Options Chain for KLA CORP COM NEW (KLAC) - $206.41 as of 8/18/2026 4:27:24 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 | 147.60 | 163.50 | 155.55 | % | 3.99 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 40.00 | 146.60 | 162.50 | 154.55 | % | 3.86 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 41.00 | 145.60 | 161.60 | 153.60 | 179.60 | 0.00 | 0.00% | 3.75 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 4:00:08 PM EST |
| 42.00 | 144.60 | 160.50 | 152.55 | % | 3.63 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 43.00 | 143.60 | 159.60 | 151.60 | % | 3.53 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 44.00 | 142.60 | 158.60 | 150.60 | % | 3.42 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 45.00 | 141.60 | 157.60 | 149.60 | % | 3.32 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 46.00 | 140.70 | 156.60 | 148.65 | % | 3.23 | 0 | 10 | 4.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 47.00 | 139.70 | 155.50 | 147.60 | % | 3.14 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 48.00 | 138.80 | 154.50 | 146.65 | % | 3.06 | 0 | 10 | 4.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 49.00 | 137.80 | 153.50 | 145.65 | % | 2.97 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 50.00 | 136.80 | 152.60 | 144.70 | 202.40 | 0.00 | 0.00% | 2.89 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/18/2026 4:00:08 PM EST |
| 51.00 | 135.70 | 151.60 | 143.65 | % | 2.82 | 0 | 10 | 4.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 52.00 | 134.80 | 150.60 | 142.70 | % | 2.74 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 54.00 | 132.80 | 148.60 | 140.70 | % | 2.61 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 56.00 | 130.70 | 146.60 | 138.65 | % | 2.48 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 58.00 | 128.80 | 144.60 | 136.70 | % | 2.36 | 0 | 10 | 3.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 60.00 | 126.70 | 142.60 | 134.65 | % | 2.24 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 62.00 | 125.10 | 140.60 | 132.85 | % | 2.14 | 0 | 30 | 3.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 64.00 | 122.70 | 138.60 | 130.65 | % | 2.04 | 0 | 10 | 3.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 65.00 | 121.70 | 137.60 | 129.65 | % | 1.99 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 66.00 | 120.80 | 136.60 | 128.70 | % | 1.95 | 0 | 20 | 3.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 67.00 | 120.30 | 133.40 | 126.85 | 136.70 | 0.00 | 0.00% | 1.89 | 0 | 103 | 3.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 68.00 | 118.70 | 134.60 | 126.65 | 124.02 | -10.98 | -8.14% | 1.86 | 20 | 90 | 3.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 69.00 | 117.70 | 133.70 | 125.70 | % | 1.82 | 0 | 20 | 3.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 70.00 | 116.70 | 132.70 | 124.70 | % | 1.78 | 0 | 40 | 3.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 71.00 | 115.70 | 131.70 | 123.70 | % | 1.74 | 0 | 50 | 3.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 72.00 | 114.90 | 130.70 | 122.80 | % | 1.71 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 73.00 | 113.90 | 129.70 | 121.80 | % | 1.67 | 0 | 30 | 2.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 74.00 | 112.90 | 128.60 | 120.75 | % | 1.63 | 0 | 30 | 3.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 75.00 | 111.90 | 127.70 | 119.80 | % | 1.60 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 76.00 | 110.90 | 126.70 | 118.80 | % | 1.56 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 77.00 | 109.80 | 126.00 | 117.90 | % | 1.53 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 78.00 | 108.90 | 124.90 | 116.90 | % | 1.50 | 0 | 30 | 3.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 79.00 | 107.90 | 123.60 | 115.75 | % | 1.47 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 80.00 | 106.90 | 123.10 | 115.00 | 174.00 | 0.00 | 0.00% | 1.44 | 0 | 38 | 2.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/18/2026 4:00:08 PM EST |
| 81.00 | 106.00 | 122.00 | 114.00 | % | 1.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 82.00 | 104.80 | 121.30 | 113.05 | % | 1.38 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 83.00 | 103.80 | 120.00 | 111.90 | % | 1.35 | 0 | 40 | 2.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 84.00 | 102.90 | 118.90 | 110.90 | % | 1.32 | 0 | 110 | 2.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 86.00 | 100.90 | 116.70 | 108.80 | 107.35 | 0.00 | 0.00% | 1.27 | 0 | 7 | 2.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:08 PM EST |
| 88.00 | 99.90 | 114.80 | 107.35 | 96.00 | 0.00 | 0.00% | 1.22 | 0 | 20 | 2.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 90.00 | 99.90 | 113.30 | 106.60 | % | 1.18 | 0 | 90 | 2.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 92.00 | 94.80 | 110.70 | 102.75 | 153.85 | 0.00 | 0.00% | 1.12 | 0 | 100 | 2.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 4:00:08 PM EST |
| 94.00 | 96.20 | 106.50 | 101.35 | % | 1.08 | 0 | 190 | 2.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 96.00 | 94.50 | 104.40 | 99.45 | % | 1.04 | 0 | 120 | 2.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 98.00 | 90.40 | 105.20 | 97.80 | % | 1.00 | 0 | 60 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 100.00 | 88.30 | 103.20 | 95.75 | 109.45 | 0.00 | 0.00% | 0.96 | 0 | 69 | 1.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 102.00 | 85.10 | 101.20 | 93.15 | % | 0.91 | 0 | 30 | 1.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 104.00 | 82.90 | 99.20 | 91.05 | % | 0.88 | 0 | 30 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 106.00 | 85.50 | 92.30 | 88.90 | % | 0.84 | 0 | 130 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 108.00 | 82.60 | 92.50 | 87.55 | 79.72 | 0.00 | 0.00% | 0.81 | 0 | 50 | 1.80 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 110.00 | 80.70 | 87.30 | 84.00 | 71.70 | 0.00 | 0.00% | 0.76 | 0 | 161 | 1.15 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 112.00 | 78.50 | 88.50 | 83.50 | 82.70 | 0.00 | 0.00% | 0.75 | 0 | 45 | 1.72 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 114.00 | 76.70 | 86.60 | 81.65 | % | 0.72 | 0 | 30 | 1.62 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 115.00 | 75.70 | 85.60 | 80.65 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 116.00 | 74.80 | 84.60 | 79.70 | % | 0.69 | 0 | 50 | 1.66 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 118.00 | 72.60 | 82.50 | 77.55 | 83.20 | 0.00 | 0.00% | 0.66 | 0 | 100 | 1.59 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 120.00 | 70.80 | 78.60 | 74.70 | 85.30 | 0.00 | 0.00% | 0.62 | 0 | 640 | 1.48 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 122.00 | 68.80 | 78.70 | 73.75 | % | 0.60 | 0 | 120 | 1.53 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 124.00 | 66.80 | 76.60 | 71.70 | % | 0.58 | 0 | 190 | 1.49 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 125.00 | 65.80 | 75.70 | 70.75 | % | 0.57 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 126.00 | 64.70 | 74.70 | 69.70 | % | 0.55 | 0 | 110 | 1.45 | 0.99 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 128.00 | 63.80 | 70.00 | 66.90 | 94.32 | 0.00 | 0.00% | 0.52 | 0 | 155 | 1.24 | 0.99 | 0.00 | -0.03 | 7/15/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 62.10 | 67.80 | 64.95 | 61.43 | 0.00 | 0.00% | 0.50 | 0 | 94 | 1.20 | 0.98 | 0.00 | -0.04 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 131.00 | 61.10 | 66.90 | 64.00 | 58.34 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.19 | 0.98 | 0.00 | -0.04 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 132.00 | 60.10 | 66.90 | 63.50 | 57.05 | 0.00 | 0.00% | 0.48 | 0 | 76 | 1.28 | 0.98 | 0.00 | -0.04 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 133.00 | 59.00 | 64.90 | 61.95 | 56.77 | 0.00 | 0.00% | 0.47 | 0 | 23 | 1.16 | 0.98 | 0.00 | -0.04 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 134.00 | 58.40 | 63.90 | 61.15 | 55.00 | 0.00 | 0.00% | 0.46 | 0 | 118 | 1.14 | 0.98 | 0.00 | -0.04 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 135.00 | 57.30 | 63.00 | 60.15 | 68.79 | 0.00 | 0.00% | 0.45 | 0 | 40 | 1.14 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 136.00 | 56.40 | 62.00 | 59.20 | % | 0.44 | 0 | 420 | 1.12 | 0.97 | 0.00 | -0.05 | 8/18/2026 4:00:08 PM EST | |||
| 137.00 | 55.50 | 61.00 | 58.25 | % | 0.43 | 0 | 30 | 1.10 | 0.97 | 0.00 | -0.06 | 8/18/2026 4:00:08 PM EST | |||
| 138.00 | 54.40 | 60.10 | 57.25 | % | 0.41 | 0 | 20 | 1.09 | 0.97 | 0.00 | -0.06 | 8/18/2026 4:00:08 PM EST | |||
| 139.00 | 52.30 | 60.30 | 56.30 | 63.28 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.06 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 140.00 | 52.50 | 58.20 | 55.35 | 62.43 | 0.00 | 0.00% | 0.40 | 0 | 228 | 1.07 | 0.96 | 0.00 | -0.07 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 141.00 | 51.60 | 57.20 | 54.40 | % | 0.39 | 0 | 30 | 1.05 | 0.96 | 0.00 | -0.07 | 8/18/2026 4:00:08 PM EST | |||
| 142.00 | 49.30 | 57.90 | 53.60 | % | 0.38 | 0 | 50 | 1.18 | 0.96 | 0.00 | -0.07 | 8/18/2026 4:00:08 PM EST | |||
| 143.00 | 49.40 | 55.50 | 52.45 | % | 0.37 | 0 | 30 | 1.04 | 0.95 | 0.00 | -0.07 | 8/18/2026 4:00:08 PM EST | |||
| 144.00 | 48.70 | 54.40 | 51.55 | 60.10 | 0.00 | 0.00% | 0.36 | 0 | 433 | 1.02 | 0.95 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 145.00 | 47.60 | 53.60 | 50.60 | % | 0.35 | 0 | 140 | 1.02 | 0.95 | 0.00 | -0.08 | 8/18/2026 4:00:08 PM EST | |||
| 146.00 | 46.80 | 52.50 | 49.65 | % | 0.34 | 0 | 290 | 0.99 | 0.95 | 0.00 | -0.08 | 8/18/2026 4:00:08 PM EST | |||
| 147.00 | 46.00 | 51.60 | 48.80 | 53.70 | 0.00 | 0.00% | 0.33 | 0 | 215 | 0.98 | 0.94 | 0.00 | -0.09 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 148.00 | 43.70 | 52.30 | 48.00 | 38.27 | 0.00 | 0.00% | 0.32 | 0 | 40 | 1.10 | 0.94 | 0.00 | -0.09 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 149.00 | 44.10 | 51.40 | 47.75 | % | 0.32 | 0 | 60 | 1.09 | 0.93 | 0.00 | -0.09 | 8/18/2026 4:00:08 PM EST | |||
| 150.00 | 43.20 | 48.80 | 46.00 | 49.20 | -7.23 | -12.82% | 0.31 | 1 | 592 | 0.95 | 0.93 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 151.00 | 42.20 | 49.60 | 45.90 | 120.07 | 0.00 | 0.00% | 0.30 | 0 | 90 | 1.06 | 0.93 | 0.00 | -0.10 | 6/22/2026 | 8/18/2026 4:00:08 PM EST |
| 152.00 | 41.30 | 47.20 | 44.25 | 60.15 | 0.00 | 0.00% | 0.29 | 0 | 110 | 0.94 | 0.92 | 0.00 | -0.10 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 153.00 | 40.20 | 46.30 | 43.25 | 57.80 | 0.00 | 0.00% | 0.28 | 0 | 140 | 0.93 | 0.91 | 0.00 | -0.11 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 154.00 | 39.80 | 45.30 | 42.55 | 59.65 | 0.00 | 0.00% | 0.28 | 0 | 100 | 0.92 | 0.91 | 0.00 | -0.11 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 37.30 | 44.80 | 41.05 | 47.00 | 0.00 | 0.00% | 0.26 | 0 | 180 | 0.94 | 0.91 | 0.00 | -0.11 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 156.00 | 38.00 | 43.50 | 40.75 | 59.50 | 0.00 | 0.00% | 0.26 | 0 | 347 | 0.90 | 0.90 | 0.00 | -0.12 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 157.00 | 35.80 | 44.20 | 40.00 | % | 0.25 | 0 | 70 | 1.00 | 0.90 | 0.01 | -0.12 | 8/18/2026 4:00:08 PM EST | |||
| 158.00 | 36.40 | 40.40 | 38.40 | 68.80 | 0.00 | 0.00% | 0.24 | 0 | 145 | 0.77 | 0.89 | 0.01 | -0.13 | 7/22/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 34.80 | 39.40 | 37.10 | 37.10 | -6.08 | -14.09% | 0.23 | 9 | 601 | 0.55 | 0.88 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 162.00 | 32.30 | 39.20 | 35.75 | 43.70 | 0.00 | 0.00% | 0.22 | 0 | 567 | 0.91 | 0.86 | 0.01 | -0.14 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 164.00 | 29.60 | 38.30 | 33.95 | 36.44 | -6.08 | -14.30% | 0.21 | 2 | 432 | 0.94 | 0.85 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 165.00 | 28.80 | 37.20 | 33.00 | 28.60 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.91 | 0.84 | 0.01 | -0.15 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 166.00 | 27.90 | 36.10 | 32.00 | 35.20 | -12.66 | -26.46% | 0.19 | 2 | 335 | 0.89 | 0.84 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 168.00 | 26.30 | 32.50 | 29.40 | 39.95 | 0.00 | 0.00% | 0.17 | 0 | 294 | 0.76 | 0.82 | 0.01 | -0.16 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 27.20 | 30.40 | 28.80 | 37.21 | 0.00 | 0.00% | 0.17 | 0 | 1,211 | 0.58 | 0.80 | 0.01 | -0.17 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 172.00 | 26.40 | 28.80 | 27.60 | 22.56 | 0.00 | 0.00% | 0.16 | 0 | 456 | 0.60 | 0.79 | 0.01 | -0.18 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 174.00 | 25.00 | 27.30 | 26.15 | 39.40 | 0.00 | 0.00% | 0.15 | 0 | 617 | 0.60 | 0.77 | 0.01 | -0.19 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 24.30 | 26.90 | 25.60 | 38.20 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.61 | 0.76 | 0.01 | -0.19 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 176.00 | 23.50 | 25.90 | 24.70 | 37.79 | 0.00 | 0.00% | 0.14 | 0 | 496 | 0.60 | 0.75 | 0.01 | -0.19 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 178.00 | 22.20 | 24.50 | 23.35 | 26.45 | 0.00 | 0.00% | 0.13 | 0 | 486 | 0.60 | 0.73 | 0.01 | -0.20 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 20.80 | 23.20 | 22.00 | 30.60 | 0.00 | 0.00% | 0.12 | 0 | 880 | 0.59 | 0.71 | 0.01 | -0.21 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 182.00 | 19.50 | 21.90 | 20.70 | 27.25 | 0.00 | 0.00% | 0.11 | 0 | 361 | 0.60 | 0.69 | 0.01 | -0.21 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 184.00 | 18.30 | 20.80 | 19.55 | 19.35 | -7.35 | -27.53% | 0.11 | 3 | 215 | 0.60 | 0.66 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 17.70 | 20.30 | 19.00 | 19.15 | -6.30 | -24.76% | 0.10 | 2 | 300 | 0.60 | 0.65 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 186.00 | 17.80 | 19.40 | 18.60 | 18.50 | -10.96 | -37.21% | 0.10 | 1 | 358 | 0.61 | 0.64 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 188.00 | 16.00 | 18.20 | 17.10 | 19.85 | 0.00 | 0.00% | 0.09 | 0 | 316 | 0.59 | 0.62 | 0.01 | -0.22 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 14.90 | 17.20 | 16.05 | 17.81 | -11.74 | -39.73% | 0.08 | 1 | 526 | 0.59 | 0.60 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 192.00 | 14.30 | 16.10 | 15.20 | 15.15 | -13.85 | -47.76% | 0.08 | 2 | 727 | 0.60 | 0.57 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 194.00 | 14.00 | 15.10 | 14.55 | 14.59 | -10.41 | -41.64% | 0.07 | 25 | 418 | 0.62 | 0.55 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 12.80 | 14.40 | 13.60 | 13.25 | -13.75 | -50.93% | 0.07 | 12 | 381 | 0.60 | 0.54 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 196.00 | 12.80 | 14.20 | 13.50 | 13.61 | -5.19 | -27.61% | 0.07 | 30 | 234 | 0.61 | 0.53 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 198.00 | 12.10 | 13.10 | 12.60 | 12.63 | -6.72 | -34.73% | 0.06 | 16 | 1,205 | 0.61 | 0.50 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 10.70 | 12.00 | 11.35 | 11.00 | -7.31 | -39.93% | 0.06 | 62 | 1,586 | 0.60 | 0.48 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.00 | 10.30 | 11.50 | 10.90 | 10.20 | -5.70 | -35.85% | 0.05 | 17 | 297 | 0.61 | 0.46 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 204.00 | 9.10 | 10.60 | 9.85 | 9.40 | -6.41 | -40.55% | 0.05 | 2 | 591 | 0.59 | 0.44 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 205.00 | 8.80 | 9.60 | 9.20 | 9.50 | -4.10 | -30.15% | 0.04 | 309 | 739 | 0.60 | 0.43 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 206.00 | 8.70 | 10.10 | 9.40 | 8.75 | -6.04 | -40.84% | 0.05 | 148 | 416 | 0.61 | 0.42 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 208.00 | 8.10 | 9.00 | 8.55 | 8.10 | -6.10 | -42.96% | 0.04 | 9 | 638 | 0.60 | 0.39 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 7.40 | 8.70 | 8.05 | 7.50 | -4.90 | -39.52% | 0.04 | 39 | 659 | 0.61 | 0.37 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.00 | 6.90 | 7.70 | 7.30 | 7.20 | -4.60 | -38.99% | 0.03 | 6 | 172 | 0.60 | 0.35 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 214.00 | 6.00 | 7.60 | 6.80 | 6.30 | -4.70 | -42.73% | 0.03 | 132 | 155 | 0.60 | 0.33 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 215.00 | 6.10 | 7.20 | 6.65 | 6.37 | -4.93 | -43.63% | 0.03 | 73 | 175 | 0.61 | 0.32 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 216.00 | 5.10 | 7.10 | 6.10 | 5.92 | -4.28 | -41.97% | 0.03 | 5 | 177 | 0.59 | 0.31 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 218.00 | 4.50 | 6.30 | 5.40 | 5.20 | -4.45 | -46.12% | 0.02 | 10 | 230 | 0.58 | 0.30 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 4.20 | 5.60 | 4.90 | 4.95 | -4.35 | -46.78% | 0.02 | 319 | 1,200 | 0.58 | 0.28 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 222.00 | 4.00 | 5.90 | 4.95 | 4.61 | -3.59 | -43.78% | 0.02 | 10 | 318 | 0.60 | 0.26 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 224.00 | 3.20 | 5.60 | 4.40 | 4.25 | -3.65 | -46.21% | 0.02 | 6 | 362 | 0.59 | 0.24 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 225.00 | 3.30 | 5.20 | 4.25 | 4.20 | -3.29 | -43.93% | 0.02 | 14 | 1,208 | 0.60 | 0.24 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 226.00 | 3.20 | 5.20 | 4.20 | 3.80 | -2.40 | -38.71% | 0.02 | 6 | 59 | 0.60 | 0.23 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 228.00 | 3.00 | 4.20 | 3.60 | 3.50 | -3.30 | -48.53% | 0.02 | 22 | 138 | 0.59 | 0.21 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 2.55 | 4.60 | 3.58 | 3.20 | -3.00 | -48.39% | 0.02 | 3 | 382 | 0.60 | 0.20 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 232.00 | 2.35 | 4.20 | 3.28 | 2.95 | -2.95 | -50.00% | 0.01 | 3 | 1,966 | 0.60 | 0.19 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 234.00 | 2.15 | 3.80 | 2.98 | 2.75 | -2.65 | -49.08% | 0.01 | 1 | 164 | 0.60 | 0.17 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 235.00 | 2.05 | 3.60 | 2.83 | 2.64 | -2.56 | -49.24% | 0.01 | 14 | 247 | 0.60 | 0.17 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 236.00 | 1.85 | 3.60 | 2.73 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.60 | 0.16 | 0.01 | -0.14 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 238.00 | 1.65 | 2.90 | 2.28 | 2.50 | -2.05 | -45.06% | 0.01 | 5 | 118 | 0.59 | 0.15 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 1.90 | 2.75 | 2.33 | 2.23 | -1.77 | -44.25% | 0.01 | 488 | 583 | 0.61 | 0.14 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 242.00 | 1.60 | 2.55 | 2.08 | 1.85 | -2.15 | -53.75% | 0.01 | 44 | 265 | 0.60 | 0.13 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 244.00 | 1.70 | 2.30 | 2.00 | 1.81 | -1.99 | -52.37% | 0.01 | 6 | 644 | 0.62 | 0.12 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 246.00 | 1.35 | 2.25 | 1.80 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.61 | 0.11 | 0.01 | -0.11 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 248.00 | 1.10 | 2.10 | 1.60 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.61 | 0.10 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 1.25 | 1.90 | 1.58 | 1.40 | -1.60 | -53.34% | 0.01 | 270 | 940 | 0.62 | 0.10 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 260.00 | 0.60 | 1.40 | 1.00 | 0.95 | -1.15 | -54.77% | 0.00 | 211 | 2,444 | 0.62 | 0.07 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.80 | -53.34% | 0.00 | 36 | 1,699 | 0.65 | 0.04 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 280.00 | 0.05 | 0.90 | 0.48 | 0.45 | -1.46 | -76.44% | 0.00 | 25 | 1,002 | 0.61 | 0.03 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 0.05 | 0.60 | 0.33 | 0.40 | -0.15 | -27.28% | 0.00 | 20 | 577 | 0.63 | 0.02 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 0.05 | 0.80 | 0.43 | 0.41 | +0.01 | +2.50% | 0.00 | 2 | 1,828 | 0.69 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 6.90 | 3.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 681 | 1.45 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 8.60 | 4.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,513 | 1.50 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 8.60 | 4.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 8.60 | 4.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 1.05 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 7.70 | 3.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 7.70 | 3.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 8.60 | 4.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:08 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 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.11 | 2 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 4.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 8.60 | 4.30 | % | 0.10 | 0 | 10 | 4.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 42.00 | 0.00 | 8.60 | 4.30 | % | 0.10 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 43.00 | 0.00 | 8.60 | 4.30 | % | 0.10 | 0 | 10 | 4.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 8.60 | 4.30 | % | 0.10 | 0 | 10 | 4.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 8.60 | 4.30 | % | 0.10 | 0 | 50 | 4.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 46.00 | 0.00 | 8.60 | 4.30 | % | 0.09 | 0 | 10 | 4.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 7.40 | 3.70 | % | 0.08 | 0 | 400 | 4.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 8.60 | 4.30 | % | 0.09 | 0 | 20 | 4.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 8.60 | 4.30 | % | 0.09 | 0 | 20 | 4.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 8.60 | 4.30 | % | 0.09 | 0 | 350 | 4.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 51.00 | 0.00 | 8.60 | 4.30 | % | 0.08 | 0 | 20 | 4.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 8.60 | 4.30 | % | 0.08 | 0 | 30 | 4.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 8.60 | 4.30 | % | 0.08 | 0 | 20 | 3.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 56.00 | 0.00 | 8.60 | 4.30 | % | 0.08 | 0 | 150 | 3.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 58.00 | 0.00 | 8.60 | 4.30 | % | 0.07 | 0 | 110 | 3.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 8.60 | 4.30 | % | 0.07 | 0 | 140 | 3.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 62.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 64.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 39 | 3.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 8.60 | 4.30 | % | 0.07 | 0 | 40 | 3.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 66.00 | 0.00 | 8.60 | 4.30 | % | 0.07 | 0 | 20 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 67.00 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 68.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 130 | 2.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 69.00 | 0.00 | 6.80 | 3.40 | % | 0.05 | 0 | 60 | 3.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1,071 | 3.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 3.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/18/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 8.60 | 4.30 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 370 | 3.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 60 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 8.60 | 4.30 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 60 | 2.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 8.60 | 4.30 | % | 0.06 | 0 | 240 | 2.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 8.60 | 4.30 | % | 0.06 | 0 | 330 | 2.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 7.60 | 3.80 | % | 0.05 | 0 | 20 | 2.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 720 | 2.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 865 | 1.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 7.40 | 3.70 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 2.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 7.60 | 3.80 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 85 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 84.00 | 0.00 | 7.40 | 3.70 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 373 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 8.10 | 4.05 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 71 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 88.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 8.60 | 4.30 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 441 | 2.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 7.20 | 3.60 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 2,197 | 2.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 6.80 | 3.40 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 450 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 3 | 605 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 6.80 | 3.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 760 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 8.60 | 4.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 120 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 7.00 | 3.50 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 311 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.24 | -70.59% | 0.00 | 1 | 368 | 1.20 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 0.96 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 7.80 | 3.90 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 685 | 1.91 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 114.00 | 0.00 | 7.20 | 3.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 492 | 1.87 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.87 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 116.00 | 0.00 | 7.40 | 3.70 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1,980 | 1.84 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 118.00 | 0.00 | 7.50 | 3.75 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 359 | 1.80 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.94 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 122.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 1.06 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 124.00 | 0.00 | 8.70 | 4.35 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 980 | 1.65 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.89 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 126.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.17 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 128.00 | 0.00 | 3.70 | 1.85 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 636 | 1.27 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 0.20 | 0.70 | 0.45 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 1,568 | 0.74 | -0.02 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 131.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.74 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 132.00 | 0.25 | 0.80 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.74 | -0.02 | 0.00 | -0.04 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 133.00 | 0.25 | 0.80 | 0.53 | 0.55 | -0.35 | -38.89% | 0.00 | 1 | 464 | 0.72 | -0.02 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 134.00 | 0.00 | 7.20 | 3.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2,450 | 1.47 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2,312 | 1.03 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 136.00 | 0.15 | 1.00 | 0.58 | 0.58 | +0.06 | +11.54% | 0.00 | 4 | 860 | 0.69 | -0.03 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 137.00 | 0.40 | 0.95 | 0.68 | 0.68 | +0.15 | +28.31% | 0.00 | 2 | 309 | 0.72 | -0.03 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 138.00 | 0.40 | 1.00 | 0.70 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.71 | -0.03 | 0.00 | -0.06 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 139.00 | 0.20 | 1.20 | 0.70 | 0.70 | +0.25 | +55.56% | 0.01 | 3 | 659 | 0.68 | -0.04 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 140.00 | 0.50 | 0.70 | 0.60 | 0.64 | +0.14 | +28.00% | 0.00 | 8 | 4,375 | 0.67 | -0.04 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 141.00 | 0.50 | 1.15 | 0.83 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 697 | 0.70 | -0.04 | 0.00 | -0.07 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 142.00 | 0.35 | 1.45 | 0.90 | 0.85 | +0.40 | +88.89% | 0.01 | 2 | 680 | 0.69 | -0.04 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 143.00 | 0.20 | 1.50 | 0.85 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.66 | -0.05 | 0.00 | -0.07 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 144.00 | 0.05 | 1.80 | 0.93 | 0.90 | +0.17 | +23.29% | 0.01 | 1 | 468 | 0.62 | -0.05 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 145.00 | 0.65 | 1.35 | 1.00 | 0.95 | +0.25 | +35.72% | 0.01 | 5 | 1,653 | 0.68 | -0.05 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 146.00 | 0.55 | 1.95 | 1.25 | 1.06 | -0.64 | -37.65% | 0.01 | 31 | 740 | 0.69 | -0.05 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 147.00 | 0.80 | 1.30 | 1.05 | 0.96 | +0.09 | +10.35% | 0.01 | 59 | 526 | 0.67 | -0.06 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 148.00 | 0.85 | 1.40 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.66 | -0.06 | 0.00 | -0.09 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 149.00 | 0.85 | 1.45 | 1.15 | 1.06 | +0.26 | +32.50% | 0.01 | 3 | 517 | 0.65 | -0.07 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 150.00 | 1.00 | 1.50 | 1.25 | 1.25 | +0.45 | +56.25% | 0.01 | 36 | 3,213 | 0.65 | -0.07 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 151.00 | 1.10 | 1.85 | 1.48 | 1.30 | +0.45 | +52.95% | 0.01 | 1 | 977 | 0.67 | -0.07 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 152.00 | 1.10 | 1.85 | 1.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.66 | -0.08 | 0.00 | -0.10 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 153.00 | 0.65 | 2.00 | 1.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.62 | -0.09 | 0.00 | -0.11 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 154.00 | 1.30 | 2.10 | 1.70 | 1.78 | +0.61 | +52.14% | 0.01 | 1 | 711 | 0.65 | -0.09 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 1.55 | 1.95 | 1.75 | 1.82 | +0.82 | +82.00% | 0.01 | 25 | 2,173 | 0.65 | -0.09 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 156.00 | 1.50 | 2.40 | 1.95 | 1.95 | +0.90 | +85.72% | 0.01 | 1 | 622 | 0.65 | -0.10 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 157.00 | 1.40 | 2.40 | 1.90 | 2.02 | +0.49 | +32.03% | 0.01 | 3 | 201 | 0.63 | -0.10 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 158.00 | 1.15 | 2.40 | 1.78 | 2.10 | +0.80 | +61.54% | 0.01 | 4 | 283 | 0.60 | -0.11 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 2.20 | 2.65 | 2.43 | 2.40 | +0.98 | +69.02% | 0.02 | 56 | 2,747 | 0.64 | -0.12 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 162.00 | 2.20 | 3.40 | 2.80 | 2.75 | +1.22 | +79.74% | 0.02 | 1 | 466 | 0.64 | -0.14 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 164.00 | 2.60 | 3.50 | 3.05 | 3.10 | +1.35 | +77.15% | 0.02 | 17 | 528 | 0.63 | -0.15 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 165.00 | 2.70 | 3.50 | 3.10 | 3.30 | +1.45 | +78.38% | 0.02 | 32 | 183 | 0.62 | -0.16 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 166.00 | 2.90 | 3.90 | 3.40 | 3.44 | +1.57 | +83.96% | 0.02 | 4 | 1,541 | 0.63 | -0.16 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 168.00 | 3.00 | 4.40 | 3.70 | 3.80 | +1.65 | +76.75% | 0.02 | 3 | 333 | 0.62 | -0.18 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 3.60 | 4.50 | 4.05 | 4.47 | +1.79 | +66.80% | 0.02 | 306 | 2,346 | 0.61 | -0.20 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 172.00 | 3.50 | 5.30 | 4.40 | 4.55 | +1.75 | +62.50% | 0.03 | 9 | 548 | 0.60 | -0.21 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 174.00 | 4.30 | 5.80 | 5.05 | 5.20 | +2.25 | +76.28% | 0.03 | 8 | 494 | 0.61 | -0.23 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 4.40 | 6.10 | 5.25 | 5.80 | +2.35 | +68.12% | 0.03 | 148 | 454 | 0.60 | -0.24 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 176.00 | 4.60 | 7.10 | 5.85 | 6.15 | +2.53 | +69.89% | 0.03 | 2 | 274 | 0.62 | -0.25 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 178.00 | 5.20 | 7.50 | 6.35 | 6.50 | +2.40 | +58.54% | 0.04 | 4 | 426 | 0.61 | -0.27 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 6.00 | 7.90 | 6.95 | 7.36 | +2.86 | +63.56% | 0.04 | 240 | 3,165 | 0.61 | -0.29 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 182.00 | 6.60 | 9.10 | 7.85 | 8.10 | +3.10 | +62.00% | 0.04 | 199 | 605 | 0.61 | -0.31 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 184.00 | 7.90 | 9.80 | 8.85 | 8.50 | +2.90 | +51.79% | 0.05 | 7 | 693 | 0.63 | -0.34 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 8.50 | 10.10 | 9.30 | 9.30 | +3.30 | +55.00% | 0.05 | 11 | 1,913 | 0.63 | -0.35 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 186.00 | 8.50 | 9.70 | 9.10 | 10.00 | +4.00 | +66.67% | 0.05 | 13 | 443 | 0.61 | -0.36 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 188.00 | 9.60 | 11.40 | 10.50 | 11.00 | +4.30 | +64.18% | 0.06 | 9 | 463 | 0.62 | -0.38 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 10.20 | 11.50 | 10.85 | 11.72 | +4.82 | +69.86% | 0.06 | 20 | 3,920 | 0.59 | -0.40 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 192.00 | 11.00 | 13.30 | 12.15 | 12.24 | +4.54 | +58.97% | 0.06 | 13 | 734 | 0.62 | -0.43 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 194.00 | 12.30 | 14.30 | 13.30 | 12.70 | +4.20 | +49.42% | 0.07 | 7 | 367 | 0.62 | -0.45 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 12.90 | 13.60 | 13.25 | 13.30 | +4.50 | +51.14% | 0.07 | 94 | 1,466 | 0.61 | -0.46 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 196.00 | 13.00 | 15.40 | 14.20 | 14.70 | +5.64 | +62.26% | 0.07 | 4 | 378 | 0.62 | -0.47 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 198.00 | 14.40 | 16.50 | 15.45 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 289 | 0.62 | -0.50 | 0.01 | -0.23 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 15.20 | 17.10 | 16.15 | 17.01 | +5.59 | +48.95% | 0.08 | 13 | 3,219 | 0.59 | -0.52 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.00 | 15.90 | 18.80 | 17.35 | 17.50 | +5.30 | +43.45% | 0.09 | 9 | 358 | 0.59 | -0.54 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 204.00 | 17.40 | 20.10 | 18.75 | 17.10 | +4.10 | +31.54% | 0.09 | 1 | 272 | 0.60 | -0.56 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 205.00 | 18.10 | 20.60 | 19.35 | 17.26 | +3.86 | +28.81% | 0.09 | 2 | 274 | 0.60 | -0.57 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 206.00 | 18.70 | 21.40 | 20.05 | 20.40 | +6.95 | +51.68% | 0.10 | 2 | 177 | 0.60 | -0.58 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 208.00 | 19.70 | 22.70 | 21.20 | 20.90 | +5.90 | +39.34% | 0.10 | 4 | 853 | 0.59 | -0.61 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 21.00 | 24.10 | 22.55 | 23.41 | +6.76 | +40.61% | 0.11 | 11 | 272 | 0.59 | -0.63 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.00 | 22.80 | 25.50 | 24.15 | 22.70 | +5.30 | +30.46% | 0.11 | 1 | 107 | 0.60 | -0.65 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 214.00 | 24.20 | 27.00 | 25.60 | 24.00 | +5.70 | +31.15% | 0.12 | 2 | 180 | 0.60 | -0.67 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 215.00 | 24.50 | 27.80 | 26.15 | 18.90 | 0.00 | 0.00% | 0.12 | 0 | 309 | 0.59 | -0.68 | 0.01 | -0.20 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 216.00 | 25.60 | 28.60 | 27.10 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 255 | 0.60 | -0.69 | 0.01 | -0.20 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 218.00 | 27.20 | 30.10 | 28.65 | 26.60 | +5.90 | +28.51% | 0.13 | 2 | 486 | 0.60 | -0.70 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 28.90 | 31.00 | 29.95 | 28.30 | +5.21 | +22.57% | 0.14 | 2 | 740 | 0.60 | -0.72 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 222.00 | 30.40 | 33.30 | 31.85 | 24.75 | 0.00 | 0.00% | 0.14 | 0 | 382 | 0.60 | -0.74 | 0.01 | -0.18 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 224.00 | 31.50 | 34.90 | 33.20 | 33.95 | +8.11 | +31.39% | 0.15 | 9,004 | 10,090 | 0.59 | -0.76 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 225.00 | 32.40 | 35.70 | 34.05 | 31.96 | +6.46 | +25.34% | 0.15 | 1 | 418 | 0.59 | -0.76 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 226.00 | 33.70 | 36.60 | 35.15 | 32.70 | +6.40 | +24.34% | 0.16 | 2 | 148 | 0.61 | -0.77 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 228.00 | 34.80 | 38.30 | 36.55 | 34.80 | +7.20 | +26.09% | 0.16 | 2 | 169 | 0.58 | -0.79 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 35.90 | 41.30 | 38.60 | 38.26 | +7.86 | +25.86% | 0.17 | 2 | 728 | 0.75 | -0.80 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 232.00 | 37.20 | 43.00 | 40.10 | 30.80 | 0.00 | 0.00% | 0.17 | 0 | 820 | 0.76 | -0.81 | 0.01 | -0.15 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 234.00 | 37.70 | 46.40 | 42.05 | 39.90 | +7.60 | +23.53% | 0.18 | 1 | 78 | 0.90 | -0.83 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 235.00 | 39.90 | 45.60 | 42.75 | 39.40 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.76 | -0.83 | 0.01 | -0.14 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 236.00 | 40.80 | 46.60 | 43.70 | 33.80 | 0.00 | 0.00% | 0.19 | 0 | 230 | 0.77 | -0.84 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 238.00 | 42.60 | 48.30 | 45.45 | 44.20 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.77 | -0.85 | 0.01 | -0.13 | 7/23/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 44.60 | 50.10 | 47.35 | 37.20 | 0.00 | 0.00% | 0.20 | 0 | 210 | 0.78 | -0.86 | 0.01 | -0.12 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 242.00 | 46.50 | 53.60 | 50.05 | 48.70 | 0.00 | 0.00% | 0.21 | 0 | 122 | 0.93 | -0.87 | 0.01 | -0.12 | 7/23/2026 | 8/18/2026 4:00:08 PM EST |
| 244.00 | 48.40 | 53.80 | 51.10 | 40.80 | 0.00 | 0.00% | 0.21 | 0 | 107 | 0.80 | -0.88 | 0.01 | -0.11 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 246.00 | 50.20 | 55.90 | 53.05 | 42.43 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.82 | -0.89 | 0.01 | -0.11 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 248.00 | 52.10 | 57.60 | 54.85 | 50.60 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.82 | -0.90 | 0.01 | -0.10 | 7/23/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 53.80 | 59.70 | 56.75 | 54.00 | +8.60 | +18.95% | 0.23 | 1 | 659 | 0.84 | -0.90 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 260.00 | 63.50 | 70.60 | 67.05 | 54.90 | 0.00 | 0.00% | 0.26 | 0 | 601 | 1.04 | -0.94 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 73.40 | 78.90 | 76.15 | 64.10 | 0.00 | 0.00% | 0.28 | 0 | 1,126 | 0.94 | -0.96 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 280.00 | 80.40 | 90.30 | 85.35 | 103.96 | 0.00 | 0.00% | 0.30 | 0 | 312 | 1.11 | -0.97 | 0.00 | -0.04 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 87.20 | 103.50 | 95.35 | 73.70 | 0.00 | 0.00% | 0.33 | 0 | 42 | 1.24 | -0.98 | 0.00 | -0.03 | 7/6/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 99.90 | 113.60 | 106.75 | 93.80 | 0.00 | 0.00% | 0.36 | 0 | 73 | 1.50 | -0.99 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 310.00 | 107.70 | 123.60 | 115.65 | 132.10 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.56 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 320.00 | 117.70 | 133.60 | 125.65 | 142.10 | 0.00 | 0.00% | 0.39 | 0 | 80 | 1.63 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 330.00 | 127.70 | 143.10 | 135.40 | 151.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 340.00 | 137.70 | 153.60 | 145.65 | 88.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 4:00:08 PM EST |
| 350.00 | 147.70 | 163.50 | 155.60 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 360.00 | 157.70 | 173.50 | 165.60 | 146.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:08 PM EST |
| 370.00 | 167.70 | 183.50 | 175.60 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 380.00 | 177.70 | 193.60 | 185.65 | 116.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 390.00 | 187.70 | 203.50 | 195.60 | 106.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 4:00:08 PM EST |
| 400.00 | 197.70 | 213.50 | 205.60 | % | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 410.00 | 207.70 | 223.60 | 215.65 | % | 0.53 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 420.00 | 217.70 | 233.60 | 225.65 | % | 0.54 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 430.00 | 227.40 | 243.60 | 235.50 | % | 0.55 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 440.00 | 237.60 | 253.60 | 245.60 | 1.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/18/2026 4:00:08 PM EST |