Options Chain for MAXLINEAR INC COM (MXL) - $71.59 as of 7/26/2026 9:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 61.60 | 65.20 | 63.40 | 81.90 | 0.00 | 0.00% | 7.92 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/24/2026 3:59:51 PM EST |
| 9.00 | 60.60 | 63.90 | 62.25 | 96.30 | 0.00 | 0.00% | 6.92 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:51 PM EST |
| 10.00 | 59.60 | 62.40 | 61.00 | 51.42 | 0.00 | 0.00% | 6.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/24/2026 3:59:51 PM EST |
| 11.00 | 58.60 | 61.60 | 60.10 | 70.50 | % | 5.46 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST | |
| 12.00 | 57.60 | 60.60 | 59.10 | 84.00 | 0.00 | 0.00% | 4.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:51 PM EST |
| 13.00 | 56.60 | 59.80 | 58.20 | 6.50 | 0.00 | 0.00% | 4.48 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/24/2026 3:59:51 PM EST |
| 14.00 | 55.60 | 58.90 | 57.25 | 95.30 | 0.00 | 0.00% | 4.09 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:51 PM EST |
| 15.00 | 54.60 | 57.90 | 56.25 | 94.30 | 0.00 | 0.00% | 3.75 | 0 | 26 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:51 PM EST |
| 16.00 | 53.70 | 57.20 | 55.45 | 60.77 | 0.00 | 0.00% | 3.47 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 17.00 | 52.70 | 56.20 | 54.45 | 74.30 | 0.00 | 0.00% | 3.20 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 18.00 | 51.70 | 55.10 | 53.40 | 70.10 | 0.00 | 0.00% | 2.97 | 0 | 44 | 2.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 3:59:51 PM EST |
| 19.00 | 50.70 | 53.60 | 52.15 | 73.97 | 0.00 | 0.00% | 2.74 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 3:59:51 PM EST |
| 20.00 | 49.70 | 52.80 | 51.25 | 55.00 | +4.00 | +7.85% | 2.56 | 10 | 211 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 21.00 | 48.80 | 51.30 | 50.05 | 90.50 | 0.00 | 0.00% | 2.38 | 0 | 204 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:51 PM EST |
| 22.00 | 47.70 | 50.30 | 49.00 | 89.50 | 0.00 | 0.00% | 2.23 | 0 | 231 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:51 PM EST |
| 23.00 | 46.80 | 49.20 | 48.00 | 50.00 | -20.40 | -28.98% | 2.09 | 1 | 116 | 1.90 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 24.00 | 45.80 | 48.90 | 47.35 | 66.00 | 0.00 | 0.00% | 1.97 | 0 | 77 | 0.00 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 25.00 | 44.90 | 48.00 | 46.45 | 65.90 | 0.00 | 0.00% | 1.86 | 0 | 251 | 2.07 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 7/24/2026 3:59:51 PM EST |
| 26.00 | 43.90 | 47.00 | 45.45 | 77.82 | 0.00 | 0.00% | 1.75 | 0 | 7 | 2.00 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 7/24/2026 3:59:51 PM EST |
| 27.00 | 43.30 | 45.80 | 44.55 | 65.00 | 0.00 | 0.00% | 1.65 | 0 | 224 | 1.64 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 28.00 | 42.00 | 45.20 | 43.60 | 77.50 | 0.00 | 0.00% | 1.56 | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/24/2026 3:59:51 PM EST |
| 29.00 | 41.00 | 43.80 | 42.40 | 68.50 | 0.00 | 0.00% | 1.46 | 0 | 2 | 1.76 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 3:59:51 PM EST |
| 30.00 | 40.10 | 42.70 | 41.40 | 43.25 | -8.95 | -17.15% | 1.38 | 3 | 30 | 1.74 | 0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 31.00 | 39.10 | 41.40 | 40.25 | 66.50 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.71 | 0.98 | 0.00 | -0.02 | 7/14/2026 | 7/24/2026 3:59:51 PM EST |
