |||
| 175.00 | 43.00 | 48.00 | 45.50 | 55.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | 0.73 | 0.00 | -0.25 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 176.00 | 42.00 | 47.40 | 44.70 | 53.40 | 0.00 | 0.00% | 0.25 | 0 | 461 | 0.99 | 0.72 | 0.00 | -0.26 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 178.00 | 40.70 | 46.10 | 43.40 | 53.60 | 0.00 | 0.00% | 0.24 | 0 | 491 | 0.98 | 0.71 | 0.00 | -0.26 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 39.40 | 44.90 | 42.15 | 39.08 | -8.10 | -17.17% | 0.23 | 15 | 782 | 0.98 | 0.70 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 182.00 | 38.20 | 43.60 | 40.90 | 51.94 | 0.00 | 0.00% | 0.22 | 0 | 338 | 0.97 | 0.69 | 0.00 | -0.26 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 184.00 | 37.00 | 42.40 | 39.70 | 46.10 | 0.00 | 0.00% | 0.22 | 0 | 217 | 0.97 | 0.68 | 0.00 | -0.27 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 36.50 | 41.80 | 39.15 | 43.70 | 0.00 | 0.00% | 0.21 | 0 | 232 | 0.97 | 0.68 | 0.00 | -0.27 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 186.00 | 36.10 | 41.00 | 38.55 | 35.42 | -12.68 | -26.37% | 0.21 | 5 | 321 | 0.97 | 0.67 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 188.00 | 35.60 | 40.00 | 37.80 | 42.60 | 0.00 | 0.00% | 0.20 | 0 | 311 | 0.98 | 0.66 | 0.00 | -0.27 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 33.60 | 38.80 | 36.20 | 33.43 | -12.18 | -26.71% | 0.19 | 5 | 454 | 0.96 | 0.65 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 192.00 | 32.50 | 37.30 | 34.90 | 46.30 | 0.00 | 0.00% | 0.18 | 0 | 424 | 0.95 | 0.64 | 0.01 | -0.27 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 194.00 | 31.40 | 36.60 | 34.00 | 40.20 | 0.00 | 0.00% | 0.18 | 0 | 349 | 0.95 | 0.63 | 0.01 | -0.27 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 30.90 | 36.00 | 33.45 | 44.20 | 0.00 | 0.00% | 0.17 | 0 | 256 | 0.95 | 0.62 | 0.01 | -0.27 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 196.00 | 30.40 | 35.50 | 32.95 | 42.40 | 0.00 | 0.00% | 0.17 | 0 | 203 | 0.95 | 0.62 | 0.01 | -0.28 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 198.00 | 30.70 | 34.40 | 32.55 | 30.00 | -11.20 | -27.19% | 0.16 | 7 | 1,170 | 0.97 | 0.61 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 30.00 | 33.40 | 31.70 | 32.27 | -2.73 | -7.80% | 0.16 | 27 | 1,099 | 0.97 | 0.59 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 202.00 | 27.40 | 32.00 | 29.70 | 27.40 | -18.11 | -39.80% | 0.15 | 38 | 146 | 0.93 | 0.58 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 204.00 | 27.90 | 30.20 | 29.05 | 29.50 | -9.10 | -23.58% | 0.14 | 6 | 540 | 0.94 | 0.57 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 205.00 | 25.90 | 30.70 | 28.30 | 26.90 | -6.88 | -20.37% | 0.14 | 105 | 192 | 0.93 | 0.57 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 206.00 | 25.40 | 30.20 | 27.80 | 25.70 | -11.29 | -30.53% | 0.13 | 8 | 301 | 0.93 | 0.56 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 208.00 | 24.50 | 29.30 | 26.90 | 24.00 | -12.15 | -33.61% | 0.13 | 27 | 330 | 0.92 | 0.55 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 25.10 | 27.80 | 26.45 | 23.60 | -6.92 | -22.68% | 0.13 | 166 | 520 | 0.94 | 0.54 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 212.00 | 24.10 | 27.10 | 25.60 | 21.87 | -8.63 | -28.30% | 0.12 | 3 | 154 | 0.93 | 0.53 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 214.00 | 21.90 | 26.30 | 24.10 | 31.80 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.91 | 0.52 | 0.01 | -0.28 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 215.00 | 21.50 | 26.20 | 23.85 | 22.22 | -5.28 | -19.20% | 0.11 | 2 | 148 | 0.91 | 0.51 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 216.00 | 21.20 | 25.60 | 23.40 | 21.20 | -6.50 | -23.47% | 0.11 | 2 | 75 | 0.91 | 0.51 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 218.00 | 20.50 | 24.90 | 22.70 | 21.80 | -4.40 | -16.80% | 0.10 | 8 | 96 | 0.91 | 0.49 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 19.50 | 24.10 | 21.80 | 19.90 | -5.10 | -20.40% | 0.10 | 54 | 1,055 | 0.91 | 0.48 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 222.00 | 18.90 | 22.80 | 20.85 | 25.95 | 0.00 | 0.00% | 0.09 | 0 | 250 | 0.90 | 0.47 | 0.01 | -0.27 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 224.00 | 18.50 | 22.20 | 20.35 | 25.30 | 0.00 | 0.00% | 0.09 | 0 | 350 | 0.90 | 0.46 | 0.01 | -0.27 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 225.00 | 18.50 | 22.20 | 20.35 | 18.20 | -6.28 | -25.66% | 0.09 | 90 | 947 | 0.91 | 0.46 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 226.00 | 17.30 | 21.80 | 19.55 | 25.20 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.90 | 0.45 | 0.01 | -0.27 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 228.00 | 16.60 | 20.60 | 18.60 | 18.90 | -4.80 | -20.26% | 0.08 | 1 | 149 | 0.89 | 0.44 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 17.20 | 20.00 | 18.60 | 18.00 | -4.89 | -21.37% | 0.08 | 6 | 347 | 0.91 | 0.43 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 232.00 | 15.30 | 19.50 | 17.40 | 16.90 | -5.20 | -23.53% | 0.07 | 2 | 1,909 | 0.89 | 0.42 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 234.00 | 15.00 | 18.70 | 16.85 | 15.35 | -4.75 | -23.64% | 0.07 | 3 | 108 | 0.89 | 0.41 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 235.00 | 15.20 | 18.20 | 16.70 | 16.41 | -5.15 | -23.89% | 0.07 | 1 | 79 | 0.89 | 0.40 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 236.00 | 15.00 | 17.90 | 16.45 | 19.42 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.90 | 0.40 | 0.01 | -0.26 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 238.00 | 14.60 | 17.40 | 16.00 | 20.06 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.90 | 0.39 | 0.01 | -0.26 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 13.00 | 16.70 | 14.85 | 14.41 | -3.49 | -19.50% | 0.06 | 4 | 544 | 0.88 | 0.38 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 242.00 | 12.40 | 16.30 | 14.35 | 19.29 | 0.00 | 0.00% | 0.06 | 0 | 223 | 0.88 | 0.37 | 0.01 | -0.25 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 244.00 | 11.90 | 15.70 | 13.80 | 13.50 | -4.90 | -26.63% | 0.06 | 2 | 642 | 0.88 | 0.36 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 246.00 | 11.40 | 15.20 | 13.30 | 16.40 | -1.10 | -6.29% | 0.05 | 1 | 501 | 0.87 | 0.35 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 248.00 | 11.80 | 14.70 | 13.25 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 616 | 0.89 | 0.34 | 0.01 | -0.24 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 12.10 | 15.20 | 13.65 | 12.05 | -4.75 | -28.28% | 0.05 | 2 | 742 | 0.92 | 0.33 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 9.30 | 11.70 | 10.50 | 10.61 | -2.79 | -20.83% | 0.04 | 7 | 2,709 | 0.88 | 0.29 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 8.40 | 9.60 | 9.00 | 8.80 | -2.20 | -20.00% | 0.03 | 75 | 1,551 | 0.90 | 0.25 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 6.60 | 8.40 | 7.50 | 6.86 | -2.14 | -23.78% | 0.03 | 8 | 920 | 0.89 | 0.22 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 5.20 | 7.30 | 6.25 | 6.05 | -3.55 | -36.98% | 0.02 | 2 | 331 | 0.89 | 0.19 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 4.30 | 6.10 | 5.20 | 4.85 | -2.56 | -34.55% | 0.02 | 152 | 1,702 | 0.89 | 0.16 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 3.50 | 5.70 | 4.60 | 4.58 | -1.63 | -26.25% | 0.01 | 2 | 357 | 0.90 | 0.14 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 320.00 | 2.95 | 4.50 | 3.73 | 3.34 | -1.65 | -33.07% | 0.01 | 9 | 2,864 | 0.89 | 0.12 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 330.00 | 2.05 | 4.10 | 3.08 | 2.20 | -2.40 | -52.18% | 0.01 | 8 | 320 | 0.89 | 0.11 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 340.00 | 2.00 | 4.10 | 3.05 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.92 | 0.09 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 350.00 | 1.70 | 3.70 | 2.70 | 1.95 | -1.05 | -35.00% | 0.01 | 18 | 453 | 0.93 | 0.08 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 360.00 | 0.95 | 3.30 | 2.13 | 2.22 | -1.08 | -32.73% | 0.01 | 1 | 182 | 0.91 | 0.07 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 370.00 | 0.90 | 2.25 | 1.58 | 1.38 | -1.34 | -49.27% | 0.00 | 4 | 142 | 0.90 | 0.06 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 380.00 | 1.00 | 2.95 | 1.98 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.96 | 0.05 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 390.00 | 0.50 | 1.80 | 1.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.90 | 0.05 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 400.00 | 0.15 | 1.85 | 1.00 | 1.18 | -0.37 | -23.88% | 0.00 | 1 | 90 | 0.87 | 0.04 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 1.65 | 0.83 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.03 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.32 | 0.02 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 430.00 | 0.05 | 3.10 | 1.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.96 | 0.02 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.85 | 0.43 | 0.60 | -0.40 | -40.00% | 0.00 | 9 | 704 | 0.99 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 4.50 | 2.25 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 43.00 | 0.00 | 4.40 | 2.20 | % | 0.05 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 50 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 46.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 47.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 400 | 3.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 4.50 | 2.25 | % | 0.05 | 0 | 20 | 2.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 49.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 350 | 2.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 51.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 20 | 2.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 52.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 30 | 2.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 54.00 | 0.00 | 4.60 | 2.30 | % | 0.04 | 0 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 56.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 150 | 2.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 58.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 110 | 2.59 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 140 | 2.54 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 62.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 64.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 39 | 2.41 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 40 | 2.38 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 66.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 20 | 2.36 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 4.20 | 2.10 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 130 | 2.30 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 60 | 2.04 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 3.60 | 1.80 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,071 | 2.07 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 3.90 | 1.95 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.09 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 370 | 2.19 | -0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 10 | 2.16 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 74.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 60 | 2.14 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 60 | 2.11 | -0.01 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 240 | 1.76 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 77.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 330 | 2.06 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 78.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 20 | 1.76 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 79.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 720 | 1.73 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 888 | 1.39 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.97 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 70 | 1.45 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 83.00 | 0.05 | 1.20 | 0.63 | 0.75 | -1.75 | -70.00% | 0.01 | 8 | 25 | 1.14 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 1.60 | 0.80 | 1.00 | +0.25 | +33.34% | 0.01 | 37 | 364 | 1.45 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 40 | 1.54 | -0.02 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 88.00 | 0.05 | 1.70 | 0.88 | 0.77 | +0.03 | +4.06% | 0.01 | 10 | 194 | 1.12 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.85 | +0.10 | +13.34% | 0.01 | 10 | 429 | 1.19 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 92.00 | 0.05 | 2.00 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.08 | -0.02 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 94.00 | 0.05 | 2.15 | 1.10 | 1.30 | +0.45 | +52.95% | 0.01 | 31 | 2,201 | 1.08 | -0.03 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 96.00 | 0.40 | 2.25 | 1.33 | 1.40 | -0.05 | -3.45% | 0.01 | 17 | 618 | 1.17 | -0.03 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 98.00 | 0.05 | 4.60 | 2.33 | 1.95 | +0.50 | +34.49% | 0.02 | 122 | 376 | 1.17 | -0.03 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.55 | 2.20 | 1.38 | 1.37 | -0.08 | -5.52% | 0.01 | 2 | 599 | 1.14 | -0.03 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 102.00 | 1.25 | 2.15 | 1.70 | 1.95 | +0.15 | +8.34% | 0.02 | 386 | 496 | 1.18 | -0.04 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 104.00 | 0.05 | 4.80 | 2.43 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.10 | -0.04 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 106.00 | 0.30 | 2.95 | 1.63 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.06 | -0.05 | 0.00 | -0.09 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 108.00 | 1.55 | 2.65 | 2.10 | 2.40 | +0.35 | +17.08% | 0.02 | 30 | 363 | 1.15 | -0.05 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 1.20 | 2.65 | 1.93 | 2.02 | -0.13 | -6.05% | 0.02 | 1 | 1,396 | 1.10 | -0.05 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 112.00 | 1.70 | 2.90 | 2.30 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 686 | 1.12 | -0.06 | 0.00 | -0.11 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 114.00 | 2.75 | 3.30 | 3.03 | 2.90 | +0.40 | +16.00% | 0.03 | 175 | 359 | 1.18 | -0.06 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 1.50 | 3.30 | 2.40 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.09 | -0.06 | 0.00 | -0.12 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 116.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.55 | +20.76% | 0.03 | 176 | 1,719 | 1.16 | -0.06 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 118.00 | 3.20 | 3.70 | 3.45 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 269 | 1.16 | -0.07 | 0.00 | -0.12 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 3.40 | 3.80 | 3.60 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 948 | 1.15 | -0.07 | 0.00 | -0.13 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 122.00 | 3.60 | 4.20 | 3.90 | 3.80 | +0.80 | +26.67% | 0.03 | 24 | 750 | 1.15 | -0.08 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 124.00 | 3.60 | 4.30 | 3.95 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 887 | 1.12 | -0.08 | 0.00 | -0.14 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 2.55 | 4.50 | 3.53 | 3.80 | +0.30 | +8.58% | 0.03 | 10 | 2 | 1.07 | -0.09 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 126.00 | 3.50 | 4.50 | 4.00 | 3.80 | +0.10 | +2.71% | 0.03 | 70 | 637 | 1.10 | -0.09 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 128.00 | 4.40 | 4.80 | 4.60 | 4.50 | +0.50 | +12.50% | 0.04 | 1 | 557 | 1.12 | -0.09 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 4.30 | 5.00 | 4.65 | 4.70 | +0.30 | +6.82% | 0.04 | 10 | 1,308 | 1.09 | -0.10 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 131.00 | 4.50 | 5.40 | 4.95 | 4.90 | +0.50 | +11.37% | 0.04 | 89 | 445 | 1.10 | -0.10 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 132.00 | 4.40 | 5.50 | 4.95 | 5.10 | +0.50 | +10.87% | 0.04 | 180 | 285 | 1.09 | -0.10 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 133.00 | 4.80 | 5.90 | 5.35 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.11 | -0.11 | 0.00 | -0.16 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 134.00 | 4.70 | 5.90 | 5.30 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 2,677 | 1.08 | -0.11 | 0.00 | -0.16 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 4.70 | 6.10 | 5.40 | 5.17 | +0.27 | +5.51% | 0.04 | 4 | 2,285 | 1.08 | -0.11 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 136.00 | 5.30 | 6.70 | 6.00 | 5.90 | +0.50 | +9.26% | 0.04 | 83 | 779 | 1.10 | -0.12 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 137.00 | 4.80 | 6.70 | 5.75 | 5.90 | +0.50 | +9.26% | 0.04 | 1 | 306 | 1.07 | -0.12 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 138.00 | 4.80 | 8.10 | 6.45 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 351 | 1.10 | -0.12 | 0.00 | -0.17 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 139.00 | 5.00 | 7.20 | 6.10 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 577 | 1.06 | -0.13 | 0.00 | -0.18 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 5.20 | 7.00 | 6.10 | 6.30 | +0.28 | +4.66% | 0.04 | 5 | 4,045 | 1.05 | -0.13 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 141.00 | 5.60 | 7.50 | 6.55 | 6.40 | +0.30 | +4.92% | 0.05 | 1 | 701 | 1.06 | -0.13 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 142.00 | 6.00 | 7.40 | 6.70 | 6.90 | +0.60 | +9.53% | 0.05 | 105 | 608 | 1.06 | -0.14 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 143.00 | 6.10 | 7.60 | 6.85 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 458 | 1.05 | -0.14 | 0.00 | -0.19 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 144.00 | 6.30 | 7.90 | 7.10 | 7.30 | +0.80 | +12.31% | 0.05 | 257 | 260 | 1.05 | -0.14 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 6.90 | 8.10 | 7.50 | 7.60 | +0.96 | +14.46% | 0.05 | 28 | 1,632 | 1.06 | -0.15 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 146.00 | 6.60 | 8.50 | 7.55 | 7.70 | +1.28 | +19.94% | 0.05 | 16 | 749 | 1.05 | -0.15 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 147.00 | 7.00 | 8.90 | 7.95 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 359 | 1.06 | -0.15 | 0.00 | -0.20 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 148.00 | 7.20 | 8.80 | 8.00 | 8.30 | +1.20 | +16.91% | 0.05 | 57 | 383 | 1.05 | -0.16 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 149.00 | 7.30 | 9.00 | 8.15 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 519 | 1.04 | -0.16 | 0.00 | -0.20 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 7.40 | 9.40 | 8.40 | 8.63 | +0.55 | +6.81% | 0.06 | 38 | 3,223 | 1.04 | -0.17 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 151.00 | 7.90 | 9.50 | 8.70 | 9.20 | +1.20 | +15.00% | 0.06 | 6 | 926 | 1.04 | -0.17 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 152.00 | 7.30 | 10.40 | 8.85 | 8.93 | +0.33 | +3.84% | 0.06 | 4 | 454 | 1.03 | -0.17 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 153.00 | 8.50 | 10.20 | 9.35 | 9.00 | +0.80 | +9.76% | 0.06 | 15 | 320 | 1.04 | -0.18 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 154.00 | 8.60 | 10.40 | 9.50 | 9.20 | +0.60 | +6.98% | 0.06 | 15 | 617 | 1.04 | -0.18 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 8.70 | 10.90 | 9.80 | 9.50 | +0.83 | +9.58% | 0.06 | 3 | 2,056 | 1.04 | -0.18 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 156.00 | 9.20 | 10.80 | 10.00 | 10.50 | +1.70 | +19.32% | 0.06 | 63 | 295 | 1.03 | -0.19 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 157.00 | 9.10 | 11.60 | 10.35 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 194 | 1.03 | -0.19 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 158.00 | 8.30 | 12.90 | 10.60 | 10.38 | +1.28 | +14.07% | 0.07 | 13 | 217 | 1.03 | -0.20 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 10.30 | 11.40 | 10.85 | 11.00 | +1.40 | +14.59% | 0.07 | 36 | 2,445 | 1.01 | -0.21 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 162.00 | 10.70 | 12.40 | 11.55 | 11.90 | +2.00 | +20.21% | 0.07 | 12 | 448 | 1.01 | -0.21 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 164.00 | 10.80 | 14.30 | 12.55 | 12.59 | +0.99 | +8.54% | 0.08 | 1 | 370 | 1.03 | -0.22 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 11.40 | 13.30 | 12.35 | 12.48 | +1.38 | +12.44% | 0.07 | 3 | 77 | 1.00 | -0.23 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 166.00 | 11.60 | 14.40 | 13.00 | 12.98 | +1.80 | +16.10% | 0.08 | 5 | 1,527 | 1.01 | -0.23 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 168.00 | 12.20 | 14.50 | 13.35 | 13.90 | +1.00 | +7.76% | 0.08 | 9 | 250 | 1.00 | -0.24 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 13.30 | 15.10 | 14.20 | 14.00 | +0.37 | +2.72% | 0.08 | 31 | 1,824 | 1.00 | -0.25 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 172.00 | 12.40 | 17.20 | 14.80 | 14.60 | +1.49 | +11.37% | 0.09 | 24 | 506 | 0.99 | -0.26 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 174.00 | 14.50 | 17.30 | 15.90 | 15.84 | +2.04 | +14.79% | 0.09 | 1 | 260 | 1.01 | -0.27 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 13.40 | 18.30 | 15.85 | 16.00 | +1.40 | +9.59% | 0.09 | 3 | 224 | 0.99 | -0.27 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 176.00 | 13.70 | 18.60 | 16.15 | 16.90 | +2.55 | +17.77% | 0.09 | 2 | 218 | 0.98 | -0.28 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 178.00 | 14.40 | 17.60 | 16.00 | 17.40 | +2.10 | +13.73% | 0.09 | 52 | 373 | 0.95 | -0.29 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 16.90 | 18.80 | 17.85 | 17.85 | +1.23 | +7.41% | 0.10 | 36 | 3,040 | 0.98 | -0.30 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 182.00 | 15.90 | 20.90 | 18.40 | 18.80 | +2.30 | +13.94% | 0.10 | 13 | 429 | 0.97 | -0.31 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 184.00 | 16.70 | 21.00 | 18.85 | 20.00 | +2.30 | +13.00% | 0.10 | 6 | 793 | 0.95 | -0.32 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 17.20 | 21.70 | 19.45 | 20.60 | +3.50 | +20.47% | 0.11 | 2 | 1,849 | 0.96 | -0.32 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 186.00 | 18.80 | 21.00 | 19.90 | 20.40 | +3.56 | +21.14% | 0.11 | 2 | 462 | 0.96 | -0.33 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 188.00 | 19.60 | 21.50 | 20.55 | 20.60 | +3.06 | +17.45% | 0.11 | 10 | 385 | 0.95 | -0.34 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 20.30 | 24.20 | 22.25 | 22.60 | +3.67 | +19.39% | 0.12 | 12 | 458 | 0.97 | -0.35 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 192.00 | 19.90 | 25.20 | 22.55 | 23.90 | +2.47 | +11.53% | 0.12 | 4 | 670 | 0.95 | -0.36 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 194.00 | 22.20 | 25.00 | 23.60 | 24.40 | +4.35 | +21.70% | 0.12 | 1 | 352 | 0.95 | -0.37 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 22.80 | 25.20 | 24.00 | 23.68 | +2.88 | +13.85% | 0.12 | 6 | 1,222 | 0.95 | -0.38 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 196.00 | 22.40 | 26.20 | 24.30 | 25.20 | +3.00 | +13.52% | 0.12 | 2 | 360 | 0.94 | -0.38 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 198.00 | 24.00 | 28.00 | 26.00 | 26.55 | +5.08 | +23.67% | 0.13 | 3 | 236 | 0.96 | -0.39 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 26.00 | 29.00 | 27.50 | 27.10 | +2.36 | +9.54% | 0.14 | 12 | 2,715 | 0.97 | -0.41 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 202.00 | 26.00 | 29.00 | 27.50 | 28.40 | +4.65 | +19.58% | 0.14 | 15 | 270 | 0.94 | -0.42 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 204.00 | 27.10 | 29.70 | 28.40 | 28.30 | +3.25 | +12.98% | 0.14 | 37 | 250 | 0.93 | -0.43 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 205.00 | 27.60 | 30.30 | 28.95 | 28.90 | +3.80 | +15.14% | 0.14 | 29 | 171 | 0.93 | -0.43 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 206.00 | 27.90 | 32.00 | 29.95 | 31.50 | +6.07 | +23.87% | 0.15 | 33 | 40 | 0.94 | -0.44 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 208.00 | 28.90 | 33.10 | 31.00 | 32.70 | +4.40 | +15.55% | 0.15 | 85 | 191 | 0.94 | -0.45 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 30.00 | 33.90 | 31.95 | 33.88 | +5.48 | +19.30% | 0.15 | 22 | 81 | 0.93 | -0.46 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 212.00 | 31.00 | 34.50 | 32.75 | 33.30 | +5.10 | +18.09% | 0.15 | 4 | 103 | 0.92 | -0.47 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 214.00 | 32.30 | 36.50 | 34.40 | 35.40 | +6.36 | +21.91% | 0.16 | 1 | 187 | 0.93 | -0.48 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 215.00 | 32.80 | 37.10 | 34.95 | 35.40 | +3.30 | +10.28% | 0.16 | 1 | 312 | 0.93 | -0.49 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 216.00 | 33.20 | 37.70 | 35.45 | 36.72 | +6.53 | +21.63% | 0.16 | 2 | 291 | 0.92 | -0.49 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 218.00 | 34.50 | 38.90 | 36.70 | 37.25 | +3.35 | +9.89% | 0.17 | 6 | 509 | 0.92 | -0.51 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 35.70 | 39.20 | 37.45 | 40.10 | +6.70 | +20.06% | 0.17 | 19 | 635 | 0.90 | -0.52 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 222.00 | 35.80 | 39.70 | 37.75 | 36.20 | 0.00 | 0.00% | 0.17 | 0 | 299 | 0.87 | -0.53 | 0.01 | -0.27 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 224.00 | 37.20 | 41.00 | 39.10 | 40.60 | +3.20 | +8.56% | 0.17 | 10 | 21,026 | 0.87 | -0.54 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 225.00 | 37.70 | 43.20 | 40.45 | 41.30 | +6.20 | +17.67% | 0.18 | 1 | 406 | 0.89 | -0.54 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 226.00 | 38.90 | 43.90 | 41.40 | 37.30 | 0.00 | 0.00% | 0.18 | 0 | 143 | 0.90 | -0.55 | 0.01 | -0.27 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 228.00 | 40.10 | 44.90 | 42.50 | 37.10 | 0.00 | 0.00% | 0.19 | 0 | 177 | 0.89 | -0.56 | 0.01 | -0.27 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 41.60 | 46.40 | 44.00 | 43.60 | +5.70 | +15.04% | 0.19 | 1 | 734 | 0.90 | -0.57 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 232.00 | 43.80 | 47.90 | 45.85 | 39.20 | 0.00 | 0.00% | 0.20 | 0 | 819 | 0.91 | -0.58 | 0.01 | -0.26 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 234.00 | 45.10 | 48.60 | 46.85 | 39.70 | 0.00 | 0.00% | 0.20 | 0 | 81 | 0.90 | -0.59 | 0.01 | -0.26 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 235.00 | 45.40 | 49.30 | 47.35 | 40.40 | 0.00 | 0.00% | 0.20 | 0 | 76 | 0.89 | -0.60 | 0.01 | -0.26 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 236.00 | 46.50 | 49.20 | 47.85 | 41.60 | 0.00 | 0.00% | 0.20 | 0 | 234 | 0.88 | -0.60 | 0.01 | -0.26 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 238.00 | 47.40 | 51.50 | 49.45 | 44.20 | 0.00 | 0.00% | 0.21 | 0 | 78 | 0.89 | -0.61 | 0.01 | -0.26 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 48.90 | 52.50 | 50.70 | 44.10 | 0.00 | 0.00% | 0.21 | 0 | 209 | 0.88 | -0.62 | 0.01 | -0.25 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 242.00 | 50.00 | 55.10 | 52.55 | 48.70 | 0.00 | 0.00% | 0.22 | 0 | 122 | 0.89 | -0.63 | 0.01 | -0.25 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 244.00 | 51.00 | 56.60 | 53.80 | 46.70 | 0.00 | 0.00% | 0.22 | 0 | 107 | 0.88 | -0.64 | 0.01 | -0.25 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 246.00 | 53.60 | 58.10 | 55.85 | 49.10 | 0.00 | 0.00% | 0.23 | 0 | 58 | 0.90 | -0.65 | 0.01 | -0.24 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 248.00 | 54.10 | 59.40 | 56.75 | 50.60 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.88 | -0.66 | 0.01 | -0.24 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 55.70 | 61.20 | 58.45 | 52.10 | 0.00 | 0.00% | 0.23 | 0 | 658 | 0.88 | -0.67 | 0.01 | -0.24 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 64.70 | 69.20 | 66.95 | 57.90 | 0.00 | 0.00% | 0.26 | 0 | 604 | 0.90 | -0.71 | 0.01 | -0.22 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 71.90 | 77.50 | 74.70 | 66.10 | 0.00 | 0.00% | 0.28 | 0 | 1,128 | 0.88 | -0.75 | 0.00 | -0.21 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 80.40 | 86.00 | 83.20 | 78.26 | 0.00 | 0.00% | 0.30 | 0 | 313 | 0.87 | -0.78 | 0.00 | -0.19 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 89.10 | 94.80 | 91.95 | 73.70 | 0.00 | 0.00% | 0.32 | 0 | 42 | 0.86 | -0.81 | 0.00 | -0.18 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 97.20 | 103.80 | 100.50 | 91.17 | 0.00 | 0.00% | 0.34 | 0 | 75 | 0.81 | -0.84 | 0.00 | -0.16 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 104.50 | 115.70 | 110.10 | 100.10 | 0.00 | 0.00% | 0.36 | 0 | 35 | 1.16 | -0.86 | 0.00 | -0.15 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 320.00 | 116.40 | 125.20 | 120.80 | 109.10 | 0.00 | 0.00% | 0.38 | 0 | 2,005 | 1.18 | -0.88 | 0.00 | -0.13 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 330.00 | 125.70 | 134.70 | 130.20 | 77.20 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.21 | -0.89 | 0.00 | -0.12 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 340.00 | 135.20 | 144.00 | 139.60 | 88.80 | 0.00 | 0.00% | 0.41 | 0 | 24 | 1.22 | -0.91 | 0.00 | -0.11 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 350.00 | 142.40 | 153.90 | 148.15 | % | 0.42 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 360.00 | 153.90 | 163.30 | 158.60 | 146.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.27 | -0.93 | 0.00 | -0.09 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 370.00 | 161.50 | 170.90 | 166.20 | % | 0.45 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 380.00 | 174.10 | 183.10 | 178.60 | 116.80 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.34 | -0.95 | 0.00 | -0.07 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 390.00 | 183.90 | 192.90 | 188.40 | 106.80 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.36 | -0.95 | 0.00 | -0.07 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 400.00 | 191.20 | 203.20 | 197.20 | % | 0.49 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 410.00 | 199.50 | 212.80 | 206.15 | % | 0.50 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 420.00 | 208.40 | 224.60 | 216.50 | % | 0.52 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 430.00 | 218.50 | 233.00 | 225.75 | % | 0.53 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 440.00 | 228.50 | 243.00 | 235.75 | 1.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.03 | 4/2/2026 | 7/27/2026 3:59:54 PM EST |