Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $259.97 as of 8/29/2025 8:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 114.50 | 116.10 | 115.30 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 109.50 | 111.10 | 110.30 | % | 0.74 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 104.60 | 106.20 | 105.40 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 99.60 | 101.40 | 100.50 | % | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 94.60 | 96.20 | 95.40 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 89.60 | 91.30 | 90.45 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 84.70 | 86.30 | 85.50 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 79.60 | 81.20 | 80.40 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 74.60 | 76.10 | 75.35 | 172.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 69.70 | 71.40 | 70.55 | % | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 64.80 | 66.40 | 65.60 | 170.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 59.10 | 61.20 | 60.15 | 59.50 | +4.00 | +7.21% | 0.30 | 4 | 17 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 205.00 | 55.00 | 56.50 | 55.75 | 49.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.67 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 49.90 | 51.10 | 50.50 | 74.93 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.54 | 0.99 | 0.00 | -0.03 | 6/20/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 45.40 | 46.30 | 45.85 | 40.89 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.54 | 0.99 | 0.00 | -0.04 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 40.30 | 41.60 | 40.95 | 27.70 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.45 | 0.99 | 0.00 | -0.04 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 222.50 | 37.50 | 39.00 | 38.25 | % | 0.17 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 225.00 | 35.40 | 36.70 | 36.05 | 28.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.48 | 0.97 | 0.00 | -0.06 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 227.50 | 32.60 | 34.10 | 33.35 | % | 0.15 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 30.80 | 31.70 | 31.25 | 26.60 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.33 | 0.95 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 232.50 | 28.10 | 29.50 | 28.80 | % | 0.12 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 25.70 | 27.90 | 26.80 | 22.56 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.34 | 0.92 | 0.01 | -0.09 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 237.50 | 23.10 | 24.70 | 23.90 | % | 0.10 | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 21.50 | 22.00 | 21.75 | 21.80 | +4.60 | +26.75% | 0.09 | 4 | 309 | 0.30 | 0.88 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 242.50 | 18.30 | 19.80 | 19.05 | % | 0.08 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.12 | 8/29/2025 4:00:00 PM EST | |||
| 245.00 | 16.60 | 17.80 | 17.20 | 16.43 | +3.15 | +23.72% | 0.07 | 20 | 334 | 0.28 | 0.83 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 247.50 | 13.70 | 16.70 | 15.20 | 14.55 | +1.23 | +9.24% | 0.06 | 1 | 18 | 0.27 | 0.79 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 13.10 | 13.60 | 13.35 | 12.80 | +1.00 | +8.48% | 0.05 | 11 | 427 | 0.28 | 0.75 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 252.50 | 11.30 | 11.70 | 11.50 | 10.20 | +0.50 | +5.16% | 0.05 | 2 | 200 | 0.27 | 0.70 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 255.00 | 9.60 | 10.00 | 9.80 | 9.29 | +1.76 | +23.38% | 0.04 | 548 | 684 | 0.27 | 0.65 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 257.50 | 8.00 | 8.40 | 8.20 | 7.80 | +2.00 | +34.49% | 0.03 | 3 | 47 | 0.26 | 0.59 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 6.50 | 6.90 | 6.70 | 6.70 | +1.70 | +34.00% | 0.03 | 21 | 844 | 0.26 | 0.53 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 262.50 | 5.20 | 5.50 | 5.35 | 5.05 | +0.59 | +13.23% | 0.02 | 3 | 63 | 0.25 | 0.46 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 265.00 | 4.20 | 4.50 | 4.35 | 4.13 | +1.38 | +50.19% | 0.02 | 23 | 502 | 0.25 | 0.40 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 267.50 | 3.20 | 3.50 | 3.35 | 3.15 | +0.65 | +26.00% | 0.01 | 183 | 299 | 0.24 | 0.34 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 2.50 | 2.75 | 2.63 | 2.55 | +0.55 | +27.50% | 0.01 | 31 | 686 | 0.24 | 0.29 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 275.00 | 1.40 | 1.65 | 1.53 | 1.55 | +0.50 | +47.62% | 0.01 | 5 | 805 | 0.24 | 0.21 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 0.80 | 1.05 | 0.93 | 0.92 | +0.27 | +41.54% | 0.00 | 744 | 929 | 0.25 | 0.16 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 285.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.00 | 14 | 1,792 | 0.26 | 0.13 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.29 | 0.10 | 0.01 | -0.09 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 295.00 | 0.10 | 0.75 | 0.43 | 0.25 | -0.22 | -46.81% | 0.00 | 11 | 614 | 0.30 | 0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.06 | +30.00% | 0.00 | 9 | 851 | 0.31 | 0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 305.00 | 0.10 | 0.70 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.36 | 0.04 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 964 | 0.35 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.41 | 0.02 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 320.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 33 | 1,985 | 0.36 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 325.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.47 | 0.01 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.39 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 559 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/29/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 375.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/29/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.03 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 38 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.00 | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.09 | -64.29% | 0.00 | 21 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 0.50 | 0.28 | 0.28 | +0.20 | +250.00% | 0.00 | 20 | 912 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.18 | +0.10 | +125.00% | 0.00 | 4 | 123 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 55 | 0.55 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | -0.01 | 0.00 | -0.03 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.06 | -26.09% | 0.00 | 7 | 149 | 0.43 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 0.10 | 0.55 | 0.33 | 0.22 | -0.06 | -21.43% | 0.00 | 3 | 1,505 | 0.38 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 222.50 | 0.00 | 1.55 | 0.78 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.04 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 225.00 | 0.10 | 0.40 | 0.25 | 0.37 | -0.11 | -22.92% | 0.00 | 8 | 139 | 0.33 | -0.03 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 227.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.03 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 0.00 | 9 | 388 | 0.33 | -0.05 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 232.50 | 0.45 | 0.60 | 0.53 | 0.72 | -0.18 | -20.00% | 0.00 | 1 | 53 | 0.31 | -0.06 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 235.00 | 0.60 | 0.75 | 0.68 | 0.74 | -0.33 | -30.85% | 0.00 | 23 | 519 | 0.31 | -0.08 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 237.50 | 0.75 | 0.90 | 0.83 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.30 | -0.10 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.61 | -34.66% | 0.00 | 9 | 1,379 | 0.29 | -0.12 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 242.50 | 1.25 | 1.45 | 1.35 | 1.54 | -0.63 | -29.04% | 0.01 | 3 | 23 | 0.29 | -0.14 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 245.00 | 1.55 | 1.80 | 1.68 | 1.85 | -0.85 | -31.49% | 0.01 | 18 | 299 | 0.28 | -0.17 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 247.50 | 1.95 | 2.25 | 2.10 | 2.45 | -0.53 | -17.79% | 0.01 | 2 | 21 | 0.28 | -0.21 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 2.50 | 2.80 | 2.65 | 2.78 | -1.32 | -32.20% | 0.01 | 217 | 969 | 0.27 | -0.25 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 252.50 | 3.10 | 3.50 | 3.30 | 3.60 | -1.54 | -29.97% | 0.01 | 2 | 39 | 0.27 | -0.30 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 255.00 | 3.90 | 4.20 | 4.05 | 4.40 | -1.15 | -20.73% | 0.02 | 31 | 509 | 0.26 | -0.35 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 257.50 | 4.80 | 5.10 | 4.95 | 5.50 | -1.50 | -21.43% | 0.02 | 1 | 35 | 0.26 | -0.41 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 5.80 | 6.20 | 6.00 | 6.10 | -1.80 | -22.79% | 0.02 | 14 | 1,055 | 0.25 | -0.47 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 262.50 | 7.00 | 7.40 | 7.20 | 8.30 | -1.35 | -13.99% | 0.03 | 6 | 7 | 0.25 | -0.54 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 265.00 | 8.50 | 9.20 | 8.85 | 8.75 | -3.35 | -27.69% | 0.03 | 14 | 478 | 0.25 | -0.60 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 267.50 | 10.00 | 10.40 | 10.20 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | -0.66 | 0.02 | -0.14 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 11.80 | 12.30 | 12.05 | 13.65 | -1.15 | -7.77% | 0.04 | 1 | 1,804 | 0.25 | -0.71 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 275.00 | 14.70 | 16.90 | 15.80 | 17.40 | -3.05 | -14.92% | 0.06 | 1 | 314 | 0.23 | -0.79 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 20.20 | 20.70 | 20.45 | 21.50 | -3.65 | -14.52% | 0.07 | 2 | 510 | 0.25 | -0.84 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 285.00 | 24.80 | 25.90 | 25.35 | 24.70 | -1.90 | -7.15% | 0.09 | 1 | 639 | 0.40 | -0.87 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 28.10 | 30.50 | 29.30 | 35.17 | 0.00 | 0.00% | 0.10 | 0 | 264 | 0.33 | -0.90 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 295.00 | 34.30 | 35.60 | 34.95 | 35.20 | -4.30 | -10.89% | 0.12 | 400 | 34 | 0.36 | -0.92 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 39.70 | 40.80 | 40.25 | 40.30 | -4.20 | -9.44% | 0.13 | 1,555 | 177 | 0.39 | -0.94 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 305.00 | 44.40 | 46.20 | 45.30 | 46.21 | -3.19 | -6.46% | 0.15 | 51 | 10 | 0.44 | -0.96 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 48.70 | 50.30 | 49.50 | 52.40 | -2.40 | -4.38% | 0.16 | 2,828 | 245 | 0.46 | -0.97 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 315.00 | 54.20 | 55.70 | 54.95 | 37.54 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 7/30/2025 | 8/29/2025 4:00:00 PM EST |
| 320.00 | 58.50 | 60.90 | 59.70 | 62.30 | -3.20 | -4.89% | 0.19 | 490 | 37 | 0.52 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 325.00 | 64.40 | 65.80 | 65.10 | 65.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 69.50 | 70.50 | 70.00 | 72.00 | -2.60 | -3.49% | 0.21 | 320 | 22 | 0.63 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 335.00 | 74.20 | 75.80 | 75.00 | 35.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 78.60 | 81.10 | 79.85 | 82.30 | -2.60 | -3.07% | 0.23 | 1,180 | 83 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 345.00 | 84.40 | 85.90 | 85.15 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 350.00 | 88.60 | 91.10 | 89.85 | 92.30 | -2.73 | -2.88% | 0.26 | 230 | 15 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 355.00 | 94.30 | 95.90 | 95.10 | 73.54 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:00 PM EST |
| 360.00 | 98.40 | 100.40 | 99.40 | 102.20 | -3.20 | -3.04% | 0.28 | 350 | 22 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 365.00 | 104.20 | 105.80 | 105.00 | 83.29 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:00 PM EST |
| 370.00 | 107.90 | 111.00 | 109.45 | 108.90 | -6.60 | -5.72% | 0.30 | 152 | 11 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 375.00 | 114.30 | 115.70 | 115.00 | 92.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:00 PM EST |
| 380.00 | 118.30 | 120.30 | 119.30 | 121.90 | -2.60 | -2.09% | 0.31 | 80 | 7 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 385.00 | 124.20 | 125.90 | 125.05 | 102.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:00 PM EST |
| 390.00 | 129.10 | 130.30 | 129.70 | 132.00 | -2.30 | -1.72% | 0.33 | 75 | 6 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 395.00 | 134.20 | 135.80 | 135.00 | 157.06 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 400.00 | 139.10 | 140.90 | 140.00 | 162.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 405.00 | 144.10 | 145.80 | 144.95 | 167.66 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 410.00 | 149.10 | 150.70 | 149.90 | 118.21 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 4:00:00 PM EST |
| 415.00 | 154.20 | 156.10 | 155.15 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 420.00 | 159.10 | 161.10 | 160.10 | 96.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/29/2025 4:00:00 PM EST |
| 425.00 | 164.10 | 166.00 | 165.05 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 430.00 | 169.30 | 171.10 | 170.20 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 440.00 | 179.10 | 180.60 | 179.85 | 144.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 4:00:00 PM EST |
| 450.00 | 189.30 | 190.90 | 190.10 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 460.00 | 199.00 | 200.90 | 199.95 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 470.00 | 209.20 | 210.90 | 210.05 | 115.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/29/2025 4:00:00 PM EST |
| 480.00 | 219.20 | 220.80 | 220.00 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 490.00 | 229.10 | 230.90 | 230.00 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 500.00 | 239.00 | 240.80 | 239.90 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 520.00 | 259.20 | 260.80 | 260.00 | % | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 540.00 | 279.10 | 280.90 | 280.00 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 560.00 | 299.10 | 300.90 | 300.00 | 204.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/29/2025 4:00:00 PM EST |