Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.97 as of 9/11/2026 11:43:14 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 11.95 | 11.43 | 11.58 | +0.08 | +0.70% | 4.57 | 1 | 30 | 7.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 5.00 | 9.05 | 9.45 | 9.25 | 9.00 | 0.00 | 0.00% | 1.85 | 0 | 5 | 4.85 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 6.00 | 7.05 | 9.70 | 8.38 | 8.00 | +0.15 | +1.92% | 1.40 | 2 | 2 | 8.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 7.00 | 7.05 | 8.30 | 7.68 | 7.16 | -0.98 | -12.04% | 1.10 | 17 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 7.50 | 6.10 | 7.60 | 6.85 | 5.80 | 0.00 | 0.00% | 0.91 | 0 | 32 | 5.37 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:00 PM EST |
| 8.00 | 5.85 | 6.85 | 6.35 | % | 0.79 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 8.50 | 5.25 | 6.55 | 5.90 | % | 0.69 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 9.00 | 4.65 | 6.30 | 5.48 | % | 0.61 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 9.50 | 3.60 | 6.05 | 4.83 | 4.76 | -0.09 | -1.86% | 0.51 | 1 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 10.00 | 3.25 | 4.90 | 4.08 | 4.33 | +0.38 | +9.62% | 0.41 | 3 | 415 | 3.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 10.50 | 3.65 | 4.70 | 4.18 | 2.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:00 PM EST |
| 11.00 | 3.25 | 3.45 | 3.35 | 3.26 | -0.09 | -2.69% | 0.30 | 2 | 346 | 1.52 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 11.50 | 2.73 | 3.00 | 2.87 | 3.43 | 0.00 | 0.00% | 0.25 | 0 | 91 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:00 PM EST |
| 12.00 | 1.61 | 2.60 | 2.11 | 2.31 | +0.27 | +13.24% | 0.18 | 3 | 47 | 1.47 | 0.99 | 0.03 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 12.50 | 1.69 | 2.00 | 1.85 | 1.90 | +0.38 | +25.00% | 0.15 | 11 | 3,775 | 1.05 | 0.96 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 13.00 | 1.21 | 1.54 | 1.38 | 1.43 | +0.33 | +30.00% | 0.11 | 104 | 607 | 0.92 | 0.90 | 0.16 | -0.01 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 13.50 | 0.81 | 1.08 | 0.95 | 0.97 | +0.26 | +36.62% | 0.07 | 82 | 1,600 | 0.76 | 0.80 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 14.00 | 0.56 | 0.67 | 0.62 | 0.61 | +0.19 | +45.24% | 0.04 | 693 | 4,237 | 0.54 | 0.64 | 0.36 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 14.50 | 0.34 | 0.36 | 0.35 | 0.33 | +0.09 | +37.50% | 0.02 | 1,214 | 3,220 | 0.54 | 0.45 | 0.38 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 15.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.03 | +21.43% | 0.01 | 7,616 | 11,126 | 0.53 | 0.29 | 0.31 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 15.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 1,680 | 1,159 | 0.55 | 0.16 | 0.22 | -0.02 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 377 | 885 | 0.57 | 0.09 | 0.14 | -0.01 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 277 | 0.57 | 0.05 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.74 | 0.02 | 0.03 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 89 | 4,049 | 0.73 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,109 | 0.86 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 122 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 68 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 7,409 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,293 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,899 | 1.65 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,190 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 17,995 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,693 | 2.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,049 | 2.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 7 | 3,306 | 2.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,350 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,603 | 2.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,328 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,416 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,386 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,365 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,912 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,227 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 5,358 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,561 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 208 | 441 | 0.78 | -0.01 | 0.03 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 91 | 18,479 | 0.65 | -0.04 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 408 | 2,371 | 0.54 | -0.10 | 0.16 | -0.01 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 13.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.16 | -59.26% | 0.01 | 691 | 3,117 | 0.52 | -0.20 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 14.00 | 0.23 | 0.30 | 0.27 | 0.26 | -0.20 | -43.48% | 0.02 | 777 | 960 | 0.52 | -0.36 | 0.36 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 14.50 | 0.40 | 0.57 | 0.49 | 0.50 | -0.32 | -39.03% | 0.03 | 127 | 3,253 | 0.50 | -0.55 | 0.38 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 15.00 | 0.73 | 0.93 | 0.83 | 0.81 | -0.49 | -37.70% | 0.06 | 59 | 10,450 | 0.50 | -0.71 | 0.31 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 15.50 | 1.09 | 1.55 | 1.32 | 1.30 | -0.30 | -18.75% | 0.09 | 10 | 37 | 1.01 | -0.84 | 0.22 | -0.02 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 16.00 | 1.40 | 2.51 | 1.96 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.83 | -0.91 | 0.14 | -0.01 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 16.50 | 1.95 | 3.00 | 2.48 | 2.21 | -0.41 | -15.65% | 0.15 | 37 | 11 | 2.00 | -0.95 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 17.00 | 2.19 | 3.35 | 2.77 | 2.81 | -0.46 | -14.07% | 0.16 | 30 | 15 | 1.95 | -0.98 | 0.03 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 17.50 | 3.05 | 3.40 | 3.23 | 3.15 | -0.56 | -15.10% | 0.18 | 33 | 5,485 | 1.36 | -0.99 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 18.00 | 2.92 | 3.90 | 3.41 | 3.82 | -0.36 | -8.62% | 0.19 | 4 | 9 | 1.49 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 18.50 | 3.30 | 4.85 | 4.08 | 4.49 | -0.17 | -3.65% | 0.22 | 1 | 6 | 2.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 19.00 | 4.55 | 5.25 | 4.90 | 5.03 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 20.00 | 4.90 | 6.25 | 5.58 | 5.70 | -0.25 | -4.21% | 0.28 | 1,730 | 857 | 2.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 21.00 | 5.85 | 7.55 | 6.70 | 6.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:00 PM EST |
| 22.00 | 7.05 | 8.40 | 7.73 | 7.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:00 PM EST |
| 22.50 | 7.45 | 8.50 | 7.98 | 8.50 | +0.05 | +0.60% | 0.35 | 377 | 184 | 2.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 23.00 | 8.55 | 9.15 | 8.85 | 9.11 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 25.00 | 10.50 | 11.05 | 10.78 | 11.35 | 0.00 | 0.00% | 0.43 | 0 | 78 | 3.12 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 27.50 | 12.45 | 13.60 | 13.03 | 13.43 | -0.32 | -2.33% | 0.47 | 4,455 | 2,736 | 3.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 30.00 | 15.30 | 15.75 | 15.53 | 16.30 | 0.00 | 0.00% | 0.52 | 0 | 52 | 2.74 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 32.50 | 18.00 | 18.50 | 18.25 | 18.50 | -0.75 | -3.90% | 0.56 | 398 | 185 | 3.93 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 35.00 | 20.55 | 20.95 | 20.75 | 20.92 | 0.00 | 0.00% | 0.59 | 0 | 34 | 4.03 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:00 PM EST |
| 37.50 | 22.35 | 23.65 | 23.00 | 24.27 | 0.00 | 0.00% | 0.61 | 0 | 16 | 4.78 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:00 PM EST |
| 40.00 | 25.20 | 26.00 | 25.60 | 25.97 | 0.00 | 0.00% | 0.64 | 0 | 103 | 4.60 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:00 PM EST |
| 42.50 | 28.05 | 28.60 | 28.33 | 21.29 | 0.00 | 0.00% | 0.67 | 0 | 10 | 5.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/11/2026 4:00:00 PM EST |
| 45.00 | 30.55 | 31.20 | 30.88 | 27.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/11/2026 4:00:00 PM EST |
| 47.50 | 33.00 | 33.70 | 33.35 | 34.23 | 0.00 | 0.00% | 0.70 | 0 | 3 | 5.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:00 PM EST |
| 50.00 | 35.50 | 36.15 | 35.83 | 36.80 | 0.00 | 0.00% | 0.72 | 0 | 5 | 5.72 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:00 PM EST |
| 52.50 | 37.05 | 38.70 | 37.88 | 39.24 | 0.00 | 0.00% | 0.72 | 0 | 3 | 5.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:00 PM EST |
| 55.00 | 40.50 | 41.15 | 40.83 | 41.76 | 0.00 | 0.00% | 0.74 | 0 | 18 | 6.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:00 PM EST |
| 57.50 | 42.90 | 43.65 | 43.28 | 45.04 | 0.00 | 0.00% | 0.75 | 0 | 2 | 6.15 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:00 PM EST |
| 60.00 | 45.50 | 46.20 | 45.85 | 47.17 | 0.00 | 0.00% | 0.76 | 0 | 6 | 6.41 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:00 PM EST |
| 62.50 | 47.30 | 48.90 | 48.10 | 50.02 | 0.00 | 0.00% | 0.77 | 0 | 3 | 7.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:00 PM EST |
| 65.00 | 50.50 | 51.20 | 50.85 | 52.41 | 0.00 | 0.00% | 0.78 | 0 | 5 | 6.65 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:00 PM EST |
| 67.50 | 53.05 | 53.70 | 53.38 | 54.25 | 0.00 | 0.00% | 0.79 | 0 | 2 | 6.76 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 70.00 | 55.50 | 56.10 | 55.80 | 51.76 | 0.00 | 0.00% | 0.80 | 0 | 5 | 6.59 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:00 PM EST |
| 72.50 | 58.05 | 59.05 | 58.55 | 59.88 | 0.00 | 0.00% | 0.81 | 0 | 8 | 7.77 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:00 PM EST |
| 75.00 | 60.50 | 61.25 | 60.88 | 56.83 | 0.00 | 0.00% | 0.81 | 0 | 6 | 7.20 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/11/2026 4:00:00 PM EST |
| 77.50 | 63.05 | 63.70 | 63.38 | 64.55 | 0.00 | 0.00% | 0.82 | 0 | 8 | 7.17 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:00 PM EST |
| 80.00 | 64.70 | 66.30 | 65.50 | 66.73 | 0.00 | 0.00% | 0.82 | 0 | 8 | 7.51 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 82.50 | 67.85 | 68.70 | 68.28 | 69.50 | 0.00 | 0.00% | 0.83 | 0 | 9 | 7.35 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:00 PM EST |
| 85.00 | 70.50 | 71.20 | 70.85 | 71.08 | 0.00 | 0.00% | 0.83 | 0 | 6 | 7.43 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:00 PM EST |
| 87.50 | 72.25 | 74.10 | 73.18 | 74.10 | 0.00 | 0.00% | 0.84 | 0 | 4 | 8.43 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 90.00 | 75.55 | 76.25 | 75.90 | 76.53 | 0.00 | 0.00% | 0.84 | 0 | 3 | 7.73 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 92.50 | 78.00 | 78.65 | 78.33 | 79.10 | 0.00 | 0.00% | 0.85 | 0 | 2 | 7.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 95.00 | 80.50 | 81.20 | 80.85 | % | 0.85 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 97.50 | 83.00 | 83.85 | 83.43 | 84.11 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 100.00 | 85.30 | 86.35 | 85.83 | 86.75 | 0.00 | 0.00% | 0.86 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 105.00 | 90.50 | 91.15 | 90.83 | 90.75 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:00 PM EST |
| 110.00 | 95.05 | 96.55 | 95.80 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 115.00 | 99.90 | 101.15 | 100.53 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 120.00 | 105.50 | 106.35 | 105.93 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 125.00 | 110.50 | 111.15 | 110.83 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 130.00 | 114.85 | 116.50 | 115.68 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST |