Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $105.25 as of 9/17/2026 7:04:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 65.20 | 68.60 | 66.90 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 45.00 | 60.20 | 63.70 | 61.95 | 100.90 | 0.00 | 0.00% | 1.38 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/17/2026 4:00:01 PM EST |
| 50.00 | 55.90 | 59.20 | 57.55 | 58.25 | 0.00 | 0.00% | 1.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:01 PM EST |
| 55.00 | 50.10 | 53.70 | 51.90 | 63.16 | 0.00 | 0.00% | 0.94 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 4:00:01 PM EST |
| 60.00 | 45.20 | 49.20 | 47.20 | % | 0.79 | 0 | 37 | 8.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 65.00 | 40.20 | 43.80 | 42.00 | 53.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 4:00:01 PM EST |
| 70.00 | 35.10 | 39.20 | 37.15 | % | 0.53 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 75.00 | 31.40 | 32.80 | 32.10 | 67.08 | 0.00 | 0.00% | 0.43 | 0 | 67 | 3.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/17/2026 4:00:01 PM EST |
| 80.00 | 26.40 | 27.70 | 27.05 | 25.60 | 0.00 | 0.00% | 0.34 | 0 | 265 | 3.32 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 4:00:01 PM EST |
| 85.00 | 21.10 | 24.10 | 22.60 | 22.92 | 0.00 | 0.00% | 0.27 | 0 | 184 | 4.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:01 PM EST |
| 90.00 | 15.80 | 19.20 | 17.50 | 15.29 | 0.00 | 0.00% | 0.19 | 0 | 240 | 3.65 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:01 PM EST |
| 95.00 | 10.40 | 14.20 | 12.30 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 50 | 2.81 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 4:00:01 PM EST |
| 96.00 | 9.40 | 13.20 | 11.30 | % | 0.12 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 97.00 | 8.30 | 12.20 | 10.25 | % | 0.11 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 98.00 | 8.00 | 11.20 | 9.60 | 9.26 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.36 | 0.99 | 0.00 | -0.01 | 8/25/2026 | 9/17/2026 4:00:01 PM EST |
| 99.00 | 6.40 | 10.20 | 8.30 | % | 0.08 | 0 | 0 | 2.21 | 0.98 | 0.01 | -0.02 | 9/17/2026 4:00:01 PM EST | |||
| 100.00 | 5.50 | 9.20 | 7.35 | 7.70 | +0.90 | +13.24% | 0.07 | 1 | 95 | 2.11 | 0.97 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 101.00 | 4.70 | 8.20 | 6.45 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.00 | 0.95 | 0.02 | -0.08 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 102.00 | 3.70 | 7.20 | 5.45 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.68 | 0.90 | 0.04 | -0.19 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 103.00 | 2.70 | 6.30 | 4.50 | 5.00 | -0.50 | -9.10% | 0.04 | 1 | 57 | 1.57 | 0.86 | 0.05 | -0.27 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 104.00 | 1.65 | 5.50 | 3.58 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.65 | 0.81 | 0.06 | -0.39 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 105.00 | 0.90 | 4.70 | 2.80 | 3.78 | +0.87 | +29.90% | 0.03 | 12 | 46 | 1.52 | 0.74 | 0.08 | -0.58 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 106.00 | 1.40 | 3.40 | 2.40 | 4.10 | +1.66 | +68.04% | 0.02 | 13 | 279 | 1.10 | 0.65 | 0.09 | -0.88 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 107.00 | 0.10 | 3.50 | 1.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.58 | 0.56 | 0.10 | -0.99 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 108.00 | 0.30 | 3.10 | 1.70 | 1.00 | +0.03 | +3.10% | 0.02 | 25 | 215 | 0.86 | 0.45 | 0.10 | -0.96 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 109.00 | 0.05 | 2.70 | 1.38 | 0.60 | -0.28 | -31.82% | 0.01 | 3 | 56 | 0.86 | 0.35 | 0.10 | -0.88 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 1.45 | 0.75 | 0.42 | -0.08 | -16.00% | 0.01 | 758 | 648 | 0.70 | 0.26 | 0.09 | -0.66 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.57 | 0.19 | 0.07 | -0.43 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 112.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.28 | -84.85% | 0.00 | 15 | 633 | 1.19 | 0.13 | 0.06 | -0.27 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.30 | +150.00% | 0.00 | 207 | 391 | 0.96 | 0.08 | 0.04 | -0.16 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 114.00 | 0.00 | 0.30 | 0.15 | 0.48 | +0.28 | +140.00% | 0.00 | 100 | 123 | 0.91 | 0.05 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.20 | +200.00% | 0.00 | 201 | 3,695 | 0.90 | 0.03 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 0.60 | 0.30 | 0.18 | -0.32 | -64.00% | 0.00 | 103 | 298 | 1.35 | 0.02 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.37 | 0.01 | 0.01 | -0.01 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.22 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 13 | 2,548 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.59 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 122.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:01 PM EST |
| 123.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.09 | +900.00% | 0.00 | 33 | 876 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 1,402 | 2.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 604 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 586 | 2.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,434 | 2.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 3.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.23 | -0.82 | -78.10% | 0.01 | 1 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/17/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 0.03 | -0.35 | -92.11% | 0.01 | 2 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/17/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 413 | 5.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 3.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 2.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.13 | +0.06 | +85.72% | 0.01 | 3 | 830 | 3.