Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $182.39 as of 9/19/2025 9:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.30 | 87.55 | 87.43 | 86.84 | +7.59 | +9.58% | 0.92 | 15 | 432 | 2.54 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 100.00 | 81.60 | 83.05 | 82.33 | 84.00 | +8.84 | +11.77% | 0.82 | 8 | 267 | 2.23 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 105.00 | 77.00 | 78.40 | 77.70 | 78.97 | +9.12 | +13.06% | 0.74 | 28 | 64 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 110.00 | 72.25 | 72.60 | 72.43 | 74.04 | +7.61 | +11.46% | 0.66 | 35 | 92 | 1.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 115.00 | 67.25 | 67.90 | 67.58 | 67.54 | +5.14 | +8.24% | 0.59 | 4 | 54 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 120.00 | 61.85 | 64.10 | 62.98 | 62.74 | +5.25 | +9.14% | 0.52 | 16 | 167 | 1.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 125.00 | 56.85 | 58.45 | 57.65 | 57.80 | +5.55 | +10.63% | 0.46 | 14 | 106 | 1.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 130.00 | 52.35 | 53.50 | 52.93 | 51.92 | +4.72 | +10.00% | 0.41 | 43 | 171 | 1.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 135.00 | 47.45 | 48.20 | 47.83 | 47.50 | +4.75 | +11.12% | 0.35 | 138 | 195 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 138.00 | 44.25 | 45.55 | 44.90 | 44.38 | +8.06 | +22.20% | 0.33 | 10 | 24 | 1.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 139.00 | 43.20 | 44.80 | 44.00 | 43.90 | +6.40 | +17.07% | 0.32 | 25 | 28 | 1.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 140.00 | 42.20 | 42.90 | 42.55 | 42.63 | +5.06 | +13.47% | 0.30 | 58 | 173 | 1.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 141.00 | 40.70 | 42.40 | 41.55 | 41.20 | +6.81 | +19.81% | 0.29 | 5 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 142.00 | 39.60 | 41.35 | 40.48 | 41.67 | +6.67 | +19.06% | 0.29 | 2 | 29 | 0.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 143.00 | 39.30 | 40.60 | 39.95 | 39.54 | +6.90 | +21.14% | 0.28 | 4 | 31 | 1.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 144.00 | 37.90 | 38.75 | 38.33 | 39.55 | +9.40 | +31.18% | 0.27 | 29 | 193 | 0.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 145.00 | 37.45 | 37.80 | 37.63 | 37.76 | +5.62 | +17.49% | 0.26 | 51 | 311 | 0.76 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 146.00 | 35.85 | 37.65 | 36.75 | 37.88 | +5.95 | +18.64% | 0.25 | 1 | 38 | 1.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 147.00 | 35.00 | 35.95 | 35.48 | 36.30 | +5.36 | +17.33% | 0.24 | 17 | 292 | 0.85 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 148.00 | 34.20 | 34.80 | 34.50 | 35.70 | +5.50 | +18.22% | 0.23 | 104 | 94 | 0.86 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 149.00 | 33.00 | 34.50 | 33.75 | 33.65 | +7.40 | +28.19% | 0.23 | 21 | 168 | 0.80 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 150.00 | 32.50 | 32.80 | 32.65 | 33.55 | +6.00 | +21.78% | 0.22 | 1,088 | 1,517 | 0.72 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 152.50 | 29.60 | 30.35 | 29.98 | 31.75 | +6.84 | +27.46% | 0.20 | 170 | 829 | 0.78 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 155.00 | 27.60 | 27.90 | 27.75 | 27.72 | +5.10 | +22.55% | 0.18 | 219 | 1,253 | 0.57 | 0.99 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 157.50 | 25.15 | 25.45 | 25.30 | 25.40 | +5.12 | +25.25% | 0.16 | 327 | 1,155 | 0.80 | 0.98 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 160.00 | 22.80 | 23.05 | 22.93 | 22.87 | +5.19 | +29.36% | 0.14 | 651 | 2,576 | 0.64 | 0.97 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 162.50 | 20.35 | 20.60 | 20.48 | 20.49 | +4.94 | +31.77% | 0.13 | 674 | 1,320 | 0.51 | 0.95 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 165.00 | 18.00 | 18.25 | 18.13 | 18.09 | +4.69 | +35.00% | 0.11 | 959 | 3,759 | 0.59 | 0.93 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 167.50 | 15.70 | 15.90 | 15.80 | 15.70 | +4.55 | +40.81% | 0.09 | 1,284 | 2,244 | 0.56 | 0.89 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 170.00 | 13.25 | 13.65 | 13.45 | 13.45 | +4.00 | +42.33% | 0.08 | 2,883 | 7,287 | 0.52 | 0.85 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 172.50 | 11.30 | 11.55 | 11.43 | 11.49 | +3.84 | +50.20% | 0.07 | 1,467 | 2,468 | 0.50 | 0.80 | 0.02 | -0.26 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 175.00 | 9.35 | 9.55 | 9.45 | 9.41 | +3.36 | +55.54% | 0.05 | 6,966 | 8,837 | 0.49 | 0.74 | 0.03 | -0.29 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 177.50 | 7.55 | 7.70 | 7.63 | 7.60 | +2.79 | +58.01% | 0.04 | 5,898 | 2,815 | 0.48 | 0.67 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 180.00 | 5.95 | 6.10 | 6.03 | 6.08 | +2.38 | +64.33% | 0.03 | 29,939 | 18,355 | 0.47 | 0.59 | 0.03 | -0.34 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 182.50 | 4.60 | 4.75 | 4.68 | 4.65 | +1.76 | +60.90% | 0.03 | 17,603 | 19,169 | 0.47 | 0.51 | 0.03 | -0.34 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 185.00 | 3.55 | 3.60 | 3.58 | 3.56 | +1.38 | +63.31% | 0.02 | 42,802 | 8,447 | 0.47 | 0.43 | 0.03 | -0.34 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 187.50 | 2.65 | 2.72 | 2.69 | 2.66 | +1.00 | +60.25% | 0.01 | 24,019 | 8,815 | 0.47 | 0.35 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 190.00 | 1.95 | 2.01 | 1.98 | 1.99 | +0.70 | +54.27% | 0.01 | 45,415 | 12,966 | 0.47 | 0.28 | 0.03 | -0.29 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 192.50 | 1.42 | 1.47 | 1.45 | 1.44 | +0.48 | +50.00% | 0.01 | 11,916 | 8,188 | 0.48 | 0.22 | 0.02 | -0.26 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 195.00 | 1.02 | 1.06 | 1.04 | 1.05 | +0.32 | +43.84% | 0.01 | 8,750 | 3,440 | 0.48 | 0.17 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 197.50 | 0.73 | 0.77 | 0.75 | 0.77 | +0.20 | +35.09% | 0.00 | 18,759 | 780 | 0.49 | 0.13 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 200.00 | 0.54 | 0.56 | 0.55 | 0.55 | +0.14 | +34.15% | 0.00 | 31,120 | 4,737 | 0.49 | 0.10 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 205.00 | 0.29 | 0.31 | 0.30 | 0.27 | +0.03 | +12.50% | 0.00 | 3,103 | 971 | 0.52 | 0.05 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 210.00 | 0.16 | 0.18 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 3,188 | 1,543 | 0.54 | 0.02 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 215.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.04 | +50.00% | 0.00 | 4,085 | 2,121 | 0.59 | 0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 220.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 591 | 1,318 | 0.60 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 225.00 | 0.03 | 0.05 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 2,168 | 1,264 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 230.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 808 | 213 | 0.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 235.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 5,286 | 352 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 61 | 589 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 60 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 250.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 26 | 297 | 0.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 322 | 0.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 735 | 196 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 273 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 336 | 1,203 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,473 | 11,716 | 1.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,679 | 2,037 | 1.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 305 | 1,815 | 1.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 110.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 592 | 2,905 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 115.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1,592 | 1,353 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 120.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1,087 | 3,235 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 125.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 1,408 | 2,790 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 130.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 947 | 3,837 | 1.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 135.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 959 | 2,525 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 138.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 238 | 823 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 139.00 | 0.12 | 0.14 | 0.13 | 0.16 | +0.02 | +14.29% | 0.00 | 92 | 721 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 140.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 2,101 | 4,864 | 0.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 141.00 | 0.09 | 0.15 | 0.12 | 0.16 | +0.01 | +6.67% | 0.00 | 7 | 437 | 0.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 142.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 187 | 610 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 143.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 456 | 2,140 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 144.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 90 | 456 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 145.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.03 | -15.79% | 0.00 | 2,258 | 2,808 | 0.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 146.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 1,385 | 730 | 0.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 147.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.08 | -30.77% | 0.00 | 379 | 633 | 0.80 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 148.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.07 | -28.00% | 0.00 | 3,041 | 1,602 | 0.79 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 149.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 655 | 893 | 0.78 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 150.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.07 | -25.00% | 0.00 | 3,284 | 6,901 | 0.76 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 152.50 | 0.22 | 0.26 | 0.24 | 0.23 | -0.11 | -32.36% | 0.00 | 711 | 1,665 | 0.72 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 155.00 | 0.28 | 0.32 | 0.30 | 0.27 | -0.15 | -35.72% | 0.00 | 5,242 | 7,182 | 0.73 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 157.50 | 0.32 | 0.39 | 0.36 | 0.33 | -0.19 | -36.54% | 0.00 | 2,508 | 3,983 | 0.66 | -0.02 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 160.00 | 0.39 | 0.43 | 0.41 | 0.42 | -0.24 | -36.37% | 0.00 | 8,496 | 15,071 | 0.62 | -0.03 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 162.50 | 0.48 | 0.54 | 0.51 | 0.50 | -0.37 | -42.53% | 0.00 | 1,855 | 3,892 | 0.60 | -0.05 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 165.00 | 0.61 | 0.64 | 0.63 | 0.63 | -0.55 | -46.61% | 0.00 | 6,184 | 6,584 | 0.57 | -0.07 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 167.50 | 0.78 | 0.82 | 0.80 | 0.80 | -0.82 | -50.62% | 0.00 | 3,834 | 2,471 | 0.54 | -0.11 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 170.00 | 1.05 | 1.08 | 1.07 | 1.06 | -1.11 | -51.16% | 0.01 | 13,430 | 2,942 | 0.52 | -0.15 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 172.50 | 1.40 | 1.44 | 1.42 | 1.42 | -1.53 | -51.87% | 0.01 | 4,795 | 1,223 | 0.50 | -0.20 | 0.02 | -0.26 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 175.00 | 1.91 | 2.00 | 1.96 | 1.95 | -1.95 | -50.00% | 0.01 | 18,054 | 2,368 | 0.48 | -0.26 | 0.03 | -0.29 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 177.50 | 2.62 | 2.67 | 2.65 | 2.67 | -2.43 | -47.65% | 0.01 | 8,131 | 1,019 | 0.47 | -0.33 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 180.00 | 3.50 | 3.60 | 3.55 | 3.55 | -3.05 | -46.22% | 0.02 | 14,504 | 1,090 | 0.47 | -0.41 | 0.03 | -0.34 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 182.50 | 4.65 | 4.75 | 4.70 | 4.68 | -3.67 | -43.96% | 0.03 | 8,603 | 375 | 0.46 | -0.49 | 0.03 | -0.34 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 185.00 | 6.00 | 6.15 | 6.08 | 6.08 | -4.01 | -39.75% | 0.03 | 5,045 | 1,910 | 0.46 | -0.57 | 0.03 | -0.34 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 187.50 | 7.60 | 7.75 | 7.68 | 7.65 | -4.36 | -36.31% | 0.04 | 205 | 98 | 0.46 | -0.65 | 0.03 | -0.32 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 190.00 | 9.40 | 9.60 | 9.50 | 9.49 | -4.71 | -33.17% | 0.05 | 1,275 | 600 | 0.48 | -0.72 | 0.03 | -0.29 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 192.50 | 11.35 | 11.55 | 11.45 | 11.43 | -4.92 | -30.10% | 0.06 | 67 | 51 | 0.48 | -0.78 | 0.02 | -0.26 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 195.00 | 13.45 | 13.65 | 13.55 | 12.70 | -6.30 | -33.16% | 0.07 | 240 | 523 | 0.47 | -0.83 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 197.50 | 15.40 | 15.90 | 15.65 | 14.84 | -6.80 | -31.43% | 0.08 | 77 | 9 | 0.45 | -0.87 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 200.00 | 17.85 | 18.20 | 18.03 | 18.25 | -3.90 | -17.61% | 0.09 | 324 | 46 | 0.44 | -0.90 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 205.00 | 22.40 | 23.20 | 22.80 | 22.42 | -10.08 | -31.02% | 0.11 | 12 | 3 | 0.61 | -0.95 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 210.00 | 27.00 | 28.35 | 27.68 | 25.80 | -8.48 | -24.74% | 0.13 | 4 | 4 | 0.63 | -0.98 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 215.00 | 31.45 | 32.90 | 32.18 | 37.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:44 PM EST |
| 220.00 | 37.50 | 38.50 | 38.00 | 37.60 | -4.50 | -10.69% | 0.17 | 75 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 225.00 | 41.70 | 42.85 | 42.28 | 41.15 | -6.85 | -14.28% | 0.19 | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 230.00 | 47.35 | 47.95 | 47.65 | 54.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:44 PM EST |
| 235.00 | 51.75 | 53.55 | 52.65 | 51.55 | -8.65 | -14.37% | 0.22 | 3 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 240.00 | 56.85 | 58.75 | 57.80 | 56.08 | -14.87 | -20.96% | 0.24 | 3 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |
| 245.00 | 61.60 | 63.30 | 62.45 | 79.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:44 PM EST |
| 250.00 | 67.35 | 68.55 | 67.95 | 68.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 3:59:44 PM EST |
| 255.00 | 72.35 | 73.25 | 72.80 | 78.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:44 PM EST |
| 260.00 | 76.50 | 77.80 | 77.15 | 84.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:44 PM EST |
| 270.00 | 87.20 | 88.75 | 87.98 | 99.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:44 PM EST |
| 280.00 | 97.30 | 98.85 | 98.08 | 95.70 | -13.35 | -12.25% | 0.35 | 3 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:44 PM EST |