| 32.00 | 38.20 | 40.60 | 39.40 | 50.70 | +42.00 | +482.76% | 1.23 | 1 | 2 | 1.65 | 0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 33.00 | 37.30 | 39.70 | 38.50 | 48.06 | -30.94 | -39.17% | 1.17 | 1 | 21 | 1.63 | 0.97 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 34.00 | 36.40 | 38.80 | 37.60 | 71.60 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.64 | 0.97 | 0.00 | -0.03 | 6/30/2026 | 7/24/2026 3:59:51 PM EST |
| 35.00 | 35.50 | 37.90 | 36.70 | 57.10 | 0.00 | 0.00% | 1.05 | 0 | 299 | 1.42 | 0.96 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 36.00 | 34.60 | 36.80 | 35.70 | % | 0.99 | 0 | 0 | 1.53 | 0.96 | 0.00 | -0.03 | 7/24/2026 3:59:51 PM EST | |||
| 37.00 | 33.70 | 36.10 | 34.90 | 52.03 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.55 | 0.95 | 0.00 | -0.03 | 6/18/2026 | 7/24/2026 3:59:51 PM EST |
| 38.00 | 32.70 | 35.20 | 33.95 | 21.65 | 0.00 | 0.00% | 0.89 | 0 | 20 | 1.52 | 0.95 | 0.00 | -0.04 | 4/24/2026 | 7/24/2026 3:59:51 PM EST |
| 39.00 | 31.90 | 34.30 | 33.10 | 6.50 | 0.00 | 0.00% | 0.85 | 0 | 11 | 1.50 | 0.94 | 0.00 | -0.04 | 4/23/2026 | 7/24/2026 3:59:51 PM EST |
| 40.00 | 31.00 | 33.30 | 32.15 | 50.18 | 0.00 | 0.00% | 0.80 | 0 | 33 | 1.45 | 0.94 | 0.00 | -0.04 | 7/7/2026 | 7/24/2026 3:59:51 PM EST |
| 41.00 | 30.20 | 32.40 | 31.30 | 32.00 | -34.40 | -51.81% | 0.76 | 5 | 3 | 1.44 | 0.93 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 42.00 | 29.30 | 31.80 | 30.55 | 25.00 | 0.00 | 0.00% | 0.73 | 0 | 15 | 1.45 | 0.92 | 0.00 | -0.05 | 4/29/2026 | 7/24/2026 3:59:51 PM EST |
| 43.00 | 28.50 | 30.90 | 29.70 | 45.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.42 | 0.91 | 0.01 | -0.05 | 5/6/2026 | 7/24/2026 3:59:51 PM EST |
| 44.00 | 27.70 | 30.10 | 28.90 | % | 0.66 | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.05 | 7/24/2026 3:59:51 PM EST | |||
| 45.00 | 26.80 | 29.30 | 28.05 | 32.79 | -31.91 | -49.32% | 0.62 | 14 | 35 | 0.95 | 0.90 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 46.00 | 26.10 | 28.40 | 27.25 | 48.30 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.98 | 0.89 | 0.01 | -0.06 | 6/4/2026 | 7/24/2026 3:59:51 PM EST |
| 47.00 | 25.30 | 27.60 | 26.45 | 52.50 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.99 | 0.88 | 0.01 | -0.06 | 7/14/2026 | 7/24/2026 3:59:51 PM EST |
| 50.00 | 23.00 | 25.30 | 24.15 | 23.00 | -16.10 | -41.18% | 0.48 | 28 | 156 | 1.02 | 0.85 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 55.00 | 19.50 | 22.00 | 20.75 | 24.55 | 0.00 | 0.00% | 0.38 | 0 | 204 | 1.05 | 0.79 | 0.01 | -0.09 | 7/17/2026 | 7/24/2026 3:59:51 PM EST |
| 60.00 | 17.70 | 18.80 | 18.25 | 19.30 | -18.20 | -48.54% | 0.30 | 4 | 58 | 1.13 | 0.73 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 65.00 | 15.00 | 16.20 | 15.60 | 14.50 | -20.50 | -58.58% | 0.24 | 66 | 208 | 1.13 | 0.67 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 70.00 | 12.60 | 13.80 | 13.20 | 12.30 | -17.84 | -59.19% | 0.19 | 63 | 403 | 1.13 | 0.61 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 75.00 | 10.60 | 11.70 | 11.15 | 11.70 | -17.60 | -60.07% | 0.15 | 78 | 1,226 | 1.17 | 0.55 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 80.00 | 8.80 | 10.30 | 9.55 | 8.70 | -17.16 | -66.36% | 0.12 | 285 | 276 | 1.14 | 0.49 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 85.00 | 8.00 | 8.50 | 8.25 | 8.02 | -16.56 | -67.38% | 0.10 | 83 | 660 | 1.15 | 0.44 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 90.00 | 6.50 | 7.20 | 6.85 | 7.20 | -14.40 | -66.67% | 0.08 | 178 | 592 | 1.14 | 0.39 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 95.00 | 5.50 | 6.40 | 5.95 | 5.35 | -13.75 | -71.99% | 0.06 | 51 | 2,648 | 1.16 | 0.35 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 100.00 | 4.50 | 5.80 | 5.15 | 5.10 | -11.90 | -70.00% | 0.05 | 73 | 1,206 | 1.17 | 0.31 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 105.00 | 3.80 | 4.80 | 4.30 | 4.50 | -11.03 | -71.03% | 0.04 | 350 | 1,540 | 1.16 | 0.27 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 110.00 | 3.10 | 4.50 | 3.80 | 3.30 | -10.25 | -75.65% | 0.03 | 75 | 1,170 | 1.18 | 0.24 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 115.00 | 2.50 | 3.70 | 3.10 | 3.40 | -10.56 | -75.65% | 0.03 | 28 | 2,053 | 1.16 | 0.21 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 120.00 | 2.20 | 3.30 | 2.75 | 2.75 | -8.75 | -76.09% | 0.02 | 22 | 434 | 1.18 | 0.19 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 125.00 | 1.95 | 2.80 | 2.38 | 2.40 | -8.73 | -78.44% | 0.02 | 16 | 2,177 | 1.18 | 0.17 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 130.00 | 1.60 | 2.45 | 2.03 | 1.97 | -8.13 | -80.50% | 0.02 | 8 | 1,275 | 1.18 | 0.15 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 135.00 | 1.35 | 2.40 | 1.88 | 2.70 | -6.00 | -68.97% | 0.01 | 13 | 219 | 1.20 | 0.13 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 140.00 | 1.20 | 2.30 | 1.75 | 2.20 | -6.80 | -75.56% | 0.01 | 12 | 317 | 1.23 | 0.12 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 145.00 | 1.05 | 2.00 | 1.53 | 1.57 | -6.41 | -80.33% | 0.01 | 7 | 499 | 1.23 | 0.10 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 150.00 | 0.50 | 1.70 | 1.10 | 1.50 | -6.05 | -80.14% | 0.01 | 6 | 1,292 | 1.17 | 0.09 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 155.00 | 0.55 | 1.65 | 1.10 | 1.80 | -5.00 | -73.53% | 0.01 | 2 | 3 | 1.21 | 0.08 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 160.00 | 0.55 | 1.55 | 1.05 | 2.00 | -4.04 | -66.89% | 0.01 | 7 | 26 | 1.23 | 0.07 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 165.00 | 0.25 | 1.40 | 0.83 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.19 | 0.06 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 170.00 | 0.65 | 1.30 | 0.98 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.29 | 0.06 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 175.00 | 0.75 | 1.35 | 1.05 | 2.00 | -2.92 | -59.35% | 0.01 | 4 | 16 | 1.34 | 0.05 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 180.00 | 0.10 | 1.65 | 0.88 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.04 | 0.00 | -0.03 | 7/7/2026 | 7/24/2026 3:59:51 PM EST |
| 185.00 | 0.05 | 1.45 | 0.75 | 0.66 | -3.69 | -84.83% | 0.00 | 11 | 68 | 1.21 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.07 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/24/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/24/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/24/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 2.05 | 1.03 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.14 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 7/24/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.98 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.72 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/24/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.95 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 7/24/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.02 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.96 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/24/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.65 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.43 | +0.03 | +7.50% | 0.01 | 4 | 118 | 1.51 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 0.48 | +0.13 | +37.15% | 0.01 | 4 | 7 | 1.48 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.52 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/24/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 0.69 | -0.81 | -54.00% | 0.02 | 10 | 37 | 1.46 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 34.00 | 0.05 | 1.20 | 0.63 | 0.76 | -0.13 | -14.61% | 0.02 | 10 | 52 | 1.14 | -0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 35.00 | 0.15 | 1.25 | 0.70 | 0.50 | -0.39 | -43.82% | 0.02 | 1 | 235 | 1.17 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 36.00 | 0.10 | 1.55 | 0.83 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.15 | -0.04 | 0.00 | -0.03 | 6/11/2026 | 7/24/2026 3:59:51 PM EST |
| 37.00 | 0.05 | 1.50 | 0.78 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.07 | -0.05 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 38.00 | 0.05 | 1.75 | 0.90 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.06 | -0.05 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 39.00 | 0.25 | 1.90 | 1.08 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.14 | -0.06 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 40.00 | 0.90 | 1.40 | 1.15 | 1.24 | -0.67 | -35.08% | 0.03 | 1 | 175 | 1.17 | -0.06 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 41.00 | 0.90 | 2.00 | 1.45 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.20 | -0.07 | 0.00 | -0.05 | 7/17/2026 | 7/24/2026 3:59:51 PM EST |
| 42.00 | 1.05 | 2.10 | 1.58 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.19 | -0.08 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 43.00 | 1.10 | 2.10 | 1.60 | 1.27 | -0.39 | -23.50% | 0.04 | 6 | 3 | 1.16 | -0.09 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 44.00 | 1.40 | 2.45 | 1.93 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.18 | -0.10 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 45.00 | 1.80 | 2.80 | 2.30 | 2.05 | -1.37 | -40.06% | 0.05 | 20 | 81 | 1.22 | -0.10 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 46.00 | 1.90 | 2.80 | 2.35 | 2.66 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.19 | -0.11 | 0.01 | -0.06 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 47.00 | 2.20 | 3.30 | 2.75 | 2.34 | -0.34 | -12.69% | 0.06 | 6 | 10 | 1.21 | -0.12 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 50.00 | 3.00 | 3.80 | 3.40 | 3.35 | +0.45 | +15.52% | 0.07 | 55 | 310 | 1.19 | -0.15 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 55.00 | 4.50 | 5.00 | 4.75 | 4.55 | +0.55 | +13.75% | 0.09 | 5 | 138 | 1.15 | -0.21 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 60.00 | 6.30 | 7.70 | 7.00 | 6.97 | +1.47 | +26.73% | 0.12 | 14 | 55 | 1.19 | -0.27 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 65.00 | 8.60 | 10.00 | 9.30 | 9.35 | +2.65 | +39.56% | 0.14 | 69 | 100 | 1.17 | -0.33 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 70.00 | 11.20 | 12.70 | 11.95 | 12.33 | +3.43 | +38.54% | 0.17 | 39 | 3,345 | 1.17 | -0.39 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 75.00 | 14.20 | 15.90 | 15.05 | 14.23 | +3.33 | +30.55% | 0.20 | 75 | 339 | 1.18 | -0.45 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 80.00 | 17.40 | 19.20 | 18.30 | 17.40 | +3.91 | +28.99% | 0.23 | 17 | 296 | 1.18 | -0.51 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 85.00 | 20.90 | 23.00 | 21.95 | 19.30 | +2.94 | +17.98% | 0.26 | 21 | 428 | 1.19 | -0.56 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 90.00 | 24.80 | 26.90 | 25.85 | 25.05 | +5.83 | +30.34% | 0.29 | 19 | 74 | 1.21 | -0.61 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 95.00 | 28.70 | 30.60 | 29.65 | 22.10 | 0.00 | 0.00% | 0.31 | 1 | 148 | 1.19 | -0.65 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 100.00 | 32.80 | 34.60 | 33.70 | 34.20 | +9.14 | +36.48% | 0.34 | 10 | 189 | 1.19 | -0.69 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 105.00 | 37.10 | 39.00 | 38.05 | 28.41 | 0.00 | 0.00% | 0.36 | 0 | 121 | 1.20 | -0.73 | 0.01 | -0.10 | 7/14/2026 | 7/24/2026 3:59:51 PM EST |
| 110.00 | 41.40 | 43.60 | 42.50 | 33.60 | 0.00 | 0.00% | 0.39 | 0 | 47 | 1.23 | -0.76 | 0.01 | -0.09 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 115.00 | 45.80 | 48.20 | 47.00 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 42 | 1.22 | -0.79 | 0.01 | -0.08 | 7/1/2026 | 7/24/2026 3:59:51 PM EST |
| 120.00 | 50.30 | 52.80 | 51.55 | 38.80 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.21 | -0.81 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 125.00 | 55.00 | 57.40 | 56.20 | 47.60 | 0.00 | 0.00% | 0.45 | 0 | 55 | 1.22 | -0.83 | 0.01 | -0.07 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 130.00 | 59.70 | 62.10 | 60.90 | 49.70 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.25 | -0.85 | 0.01 | -0.07 | 6/3/2026 | 7/24/2026 3:59:51 PM EST |
| 135.00 | 64.50 | 66.90 | 65.70 | 60.20 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.21 | -0.87 | 0.01 | -0.06 | 6/1/2026 | 7/24/2026 3:59:51 PM EST |
| 140.00 | 69.30 | 71.70 | 70.50 | 70.30 | +11.70 | +19.97% | 0.50 | 10 | 29 | 1.47 | -0.88 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 145.00 | 74.10 | 76.50 | 75.30 | 62.60 | 0.00 | 0.00% | 0.52 | 0 | 47 | 1.28 | -0.90 | 0.01 | -0.05 | 7/14/2026 | 7/24/2026 3:59:51 PM EST |
| 150.00 | 79.10 | 81.40 | 80.25 | 66.70 | 0.00 | 0.00% | 0.54 | 0 | 142 | 1.52 | -0.91 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 155.00 | 83.90 | 86.30 | 85.10 | 82.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.58 | -0.92 | 0.00 | -0.04 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 160.00 | 88.70 | 91.20 | 89.95 | % | 0.56 | 0 | 0 | 1.58 | -0.93 | 0.00 | -0.04 | 7/24/2026 3:59:51 PM EST | |||
| 165.00 | 93.70 | 96.10 | 94.90 | % | 0.58 | 0 | 0 | 1.60 | -0.94 | 0.00 | -0.04 | 7/24/2026 3:59:51 PM EST | |||
| 170.00 | 98.60 | 101.00 | 99.80 | % | 0.59 | 0 | 0 | 1.62 | -0.94 | 0.00 | -0.03 | 7/24/2026 3:59:51 PM EST | |||
| 175.00 | 103.50 | 105.90 | 104.70 | % | 0.60 | 0 | 0 | 1.65 | -0.95 | 0.00 | -0.03 | 7/24/2026 3:59:51 PM EST | |||
| 180.00 | 108.50 | 110.90 | 109.70 | % | 0.61 | 0 | 0 | 1.68 | -0.96 | 0.00 | -0.03 | 7/24/2026 3:59:51 PM EST | |||
| 185.00 | 113.40 | 115.80 | 114.60 | % | 0.62 | 0 | 0 | 1.70 | -0.96 | 0.00 | -0.02 | 7/24/2026 3:59:51 PM EST |