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.10 | -83.34% | 0.00 | 20 | 815 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 96.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.04 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.64 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 111 | 1.33 | -0.02 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 30 | 2,211 | 1.07 | -0.03 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.50 | -83.34% | 0.00 | 6 | 77 | 1.22 | -0.05 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.65 | -86.67% | 0.00 | 154 | 223 | 0.67 | -0.10 | 0.04 | -0.19 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 103.00 | 0.10 | 0.50 | 0.30 | 0.21 | -0.94 | -81.74% | 0.00 | 20 | 98 | 0.73 | -0.14 | 0.05 | -0.27 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 104.00 | 0.05 | 0.90 | 0.48 | 0.35 | -0.77 | -68.75% | 0.00 | 5 | 211 | 0.75 | -0.19 | 0.06 | -0.39 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.94 | -65.28% | 0.00 | 18 | 1,052 | 0.93 | -0.26 | 0.08 | -0.58 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 106.00 | 0.25 | 1.00 | 0.63 | 0.95 | -0.83 | -46.63% | 0.01 | 3 | 63 | 0.53 | -0.35 | 0.09 | -0.88 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 107.00 | 0.20 | 1.95 | 1.08 | 1.00 | -1.60 | -61.54% | 0.01 | 23 | 133 | 0.56 | -0.44 | 0.10 | -0.99 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 3.80 | 1.90 | 1.50 | -1.40 | -48.28% | 0.02 | 4 | 87 | 1.61 | -0.55 | 0.10 | -0.96 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 109.00 | 1.45 | 3.20 | 2.33 | 2.00 | -2.03 | -50.38% | 0.02 | 2 | 15 | 1.09 | -0.65 | 0.10 | -0.88 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 110.00 | 1.65 | 4.90 | 3.28 | 3.00 | -1.00 | -25.00% | 0.03 | 40 | 1,916 | 1.59 | -0.74 | 0.09 | -0.66 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 111.00 | 2.55 | 6.00 | 4.28 | 3.09 | -1.70 | -35.50% | 0.04 | 31 | 26 | 1.81 | -0.81 | 0.07 | -0.43 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 112.00 | 3.00 | 6.80 | 4.90 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.82 | -0.87 | 0.06 | -0.27 | 9/11/2026 | 9/17/2026 4:00:01 PM EST |
| 113.00 | 4.30 | 7.70 | 6.00 | 5.42 | -2.29 | -29.71% | 0.05 | 10 | 2 | 1.97 | -0.92 | 0.04 | -0.16 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 114.00 | 4.90 | 8.60 | 6.75 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.07 | -0.95 | 0.03 | -0.09 | 8/26/2026 | 9/17/2026 4:00:01 PM EST |
| 115.00 | 6.40 | 8.90 | 7.65 | 8.00 | -2.55 | -24.18% | 0.07 | 13 | 1,096 | 1.71 | -0.97 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 116.00 | 7.20 | 10.60 | 8.90 | 11.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.34 | -0.98 | 0.01 | -0.03 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 117.00 | 7.90 | 11.50 | 9.70 | % | 0.08 | 0 | 0 | 2.41 | -0.99 | 0.01 | -0.01 | 9/17/2026 4:00:01 PM EST | |||
| 118.00 | 8.90 | 12.80 | 10.85 | % | 0.09 | 0 | 0 | 2.59 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:01 PM EST | |||
| 119.00 | 10.40 | 13.60 | 12.00 | 14.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:01 PM EST |
| 120.00 | 11.40 | 13.90 | 12.65 | 11.20 | -4.15 | -27.04% | 0.11 | 183 | 252 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 121.00 | 11.90 | 15.50 | 13.70 | % | 0.11 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 122.00 | 12.90 | 16.80 | 14.85 | % | 0.12 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 123.00 | 13.90 | 17.80 | 15.85 | % | 0.13 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 124.00 | 15.20 | 18.10 | 16.65 | 19.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:01 PM EST |
| 125.00 | 15.90 | 19.50 | 17.70 | 17.60 | -1.11 | -5.94% | 0.14 | 7,453 | 1,102 | 3.32 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 130.00 | 20.90 | 24.20 | 22.55 | 22.40 | -4.30 | -16.11% | 0.17 | 10,071 | 1,500 | 3.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 135.00 | 26.10 | 29.60 | 27.85 | 31.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 140.00 | 30.90 | 34.20 | 32.55 | 31.80 | -1.90 | -5.64% | 0.23 | 2,894 | 505 | 4.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 145.00 | 35.90 | 38.60 | 37.25 | 23.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:01 PM EST |
| 150.00 | 40.90 | 44.70 | 42.80 | 42.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:01 PM EST |
| 155.00 | 45.90 | 49.60 | 47.75 | 43.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:01 PM EST |
| 160.00 | 51.10 | 54.40 | 52.75 | 53.10 | -3.60 | -6.35% | 0.33 | 116 | 40 | 6.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 165.00 | 55.90 | 59.20 | 57.55 | 59.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:01 PM EST |
| 170.00 | 60.90 | 64.60 | 62.75 | 48.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/17/2026 4:00:01 PM EST |
| 175.00 | 65.90 | 69.80 | 67.85 | 50.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/17/2026 4:00:01 PM EST |
| 180.00 | 70.90 | 75.00 | 72.95 | % | 0.41 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 185.00 | 75.90 | 80.00 | 77.95 | % | 0.42 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 190.00 | 80.90 | 84.80 | 82.85 | % | 0.44 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 195.00 | 85.90 | 89.80 | 87.85 | % | 0.45 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 200.00 | 90.90 | 94.80 | 92.85 | % | 0.46 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 210.00 | 100.90 | 105.00 | 102.95 | % | 0.49 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 220.00 | 110.90 | 114.30 | 112.60 | % | 0.51 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 230.00 | 120.90 | 124.90 | 122.90 | % | 0.53 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 240.00 | 130.90 | 134.70 | 132.80 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST |