Options Chain for SYNOPSYS INC COM (SNPS) - $461.74 as of 6/18/2026 3:16:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 259.40 | 267.70 | 263.55 | 300.35 | 0.00 | 0.00% | 1.35 | 0 | 15 | 1.13 | 1.00 | 0.00 | -0.03 | 6/4/2026 | 6/18/2026 2:59:03 PM EST |
| 200.00 | 254.40 | 263.00 | 258.70 | % | 1.29 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.03 | 6/18/2026 2:59:03 PM EST | |||
| 210.00 | 244.60 | 253.10 | 248.85 | 285.60 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.03 | 6/4/2026 | 6/18/2026 2:59:03 PM EST |
| 220.00 | 234.90 | 243.60 | 239.25 | % | 1.09 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 6/18/2026 2:59:03 PM EST | |||
| 230.00 | 224.60 | 234.10 | 229.35 | 250.60 | 0.00 | 0.00% | 1.00 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 6/18/2026 2:59:03 PM EST |
| 240.00 | 215.00 | 223.80 | 219.40 | % | 0.91 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.04 | 6/18/2026 2:59:03 PM EST | |||
| 250.00 | 206.20 | 213.00 | 209.60 | 178.47 | 0.00 | 0.00% | 0.84 | 0 | 7 | 0.81 | 0.98 | 0.00 | -0.06 | 4/14/2026 | 6/18/2026 2:59:03 PM EST |
| 260.00 | 196.60 | 203.50 | 200.05 | % | 0.77 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.06 | 6/18/2026 2:59:03 PM EST | |||
| 270.00 | 187.00 | 194.00 | 190.50 | 212.20 | 0.00 | 0.00% | 0.71 | 0 | 6 | 0.82 | 0.96 | 0.00 | -0.07 | 6/8/2026 | 6/18/2026 2:59:03 PM EST |
| 280.00 | 177.50 | 184.60 | 181.05 | % | 0.65 | 0 | 1 | 0.76 | 0.95 | 0.00 | -0.08 | 6/18/2026 2:59:03 PM EST | |||
| 290.00 | 168.10 | 174.00 | 171.05 | 125.60 | 0.00 | 0.00% | 0.59 | 0 | 8 | 0.58 | 0.94 | 0.00 | -0.10 | 4/2/2026 | 6/18/2026 2:59:03 PM EST |
| 300.00 | 158.80 | 166.00 | 162.40 | 238.00 | 0.00 | 0.00% | 0.54 | 0 | 25 | 0.61 | 0.94 | 0.00 | -0.11 | 5/27/2026 | 6/18/2026 2:59:03 PM EST |
| 310.00 | 149.60 | 155.30 | 152.45 | 115.70 | 0.00 | 0.00% | 0.49 | 0 | 18 | 0.61 | 0.93 | 0.00 | -0.11 | 4/9/2026 | 6/18/2026 2:59:03 PM EST |
| 320.00 | 140.60 | 146.20 | 143.40 | 108.20 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.60 | 0.92 | 0.00 | -0.12 | 4/9/2026 | 6/18/2026 2:59:03 PM EST |
| 330.00 | 131.70 | 139.00 | 135.35 | 89.80 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.59 | 0.90 | 0.00 | -0.14 | 4/10/2026 | 6/18/2026 2:59:03 PM EST |
| 340.00 | 123.00 | 129.00 | 126.00 | 165.77 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.56 | 0.89 | 0.00 | -0.14 | 5/18/2026 | 6/18/2026 2:59:03 PM EST |
| 350.00 | 114.00 | 120.10 | 117.05 | 139.50 | 0.00 | 0.00% | 0.33 | 0 | 913 | 0.57 | 0.87 | 0.00 | -0.16 | 5/28/2026 | 6/18/2026 2:59:03 PM EST |
| 360.00 | 106.00 | 112.00 | 109.00 | 152.30 | 0.00 | 0.00% | 0.30 | 0 | 907 | 0.56 | 0.85 | 0.00 | -0.17 | 4/27/2026 | 6/18/2026 2:59:03 PM EST |
| 370.00 | 98.40 | 104.50 | 101.45 | 118.80 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.55 | 0.83 | 0.00 | -0.18 | 5/28/2026 | 6/18/2026 2:59:03 PM EST |
| 380.00 | 90.70 | 96.70 | 93.70 | 112.53 | 0.00 | 0.00% | 0.25 | 0 | 39 | 0.54 | 0.81 | 0.00 | -0.19 | 6/8/2026 | 6/18/2026 2:59:03 PM EST |
| 390.00 | 83.40 | 89.60 | 86.50 | 106.96 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.53 | 0.78 | 0.00 | -0.20 | 5/28/2026 | 6/18/2026 2:59:03 PM EST |
| 400.00 | 76.20 | 82.60 | 79.40 | 80.35 | -13.35 | -14.25% | 0.20 | 3 | 67 | 0.52 | 0.75 | 0.00 | -0.21 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 410.00 | 69.70 | 75.90 | 72.80 | 75.30 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.52 | 0.72 | 0.00 | -0.22 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 420.00 | 63.60 | 69.80 | 66.70 | 76.00 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.52 | 0.69 | 0.00 | -0.23 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 430.00 | 58.80 | 64.00 | 61.40 | 86.50 | 0.00 | 0.00% | 0.14 | 0 | 116 | 0.51 | 0.65 | 0.00 | -0.23 | 6/1/2026 | 6/18/2026 2:59:03 PM EST |
| 440.00 | 52.00 | 58.30 | 55.15 | 75.25 | 0.00 | 0.00% | 0.13 | 0 | 300 | 0.50 | 0.62 | 0.00 | -0.24 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |
| 450.00 | 48.50 | 52.40 | 50.45 | 50.70 | -1.70 | -3.25% | 0.11 | 7 | 113 | 0.51 | 0.58 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 460.00 | 43.30 | 47.00 | 45.15 | 45.00 | -3.95 | -8.07% | 0.10 | 5 | 135 | 0.51 | 0.55 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 470.00 | 38.20 | 44.50 | 41.35 | 40.80 | -7.02 | -14.68% | 0.09 | 5 | 135 | 0.50 | 0.51 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 480.00 | 34.10 | 39.80 | 36.95 | 45.60 | 0.00 | 0.00% | 0.08 | 0 | 262 | 0.50 | 0.48 | 0.00 | -0.25 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 490.00 | 30.00 | 36.40 | 33.20 | 39.38 | 0.00 | 0.00% | 0.07 | 0 | 435 | 0.50 | 0.44 | 0.00 | -0.25 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 500.00 | 26.70 | 32.20 | 29.45 | 29.60 | -5.40 | -15.43% | 0.06 | 4 | 254 | 0.49 | 0.41 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 510.00 | 25.00 | 28.30 | 26.65 | 24.50 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.50 | 0.38 | 0.00 | -0.25 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 520.00 | 22.30 | 25.80 | 24.05 | 24.28 | -4.38 | -15.29% | 0.05 | 5 | 166 | 0.49 | 0.35 | 0.00 | -0.24 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 530.00 | 18.90 | 23.20 | 21.05 | 28.75 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.49 | 0.33 | 0.00 | -0.23 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 540.00 | 17.10 | 20.20 | 18.65 | 20.26 | +0.56 | +2.85% | 0.03 | 3 | 247 | 0.49 | 0.30 | 0.00 | -0.23 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 550.00 | 15.80 | 18.60 | 17.20 | 17.10 | -1.10 | -6.05% | 0.03 | 1 | 302 | 0.50 | 0.28 | 0.00 | -0.22 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 560.00 | 13.60 | 16.90 | 15.25 | 16.90 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.49 | 0.26 | 0.00 | -0.21 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 570.00 | 11.60 | 15.90 | 13.75 | 18.50 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.51 | 0.23 | 0.00 | -0.20 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 580.00 | 8.50 | 13.50 | 11.00 | 12.52 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.48 | 0.21 | 0.00 | -0.19 | 6/15/2026 | 6/18/2026 2:59:03 PM EST |
| 590.00 | 7.20 | 14.60 | 10.90 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.51 | 0.19 | 0.00 | -0.18 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 600.00 | 8.40 | 10.70 | 9.55 | 12.22 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.50 | 0.18 | 0.00 | -0.17 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 610.00 | 6.90 | 12.00 | 9.45 | 9.82 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.52 | 0.16 | 0.00 | -0.16 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 620.00 | 6.10 | 8.80 | 7.45 | 17.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.50 | 0.15 | 0.00 | -0.15 | 5/28/2026 | 6/18/2026 2:59:03 PM EST |
| 630.00 | 5.90 | 9.30 | 7.60 | 7.65 | -2.35 | -23.50% | 0.01 | 3 | 80 | 0.52 | 0.13 | 0.00 | -0.14 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 640.00 | 5.10 | 9.00 | 7.05 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.52 | 0.12 | 0.00 | -0.13 | 6/1/2026 | 6/18/2026 2:59:03 PM EST |
| 650.00 | 4.70 | 7.90 | 6.30 | 6.25 | -3.35 | -34.90% | 0.01 | 3 | 29 | 0.52 | 0.11 | 0.00 | -0.12 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 660.00 | 3.90 | 6.20 | 5.05 | 5.05 | -0.45 | -8.19% | 0.01 | 1 | 92 | 0.51 | 0.10 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 680.00 | 3.10 | 5.00 | 4.05 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.51 | 0.08 | 0.00 | -0.10 | 6/11/2026 | 6/18/2026 2:59:03 PM EST |
| 690.00 | 0.90 | 5.20 | 3.05 | 13.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.07 | 0.00 | -0.09 | 5/18/2026 | 6/18/2026 2:59:03 PM EST |
| 700.00 | 1.90 | 4.80 | 3.35 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.51 | 0.06 | 0.00 | -0.08 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 710.00 | 1.40 | 5.20 | 3.30 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.06 | 0.00 | -0.07 | 5/22/2026 | 6/18/2026 2:59:03 PM EST |
| 720.00 | 0.95 | 4.50 | 2.73 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.05 | 0.00 | -0.07 | 6/10/2026 | 6/18/2026 2:59:03 PM EST |
| 730.00 | 0.05 | 6.50 | 3.28 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.05 | 0.00 | -0.06 | 6/10/2026 | 6/18/2026 2:59:03 PM EST |
| 740.00 | 0.45 | 4.80 | 2.63 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.04 | 0.00 | -0.06 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |
| 750.00 | 0.40 | 3.60 | 2.00 | 5.98 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.52 | 0.04 | 0.00 | -0.05 | 6/1/2026 | 6/18/2026 2:59:03 PM EST |
| 760.00 | 0.60 | 3.10 | 1.85 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.03 | 0.00 | -0.05 | 6/4/2026 | 6/18/2026 2:59:03 PM EST |
| 770.00 | 0.20 | 2.60 | 1.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.03 | 0.00 | -0.05 | 6/4/2026 | 6/18/2026 2:59:03 PM EST |
| 780.00 | 0.20 | 2.85 | 1.53 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.03 | 0.00 | -0.04 | 6/8/2026 | 6/18/2026 2:59:03 PM EST |
| 800.00 | 0.00 | 3.40 | 1.70 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.02 | 0.00 | -0.04 | 6/11/2026 | 6/18/2026 2:59:03 PM EST |
| 820.00 | 0.05 | 5.10 | 2.58 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 6/18/2026 2:59:03 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.01 | 0.00 | -0.02 | 5/14/2026 | 6/18/2026 2:59:03 PM EST |
| 860.00 | 0.05 | 5.00 | 2.53 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 6/18/2026 2:59:03 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 0.76 | 0.01 | 0.00 | -0.02 | 6/18/2026 2:59:03 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 10 | 0.71 | 0.01 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 0.78 | 0.01 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 900.00 | 0.05 | 4.80 | 2.43 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 6/18/2026 2:59:03 PM EST |
| 910.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 2 | 0.80 | 0.01 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 920.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 940.00 | 0.10 | 2.35 | 1.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 2:59:03 PM EST |
| 960.00 | 0.15 | 1.90 | 1.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.62 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.13 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/18/2026 2:59:03 PM EST |
| 200.00 | 0.00 | 4.60 | 2.30 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.03 | 3/27/2026 | 6/18/2026 2:59:03 PM EST |
| 210.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | -0.03 | 6/18/2026 2:59:03 PM EST | |||
| 220.00 | 0.15 | 4.80 | 2.48 | % | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.02 | 6/18/2026 2:59:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.04 | 6/18/2026 2:59:03 PM EST | |||
| 240.00 | 0.15 | 5.10 | 2.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | -0.02 | 0.00 | -0.04 | 6/8/2026 | 6/18/2026 2:59:03 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.85 | -0.02 | 0.00 | -0.06 | 3/31/2026 | 6/18/2026 2:59:03 PM EST |
| 260.00 | 0.05 | 5.60 | 2.83 | 8.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.03 | 0.00 | -0.06 | 3/27/2026 | 6/18/2026 2:59:03 PM EST |
| 270.00 | 0.50 | 5.90 | 3.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | -0.04 | 0.00 | -0.07 | 6/1/2026 | 6/18/2026 2:59:03 PM EST |
| 280.00 | 0.45 | 5.40 | 2.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.61 | -0.05 | 0.00 | -0.08 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |
| 290.00 | 1.05 | 3.20 | 2.13 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.55 | -0.06 | 0.00 | -0.10 | 6/15/2026 | 6/18/2026 2:59:03 PM EST |
| 300.00 | 2.20 | 3.70 | 2.95 | 2.99 | -0.14 | -4.48% | 0.01 | 1 | 275 | 0.56 | -0.06 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 310.00 | 3.40 | 6.20 | 4.80 | 3.75 | -1.25 | -25.00% | 0.02 | 1 | 190 | 0.60 | -0.07 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 320.00 | 3.90 | 6.70 | 5.30 | 7.94 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.56 | -0.08 | 0.00 | -0.12 | 4/22/2026 | 6/18/2026 2:59:03 PM EST |
| 330.00 | 1.75 | 10.10 | 5.93 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.54 | -0.10 | 0.00 | -0.14 | 5/29/2026 | 6/18/2026 2:59:03 PM EST |
| 340.00 | 3.80 | 9.70 | 6.75 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.56 | -0.11 | 0.00 | -0.14 | 6/1/2026 | 6/18/2026 2:59:03 PM EST |
| 350.00 | 5.50 | 9.50 | 7.50 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.51 | -0.13 | 0.00 | -0.16 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 360.00 | 8.00 | 13.00 | 10.50 | 10.00 | +1.90 | +23.46% | 0.03 | 2 | 43 | 0.53 | -0.15 | 0.00 | -0.17 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 370.00 | 9.10 | 13.30 | 11.20 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.50 | -0.17 | 0.00 | -0.18 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 380.00 | 13.20 | 17.20 | 15.20 | 14.90 | -1.97 | -11.68% | 0.04 | 5 | 146 | 0.53 | -0.19 | 0.00 | -0.19 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 390.00 | 16.10 | 17.90 | 17.00 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.50 | -0.22 | 0.00 | -0.20 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 400.00 | 19.10 | 21.10 | 20.10 | 19.50 | +2.42 | +14.17% | 0.05 | 5,083 | 257 | 0.50 | -0.25 | 0.00 | -0.21 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 410.00 | 21.70 | 25.70 | 23.70 | 23.60 | -2.32 | -8.96% | 0.06 | 625 | 227 | 0.51 | -0.28 | 0.00 | -0.22 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 420.00 | 25.90 | 27.80 | 26.85 | 24.00 | +1.50 | +6.67% | 0.06 | 1 | 1,163 | 0.50 | -0.31 | 0.00 | -0.23 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 430.00 | 29.90 | 34.40 | 32.15 | 32.30 | 0.00 | 0.00% | 0.07 | 0 | 477 | 0.51 | -0.35 | 0.00 | -0.23 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 440.00 | 34.10 | 37.80 | 35.95 | 34.55 | +6.67 | +23.93% | 0.08 | 12 | 225 | 0.49 | -0.38 | 0.00 | -0.24 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 450.00 | 38.90 | 41.20 | 40.05 | 39.98 | -2.07 | -4.93% | 0.09 | 4 | 170 | 0.48 | -0.42 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 460.00 | 43.30 | 46.50 | 44.90 | 47.10 | +9.70 | +25.94% | 0.10 | 3 | 179 | 0.49 | -0.46 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 470.00 | 49.50 | 52.50 | 51.00 | 47.20 | +1.80 | +3.97% | 0.11 | 24 | 160 | 0.49 | -0.49 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 480.00 | 54.40 | 58.00 | 56.20 | 53.60 | +6.90 | +14.78% | 0.12 | 10 | 166 | 0.49 | -0.52 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 490.00 | 61.70 | 65.70 | 63.70 | 59.80 | +3.47 | +6.16% | 0.13 | 12 | 171 | 0.49 | -0.56 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 500.00 | 68.30 | 72.10 | 70.20 | 66.00 | -5.90 | -8.21% | 0.14 | 11 | 476 | 0.49 | -0.59 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 510.00 | 73.80 | 80.40 | 77.10 | 79.30 | 0.00 | 0.00% | 0.15 | 0 | 91 | 0.49 | -0.62 | 0.00 | -0.25 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 520.00 | 82.50 | 86.30 | 84.40 | 71.60 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.48 | -0.65 | 0.00 | -0.24 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 530.00 | 87.60 | 95.00 | 91.30 | 90.60 | 0.00 | 0.00% | 0.17 | 0 | 154 | 0.48 | -0.67 | 0.00 | -0.23 | 6/15/2026 | 6/18/2026 2:59:03 PM EST |
| 540.00 | 96.00 | 101.10 | 98.55 | 89.90 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.47 | -0.70 | 0.00 | -0.23 | 5/29/2026 | 6/18/2026 2:59:03 PM EST |
| 550.00 | 103.70 | 109.10 | 106.40 | 95.50 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.47 | -0.72 | 0.00 | -0.22 | 5/28/2026 | 6/18/2026 2:59:03 PM EST |
| 560.00 | 112.90 | 118.20 | 115.55 | 91.00 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.47 | -0.74 | 0.00 | -0.21 | 6/4/2026 | 6/18/2026 2:59:03 PM EST |
| 570.00 | 120.80 | 126.90 | 123.85 | 84.05 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.48 | -0.77 | 0.00 | -0.20 | 5/27/2026 | 6/18/2026 2:59:03 PM EST |
| 580.00 | 128.00 | 135.50 | 131.75 | 102.50 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.48 | -0.79 | 0.00 | -0.19 | 5/13/2026 | 6/18/2026 2:59:03 PM EST |
| 590.00 | 137.00 | 144.30 | 140.65 | 196.23 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.47 | -0.81 | 0.00 | -0.18 | 4/6/2026 | 6/18/2026 2:59:03 PM EST |
| 600.00 | 147.10 | 153.20 | 150.15 | 158.83 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.47 | -0.82 | 0.00 | -0.17 | 4/23/2026 | 6/18/2026 2:59:03 PM EST |
| 610.00 | 155.00 | 162.20 | 158.60 | 124.70 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.47 | -0.84 | 0.00 | -0.16 | 5/13/2026 | 6/18/2026 2:59:03 PM EST |
| 620.00 | 165.10 | 171.40 | 168.25 | 193.77 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.47 | -0.85 | 0.00 | -0.15 | 4/15/2026 | 6/18/2026 2:59:03 PM EST |
| 630.00 | 173.20 | 180.70 | 176.95 | % | 0.28 | 0 | 32 | 0.47 | -0.87 | 0.00 | -0.14 | 6/18/2026 2:59:03 PM EST | |||
| 640.00 | 183.70 | 189.10 | 186.40 | % | 0.29 | 0 | 1 | 0.46 | -0.88 | 0.00 | -0.13 | 6/18/2026 2:59:03 PM EST | |||
| 650.00 | 192.20 | 199.60 | 195.90 | % | 0.30 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.12 | 6/18/2026 2:59:03 PM EST | |||
| 660.00 | 202.80 | 209.10 | 205.95 | % | 0.31 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.11 | 6/18/2026 2:59:03 PM EST | |||
| 680.00 | 222.10 | 228.60 | 225.35 | % | 0.33 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.10 | 6/18/2026 2:59:03 PM EST | |||
| 690.00 | 231.00 | 238.30 | 234.65 | % | 0.34 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.09 | 6/18/2026 2:59:03 PM EST | |||
| 700.00 | 241.90 | 248.20 | 245.05 | % | 0.35 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.08 | 6/18/2026 2:59:03 PM EST | |||
| 710.00 | 249.60 | 258.90 | 254.25 | % | 0.36 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.07 | 6/18/2026 2:59:03 PM EST | |||
| 720.00 | 259.70 | 268.90 | 264.30 | 243.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.07 | 6/5/2026 | 6/18/2026 2:59:03 PM EST |
| 730.00 | 270.00 | 278.30 | 274.15 | % | 0.38 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.06 | 6/18/2026 2:59:03 PM EST | |||
| 740.00 | 279.40 | 288.90 | 284.15 | % | 0.38 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.06 | 6/18/2026 2:59:03 PM EST | |||
| 750.00 | 289.50 | 298.90 | 294.20 | % | 0.39 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.05 | 6/18/2026 2:59:03 PM EST | |||
| 760.00 | 299.40 | 308.90 | 304.15 | % | 0.40 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.05 | 6/18/2026 2:59:03 PM EST | |||
| 770.00 | 309.50 | 318.80 | 314.15 | % | 0.41 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.05 | 6/18/2026 2:59:03 PM EST | |||
| 780.00 | 319.40 | 328.80 | 324.10 | % | 0.42 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.04 | 6/18/2026 2:59:03 PM EST | |||
| 800.00 | 340.50 | 348.80 | 344.65 | % | 0.43 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 6/18/2026 2:59:03 PM EST | |||
| 820.00 | 359.40 | 368.80 | 364.10 | % | 0.44 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 6/18/2026 2:59:03 PM EST | |||
| 840.00 | 379.40 | 388.80 | 384.10 | % | 0.46 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 6/18/2026 2:59:03 PM EST | |||
| 850.00 | 389.40 | 398.80 | 394.10 | % | 0.46 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 6/18/2026 2:59:03 PM EST | |||
| 860.00 | 399.60 | 408.80 | 404.20 | % | 0.47 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 6/18/2026 2:59:03 PM EST | |||
| 870.00 | 409.70 | 418.80 | 414.25 | % | 0.48 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 6/18/2026 2:59:03 PM EST | |||
| 880.00 | 419.40 | 428.80 | 424.10 | % | 0.48 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 890.00 | 429.50 | 438.80 | 434.15 | % | 0.49 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 900.00 | 439.70 | 448.80 | 444.25 | % | 0.49 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 910.00 | 449.80 | 458.30 | 454.05 | % | 0.50 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 920.00 | 459.40 | 468.80 | 464.10 | % | 0.50 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 940.00 | 479.20 | 489.10 | 484.15 | % | 0.52 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 960.00 | 499.80 | 508.80 | 504.30 | % | 0.53 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST |