Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $43.50 as of 8/28/2026 7:00:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 21.30 | 23.70 | 22.50 | % | 1.07 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 22.00 | 20.50 | 22.50 | 21.50 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 23.00 | 19.50 | 21.40 | 20.45 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 24.00 | 18.40 | 21.00 | 19.70 | % | 0.82 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 25.00 | 17.60 | 19.40 | 18.50 | % | 0.74 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 26.00 | 16.40 | 19.00 | 17.70 | % | 0.68 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 27.00 | 15.40 | 17.90 | 16.65 | % | 0.62 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 28.00 | 14.50 | 16.20 | 15.35 | % | 0.55 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 29.00 | 13.40 | 15.20 | 14.30 | % | 0.49 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 30.00 | 12.40 | 14.20 | 13.30 | % | 0.44 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 31.00 | 11.50 | 13.20 | 12.35 | % | 0.40 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 32.00 | 10.40 | 12.20 | 11.30 | % | 0.35 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 33.00 | 9.50 | 11.20 | 10.35 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 34.00 | 8.50 | 10.20 | 9.35 | % | 0.27 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 35.00 | 7.50 | 9.20 | 8.35 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 35.50 | 7.00 | 8.70 | 7.85 | % | 0.22 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 36.00 | 6.50 | 8.30 | 7.40 | % | 0.21 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 36.50 | 6.30 | 8.10 | 7.20 | % | 0.20 | 0 | 0 | 1.83 | 1.00 | 0.01 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 37.00 | 5.50 | 7.60 | 6.55 | % | 0.18 | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 37.50 | 5.10 | 7.10 | 6.10 | % | 0.16 | 0 | 0 | 1.66 | 0.99 | 0.01 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 38.00 | 4.50 | 6.40 | 5.45 | % | 0.14 | 0 | 0 | 1.47 | 0.98 | 0.02 | -0.03 | 8/28/2026 3:59:53 PM EST | |||
| 38.50 | 4.00 | 6.00 | 5.00 | % | 0.13 | 0 | 0 | 1.43 | 0.97 | 0.03 | -0.04 | 8/28/2026 3:59:53 PM EST | |||
| 39.00 | 3.60 | 5.30 | 4.45 | 4.82 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.25 | 0.95 | 0.04 | -0.04 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 39.50 | 3.20 | 4.80 | 4.00 | % | 0.10 | 0 | 0 | 1.16 | 0.94 | 0.05 | -0.05 | 8/28/2026 3:59:53 PM EST | |||
| 40.00 | 2.65 | 4.20 | 3.43 | 3.40 | -0.60 | -15.00% | 0.09 | 2 | 4 | 1.03 | 0.89 | 0.07 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 40.50 | 2.30 | 3.90 | 3.10 | % | 0.08 | 0 | 0 | 1.04 | 0.86 | 0.09 | -0.07 | 8/28/2026 3:59:53 PM EST | |||
| 41.00 | 1.95 | 2.65 | 2.30 | 2.40 | -1.25 | -34.25% | 0.06 | 21 | 33 | 0.59 | 0.81 | 0.11 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 41.50 | 1.55 | 3.20 | 2.38 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.00 | 0.76 | 0.13 | -0.08 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 42.00 | 1.25 | 2.15 | 1.70 | 2.12 | +0.27 | +14.60% | 0.04 | 3 | 100 | 0.42 | 0.69 | 0.14 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 42.50 | 1.05 | 1.35 | 1.20 | 1.20 | -0.27 | -18.37% | 0.03 | 14 | 24 | 0.35 | 0.62 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 43.00 | 0.75 | 1.25 | 1.00 | 1.01 | -0.27 | -21.10% | 0.02 | 34 | 95 | 0.40 | 0.54 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 43.50 | 0.55 | 0.95 | 0.75 | 0.75 | -0.40 | -34.79% | 0.02 | 60 | 188 | 0.38 | 0.46 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 44.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.41 | -45.06% | 0.01 | 84 | 140 | 0.38 | 0.38 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 44.50 | 0.20 | 0.45 | 0.33 | 0.44 | -0.23 | -34.33% | 0.01 | 18 | 61 | 0.34 | 0.30 | 0.14 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.43 | -61.43% | 0.01 | 91 | 64 | 0.37 | 0.24 | 0.13 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 45.50 | 0.10 | 0.25 | 0.18 | 0.24 | -0.16 | -40.00% | 0.00 | 15 | 17 | 0.36 | 0.17 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 46.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 52 | 64 | 0.38 | 0.12 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 46.50 | 0.05 | 0.35 | 0.20 | 0.11 | -0.19 | -63.34% | 0.00 | 4 | 260 | 0.46 | 0.09 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 53 | 0.54 | 0.06 | 0.05 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.73 | 0.04 | 0.04 | -0.02 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.23 | -85.19% | 0.00 | 2 | 20 | 0.67 | 0.03 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 48.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.01 | 0.01 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 21 | 0.52 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 5.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 3.89 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 72.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 74.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 76.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | -0.21 | -84.00% | 0.01 | 1 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 5 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.15 | +150.00% | 0.01 | 5 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 36.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.01 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.28 | -93.34% | 0.00 | 11 | 2 | 0.61 | -0.02 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.03 | -0.04 | 8/28/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 9 | 0.56 | -0.05 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 39.50 | 0.05 | 1.90 | 0.98 | 0.10 | -0.17 | -62.97% | 0.02 | 5 | 1 | 1.13 | -0.06 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 18 | 362 | 0.46 | -0.11 | 0.07 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 40.50 | 0.10 | 0.45 | 0.28 | 0.20 | -0.06 | -23.08% | 0.01 | 3 | 16 | 0.48 | -0.14 | 0.09 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 41.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 0.00 | 44 | 22 | 0.39 | -0.19 | 0.11 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 41.50 | 0.20 | 0.60 | 0.40 | 0.35 | -0.17 | -32.70% | 0.01 | 23 | 21 | 0.43 | -0.24 | 0.13 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 42.00 | 0.30 | 0.70 | 0.50 | 0.43 | -0.12 | -21.82% | 0.01 | 259 | 34 | 0.41 | -0.31 | 0.14 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 42.50 | 0.45 | 1.10 | 0.78 | 0.60 | -0.10 | -14.29% | 0.02 | 9 | 18 | 0.45 | -0.38 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 43.00 | 0.80 | 1.05 | 0.93 | 0.93 | -0.02 | -2.11% | 0.02 | 121 | 73 | 0.42 | -0.46 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 43.50 | 0.95 | 1.40 | 1.18 | 1.09 | -0.28 | -20.44% | 0.03 | 26 | 44 | 0.41 | -0.54 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 44.00 | 1.40 | 1.75 | 1.58 | 1.48 | -0.11 | -6.92% | 0.04 | 43 | 38 | 0.45 | -0.62 | 0.16 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 44.50 | 1.45 | 2.45 | 1.95 | 1.85 | -0.08 | -4.15% | 0.04 | 19 | 9 | 0.67 | -0.69 | 0.14 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 45.00 | 2.05 | 2.65 | 2.35 | 2.45 | +0.35 | +16.67% | 0.05 | 19 | 39 | 0.61 | -0.76 | 0.13 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 45.50 | 2.45 | 3.00 | 2.73 | 2.65 | +0.24 | +9.96% | 0.06 | 1 | 6 | 0.59 | -0.83 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 46.00 | 2.75 | 3.80 | 3.28 | 3.20 | +0.55 | +20.76% | 0.07 | 19 | 17 | 0.81 | -0.88 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 46.50 | 2.80 | 4.10 | 3.45 | % | 0.07 | 0 | 0 | 0.77 | -0.91 | 0.06 | -0.03 | 8/28/2026 3:59:53 PM EST | |||
| 47.00 | 2.90 | 4.80 | 3.85 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.93 | -0.94 | 0.05 | -0.02 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 47.50 | 4.10 | 5.30 | 4.70 | 4.20 | -0.10 | -2.33% | 0.10 | 6 | 10 | 0.99 | -0.96 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 48.00 | 4.00 | 5.70 | 4.85 | 5.09 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.99 | -0.97 | 0.02 | -0.01 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 48.50 | 4.20 | 6.20 | 5.20 | % | 0.11 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 49.00 | 4.80 | 6.60 | 5.70 | 5.65 | -0.30 | -5.05% | 0.12 | 9 | 32 | 1.03 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 49.50 | 5.10 | 6.80 | 5.95 | 6.17 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -0.99 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 5.50 | 7.70 | 6.60 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 79 | 1.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 51.00 | 6.50 | 8.70 | 7.60 | 8.31 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.29 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 52.00 | 7.50 | 9.70 | 8.60 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.38 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 53.00 | 8.60 | 10.70 | 9.65 | 10.05 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.46 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 54.00 | 9.50 | 11.60 | 10.55 | 2.19 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.47 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 10.20 | 12.70 | 11.45 | 10.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 56.00 | 11.20 | 13.90 | 12.55 | 4.16 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:53 PM EST |
| 57.00 | 12.20 | 14.70 | 13.45 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.78 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 58.00 | 13.20 | 15.70 | 14.45 | 14.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 59.00 | 14.20 | 16.70 | 15.45 | 16.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 60.00 | 15.20 | 17.70 | 16.45 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:53 PM EST |
| 61.00 | 16.20 | 18.80 | 17.50 | 6.19 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:53 PM EST |
| 62.00 | 17.20 | 19.80 | 18.50 | 19.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 63.00 | 18.20 | 20.70 | 19.45 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 64.00 | 19.20 | 21.80 | 20.50 | 21.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 20.20 | 22.90 | 21.55 | % | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 66.00 | 21.20 | 23.70 | 22.45 | 11.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:53 PM EST |
| 67.00 | 22.20 | 25.00 | 23.60 | % | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 68.00 | 23.20 | 26.00 | 24.60 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 69.00 | 24.20 | 26.90 | 25.55 | % | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 70.00 | 25.20 | 27.90 | 26.55 | % | 0.38 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 71.00 | 26.20 | 29.10 | 27.65 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 72.00 | 27.20 | 29.90 | 28.55 | % | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 73.00 | 28.20 | 30.90 | 29.55 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 74.00 | 29.20 | 32.00 | 30.60 | % | 0.41 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 75.00 | 30.30 | 32.30 | 31.30 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 76.00 | 31.20 | 33.70 | 32.45 | % | 0.43 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 77.00 | 32.20 | 34.90 | 33.55 | % | 0.44 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 78.00 | 33.20 | 35.90 | 34.55 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 80.00 | 35.20 | 38.30 | 36.75 | % | 0.46 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 85.00 | 40.20 | 43.10 | 41.65 | % | 0.49 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST |