Options Chain for MONGODB INC CL A (MDB) - $298.22 as of 7/27/2026 11:39:58 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 208.15 | 223.70 | 215.93 | % | 2.27 | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 100.00 | 203.20 | 216.20 | 209.70 | % | 2.10 | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 105.00 | 200.65 | 213.60 | 207.13 | % | 1.97 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 110.00 | 196.85 | 206.35 | 201.60 | % | 1.83 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 115.00 | 190.80 | 201.45 | 196.13 | % | 1.71 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 120.00 | 185.90 | 196.55 | 191.23 | % | 1.59 | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 125.00 | 181.85 | 191.65 | 186.75 | 233.63 | 0.00 | 0.00% | 1.49 | 0 | 5 | 1.97 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 3:59:49 PM EST |
| 130.00 | 176.10 | 186.75 | 181.43 | 233.56 | 0.00 | 0.00% | 1.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.02 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 135.00 | 171.20 | 181.85 | 176.53 | 139.90 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.03 | 4/22/2026 | 7/27/2026 3:59:49 PM EST |
| 140.00 | 166.35 | 177.00 | 171.68 | 106.10 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.79 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 7/27/2026 3:59:49 PM EST |
| 145.00 | 161.50 | 172.15 | 166.83 | % | 1.15 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.04 | 7/27/2026 3:59:49 PM EST | |||
| 150.00 | 156.65 | 167.30 | 161.98 | 171.22 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.67 | 0.99 | 0.00 | -0.04 | 6/23/2026 | 7/27/2026 3:59:49 PM EST |
| 155.00 | 151.85 | 162.45 | 157.15 | % | 1.01 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 160.00 | 147.05 | 159.85 | 153.45 | 103.08 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.57 | 0.98 | 0.00 | -0.06 | 4/30/2026 | 7/27/2026 3:59:49 PM EST |
| 165.00 | 142.25 | 152.85 | 147.55 | 136.89 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.53 | 0.97 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 170.00 | 135.45 | 150.30 | 142.88 | 131.10 | 0.00 | 0.00% | 0.84 | 0 | 11 | 1.49 | 0.97 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 175.00 | 132.85 | 143.35 | 138.10 | 126.32 | 0.00 | 0.00% | 0.79 | 0 | 16 | 1.44 | 0.97 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 180.00 | 126.35 | 138.65 | 132.50 | 123.13 | 0.00 | 0.00% | 0.74 | 0 | 11 | 1.41 | 0.96 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 123.45 | 134.00 | 128.73 | 130.99 | +15.55 | +13.47% | 0.70 | 2 | 14 | 1.37 | 0.95 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 190.00 | 118.80 | 129.40 | 124.10 | 112.14 | 0.00 | 0.00% | 0.65 | 0 | 14 | 1.33 | 0.95 | 0.00 | -0.12 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 112.15 | 124.70 | 118.43 | 117.80 | +7.94 | +7.23% | 0.61 | 2 | 4 | 1.19 | 0.94 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 109.70 | 120.20 | 114.95 | 147.60 | 0.00 | 0.00% | 0.57 | 0 | 14 | 1.16 | 0.93 | 0.00 | -0.15 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 100.85 | 111.45 | 106.15 | 97.05 | 0.00 | 0.00% | 0.51 | 0 | 16 | 1.20 | 0.91 | 0.00 | -0.17 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 92.80 | 102.25 | 97.53 | 101.65 | 0.00 | 0.00% | 0.44 | 0 | 93 | 0.83 | 0.89 | 0.00 | -0.20 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 84.65 | 94.00 | 89.33 | 106.57 | 0.00 | 0.00% | 0.39 | 0 | 25 | 0.84 | 0.86 | 0.00 | -0.23 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 240.00 | 76.70 | 86.15 | 81.43 | 73.95 | 0.00 | 0.00% | 0.34 | 0 | 44 | 0.83 | 0.83 | 0.00 | -0.26 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 250.00 | 69.90 | 78.70 | 74.30 | 70.90 | 0.00 | 0.00% | 0.30 | 0 | 121 | 0.84 | 0.80 | 0.00 | -0.28 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 260.00 | 63.80 | 71.65 | 67.73 | 107.40 | 0.00 | 0.00% | 0.26 | 0 | 172 | 0.85 | 0.77 | 0.00 | -0.30 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 270.00 | 57.55 | 63.50 | 60.53 | 60.34 | +8.65 | +16.74% | 0.22 | 3 | 68 | 0.83 | 0.73 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 280.00 | 51.35 | 59.00 | 55.18 | 52.60 | +5.10 | +10.74% | 0.20 | 2 | 162 | 0.84 | 0.69 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 290.00 | 45.40 | 52.10 | 48.75 | 49.90 | +8.95 | +21.86% | 0.17 | 2 | 109 | 0.82 | 0.65 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 300.00 | 39.85 | 46.40 | 43.13 | 44.55 | +8.55 | +23.75% | 0.14 | 4 | 150 | 0.81 | 0.61 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 310.00 | 35.10 | 43.05 | 39.08 | 40.00 | +7.86 | +24.46% | 0.13 | 2 | 232 | 0.82 | 0.57 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 320.00 | 31.20 | 38.10 | 34.65 | 35.45 | +6.50 | +22.46% | 0.11 | 4 | 166 | 0.81 | 0.53 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 330.00 | 27.30 | 34.25 | 30.78 | 30.35 | +5.35 | +21.40% | 0.09 | 2 | 1,546 | 0.81 | 0.48 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 340.00 | 24.75 | 30.80 | 27.78 | 28.00 | +4.70 | +20.18% | 0.08 | 7 | 108 | 0.82 | 0.45 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 350.00 | 20.45 | 26.95 | 23.70 | 25.00 | +5.07 | +25.44% | 0.07 | 11 | 353 | 0.80 | 0.41 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 360.00 | 17.90 | 24.55 | 21.23 | 21.45 | +5.58 | +35.17% | 0.06 | 7 | 154 | 0.81 | 0.37 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 370.00 | 15.25 | 20.15 | 17.70 | 19.50 | +3.72 | +23.58% | 0.05 | 1 | 2,405 | 0.78 | 0.34 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 380.00 | 13.15 | 17.80 | 15.48 | 16.80 | +3.78 | +29.04% | 0.04 | 3 | 277 | 0.78 | 0.30 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 390.00 | 11.40 | 15.70 | 13.55 | 15.00 | +2.15 | +16.74% | 0.03 | 1 | 356 | 0.78 | 0.28 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 400.00 | 9.50 | 13.90 | 11.70 | 12.50 | +2.45 | +24.38% | 0.03 | 4 | 1,915 | 0.78 | 0.25 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 410.00 | 10.30 | 11.15 | 10.73 | 11.60 | -3.87 | -25.02% | 0.03 | 58 | 493 | 0.80 | 0.22 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 420.00 | 7.65 | 13.20 | 10.43 | 9.66 | -0.64 | -6.22% | 0.02 | 1 | 1,626 | 0.83 | 0.20 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 430.00 | 5.35 | 11.85 | 8.60 | 12.75 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.80 | 0.18 | 0.00 | -0.24 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 440.00 | 5.10 | 10.90 | 8.00 | 7.96 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.82 | 0.16 | 0.00 | -0.22 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 450.00 | 5.90 | 7.50 | 6.70 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.82 | 0.15 | 0.00 | -0.21 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 460.00 | 4.90 | 7.10 | 6.00 | 6.05 | -7.20 | -54.34% | 0.01 | 1 | 114 | 0.82 | 0.13 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 470.00 | 4.55 | 6.10 | 5.33 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.82 | 0.12 | 0.00 | -0.18 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 480.00 | 4.10 | 5.40 | 4.75 | 4.55 | -0.42 | -8.46% | 0.01 | 6 | 114 | 0.83 | 0.11 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 490.00 | 3.75 | 4.40 | 4.08 | 4.25 | +0.79 | +22.84% | 0.01 | 14 | 581 | 0.83 | 0.10 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 500.00 | 1.96 | 4.40 | 3.18 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.80 | 0.09 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 510.00 | 1.62 | 4.20 | 2.91 | 3.50 | -0.55 | -13.58% | 0.01 | 6 | 40 | 0.81 | 0.08 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 520.00 | 1.44 | 3.70 | 2.57 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.81 | 0.07 | 0.00 | -0.13 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 530.00 | 1.31 | 3.70 | 2.51 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.82 | 0.06 | 0.00 | -0.12 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 540.00 | 1.29 | 3.25 | 2.27 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.83 | 0.06 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 550.00 | 1.12 | 2.90 | 2.01 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.83 | 0.05 | 0.00 | -0.10 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 560.00 | 0.98 | 2.83 | 1.91 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.84 | 0.05 | 0.00 | -0.10 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 570.00 | 0.00 | 3.55 | 1.78 | 10.14 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.99 | 0.04 | 0.00 | -0.08 | 6/10/2026 | 7/27/2026 3:59:49 PM EST |
| 580.00 | 0.00 | 2.00 | 1.00 | 3.97 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.90 | 0.04 | 0.00 | -0.07 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 590.00 | 0.21 | 2.90 | 1.56 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.03 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 600.00 | 0.00 | 2.60 | 1.30 | 1.40 | -0.19 | -11.95% | 0.00 | 2 | 99 | 1.01 | 0.03 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 610.00 | 0.00 | 3.15 | 1.58 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | 0.02 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 620.00 | 0.25 | 1.96 | 1.11 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.02 | 0.00 | -0.05 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 640.00 | 0.27 | 2.32 | 1.30 | 1.08 | -0.22 | -16.93% | 0.00 | 20 | 45 | 0.90 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.01 | 0.51 | 0.25 | +0.11 | +78.58% | 0.01 | 4 | 41 | 1.40 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 1.19 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.59 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 4.50 | 2.25 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.00 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 7/27/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.93 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 2.96 | 1.48 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.68 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 7/27/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 2.51 | 1.26 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.56 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 7/27/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 34 | 1.49 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.15 | 2.08 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.62 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 7/27/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.61 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 7/27/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 3.35 | 1.68 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.42 | -0.01 | 0.00 | -0.03 | 6/2/2026 | 7/27/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.30 | -0.01 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.44 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 155.00 | 0.01 | 5.35 | 2.68 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.00 | -0.02 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 2.66 | 1.33 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.15 | -0.02 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 165.00 | 0.36 | 2.27 | 1.32 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | -0.03 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 170.00 | 0.43 | 5.95 | 3.19 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.03 | -0.03 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 175.00 | 1.01 | 3.00 | 2.01 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.94 | -0.03 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 180.00 | 0.95 | 3.25 | 2.10 | 2.29 | +0.04 | +1.78% | 0.01 | 1 | 279 | 0.91 | -0.04 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 1.00 | 3.55 | 2.28 | 2.75 | -0.52 | -15.91% | 0.01 | 1 | 255 | 0.83 | -0.05 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 190.00 | 2.23 | 3.15 | 2.69 | 3.06 | -0.29 | -8.66% | 0.01 | 5 | 306 | 0.89 | -0.05 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 2.80 | 3.50 | 3.15 | 4.18 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.89 | -0.06 | 0.00 | -0.14 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 3.25 | 3.95 | 3.60 | 3.50 | -1.30 | -27.09% | 0.02 | 3 | 290 | 0.88 | -0.07 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 4.15 | 6.00 | 5.08 | 5.54 | -0.66 | -10.65% | 0.02 | 20 | 235 | 0.88 | -0.09 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 4.10 | 7.95 | 6.03 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 246 | 0.84 | -0.11 | 0.00 | -0.20 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 6.20 | 10.50 | 8.35 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.86 | -0.14 | 0.00 | -0.23 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 240.00 | 6.80 | 12.50 | 9.65 | 9.90 | -2.06 | -17.23% | 0.04 | 1 | 302 | 0.82 | -0.17 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 250.00 | 11.30 | 15.45 | 13.38 | 11.90 | -3.92 | -24.78% | 0.05 | 6 | 253 | 0.85 | -0.20 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 260.00 | 11.70 | 18.45 | 15.08 | 14.81 | -3.24 | -17.95% | 0.06 | 4 | 188 | 0.81 | -0.23 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 270.00 | 15.85 | 21.40 | 18.63 | 22.20 | 0.00 | 0.00% | 0.07 | 0 | 916 | 0.81 | -0.27 | 0.00 | -0.32 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 280.00 | 21.05 | 26.05 | 23.55 | 22.10 | -3.95 | -15.17% | 0.08 | 20 | 489 | 0.83 | -0.31 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 290.00 | 26.30 | 29.70 | 28.00 | 26.85 | -3.83 | -12.49% | 0.10 | 42 | 165 | 0.83 | -0.35 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 300.00 | 29.70 | 32.90 | 31.30 | 31.85 | -5.15 | -13.92% | 0.10 | 21 | 321 | 0.80 | -0.39 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 310.00 | 34.15 | 38.60 | 36.38 | 43.08 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.79 | -0.43 | 0.00 | -0.37 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 320.00 | 39.75 | 46.10 | 42.93 | 49.20 | 0.00 | 0.00% | 0.13 | 0 | 576 | 0.81 | -0.47 | 0.00 | -0.37 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 330.00 | 45.95 | 50.75 | 48.35 | 46.50 | -9.05 | -16.30% | 0.15 | 2 | 1,710 | 0.79 | -0.52 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 340.00 | 50.75 | 58.80 | 54.78 | 59.33 | 0.00 | 0.00% | 0.16 | 0 | 164 | 0.79 | -0.55 | 0.00 | -0.36 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 350.00 | 58.50 | 65.20 | 61.85 | 52.45 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.80 | -0.59 | 0.00 | -0.35 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 360.00 | 65.10 | 73.50 | 69.30 | 65.70 | 0.00 | 0.00% | 0.19 | 0 | 96 | 0.80 | -0.63 | 0.00 | -0.34 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 370.00 | 73.35 | 79.95 | 76.65 | 84.70 | 0.00 | 0.00% | 0.21 | 0 | 390 | 0.80 | -0.66 | 0.00 | -0.33 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 380.00 | 80.20 | 86.40 | 83.30 | 92.80 | 0.00 | 0.00% | 0.22 | 0 | 67 | 0.77 | -0.70 | 0.00 | -0.32 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 390.00 | 89.45 | 95.35 | 92.40 | 102.15 | 0.00 | 0.00% | 0.24 | 0 | 385 | 0.80 | -0.72 | 0.00 | -0.30 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 400.00 | 95.75 | 103.75 | 99.75 | 109.65 | 0.00 | 0.00% | 0.25 | 0 | 54 | 0.77 | -0.75 | 0.00 | -0.29 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 410.00 | 103.45 | 111.70 | 107.58 | 118.50 | 0.00 | 0.00% | 0.26 | 0 | 92 | 0.74 | -0.78 | 0.00 | -0.27 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 420.00 | 111.90 | 120.40 | 116.15 | 91.70 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.73 | -0.80 | 0.00 | -0.25 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 430.00 | 118.75 | 132.00 | 125.38 | 115.25 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.02 | -0.82 | 0.00 | -0.24 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 440.00 | 130.30 | 140.15 | 135.23 | 128.30 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.75 | -0.84 | 0.00 | -0.22 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 450.00 | 136.90 | 152.35 | 144.63 | 154.05 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.06 | -0.85 | 0.00 | -0.21 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 460.00 | 146.15 | 161.25 | 153.70 | 109.21 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.06 | -0.87 | 0.00 | -0.20 | 6/1/2026 | 7/27/2026 3:59:49 PM EST |
| 470.00 | 155.55 | 170.70 | 163.13 | 142.30 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.08 | -0.88 | 0.00 | -0.18 | 6/30/2026 | 7/27/2026 3:59:49 PM EST |
| 480.00 | 165.00 | 180.05 | 172.53 | 151.95 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.09 | -0.89 | 0.00 | -0.17 | 6/30/2026 | 7/27/2026 3:59:49 PM EST |
| 490.00 | 176.95 | 186.60 | 181.78 | 145.70 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.01 | -0.90 | 0.00 | -0.16 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 500.00 | 186.55 | 197.25 | 191.90 | 154.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.14 | -0.91 | 0.00 | -0.15 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 510.00 | 196.30 | 205.75 | 201.03 | % | 0.39 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.14 | 7/27/2026 3:59:49 PM EST | |||
| 520.00 | 205.95 | 217.90 | 211.93 | 169.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.15 | -0.93 | 0.00 | -0.13 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 530.00 | 215.70 | 226.40 | 221.05 | 163.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.17 | -0.94 | 0.00 | -0.12 | 6/1/2026 | 7/27/2026 3:59:49 PM EST |
| 540.00 | 223.15 | 234.70 | 228.93 | 187.35 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.08 | -0.94 | 0.00 | -0.11 | 6/15/2026 | 7/27/2026 3:59:49 PM EST |
| 550.00 | 235.45 | 246.00 | 240.73 | 176.84 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.24 | -0.95 | 0.00 | -0.10 | 6/1/2026 | 7/27/2026 3:59:49 PM EST |
| 560.00 | 242.60 | 256.80 | 249.70 | 184.90 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.21 | -0.95 | 0.00 | -0.10 | 6/1/2026 | 7/27/2026 3:59:49 PM EST |
| 570.00 | 255.10 | 265.75 | 260.43 | % | 0.46 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.08 | 7/27/2026 3:59:49 PM EST | |||
| 580.00 | 263.25 | 276.60 | 269.93 | 202.39 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.25 | -0.96 | 0.00 | -0.07 | 6/1/2026 | 7/27/2026 3:59:49 PM EST |
| 590.00 | 272.30 | 287.75 | 280.03 | % | 0.47 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.07 | 7/27/2026 3:59:49 PM EST | |||
| 600.00 | 282.30 | 295.55 | 288.93 | % | 0.48 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 610.00 | 294.90 | 305.50 | 300.20 | % | 0.49 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 620.00 | 302.25 | 315.50 | 308.88 | 288.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.05 | 5/29/2026 | 7/27/2026 3:59:49 PM EST |
| 640.00 | 324.85 | 334.50 | 329.68 | 275.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.05 | 7/7/2026 | 7/27/2026 3:59:49 PM EST |