Options Chain for CELESTICA INC COM (CLS) - $310.59 as of 8/18/2026 8:59:27 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 | 113.20 | 119.80 | 116.50 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 200.00 | 108.10 | 114.80 | 111.45 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 205.00 | 103.00 | 109.80 | 106.40 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 210.00 | 98.30 | 104.80 | 101.55 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 215.00 | 93.10 | 99.50 | 96.30 | % | 0.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 220.00 | 88.30 | 94.80 | 91.55 | % | 0.42 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 225.00 | 83.50 | 90.00 | 86.75 | 110.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.05 | 7/29/2026 | 8/18/2026 4:00:00 PM EST |
| 230.00 | 79.10 | 84.40 | 81.75 | % | 0.36 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 8/18/2026 4:00:00 PM EST | |||
| 235.00 | 74.00 | 79.60 | 76.80 | 87.84 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.03 | 0.98 | 0.00 | -0.08 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 240.00 | 69.40 | 74.70 | 72.05 | % | 0.30 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 245.00 | 64.60 | 70.00 | 67.30 | 77.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.95 | 0.96 | 0.00 | -0.12 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 250.00 | 59.60 | 65.20 | 62.40 | 71.90 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.91 | 0.95 | 0.00 | -0.15 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 255.00 | 55.00 | 60.70 | 57.85 | 80.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.88 | 0.93 | 0.00 | -0.19 | 7/28/2026 | 8/18/2026 4:00:00 PM EST |
| 260.00 | 50.80 | 56.10 | 53.45 | 60.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.85 | 0.91 | 0.00 | -0.22 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 265.00 | 46.30 | 51.80 | 49.05 | % | 0.19 | 0 | 0 | 0.83 | 0.89 | 0.00 | -0.26 | 8/18/2026 4:00:00 PM EST | |||
| 270.00 | 41.80 | 47.60 | 44.70 | 64.20 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.59 | 0.86 | 0.01 | -0.30 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 275.00 | 37.90 | 43.50 | 40.70 | 65.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.64 | 0.83 | 0.01 | -0.34 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 280.00 | 34.00 | 39.80 | 36.90 | % | 0.13 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.38 | 8/18/2026 4:00:00 PM EST | |||
| 285.00 | 30.80 | 35.50 | 33.15 | 37.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.76 | 0.01 | -0.42 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 290.00 | 27.70 | 32.00 | 29.85 | 61.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.72 | 0.01 | -0.46 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 295.00 | 24.80 | 28.60 | 26.70 | 84.88 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | 0.67 | 0.01 | -0.48 | 7/31/2026 | 8/18/2026 4:00:00 PM EST |
| 300.00 | 21.50 | 26.10 | 23.80 | 25.71 | -55.42 | -68.31% | 0.08 | 1 | 0 | 0.67 | 0.63 | 0.01 | -0.51 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 305.00 | 19.70 | 23.20 | 21.45 | 50.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | 0.58 | 0.01 | -0.52 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 310.00 | 16.70 | 22.50 | 19.60 | 18.81 | -3.49 | -15.65% | 0.06 | 1 | 29 | 0.71 | 0.54 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 312.50 | 15.80 | 18.90 | 17.35 | 18.50 | % | 0.06 | 1 | 0 | 0.67 | 0.52 | 0.01 | -0.54 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 315.00 | 13.70 | 17.80 | 15.75 | 16.17 | -16.03 | -49.79% | 0.05 | 4 | 10 | 0.65 | 0.49 | 0.01 | -0.54 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 317.50 | 12.20 | 17.20 | 14.70 | % | 0.05 | 0 | 0 | 0.65 | 0.47 | 0.01 | -0.54 | 8/18/2026 4:00:00 PM EST | |||
| 320.00 | 12.40 | 16.90 | 14.65 | 16.65 | -35.45 | -68.05% | 0.05 | 3 | 35 | 0.69 | 0.45 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 322.50 | 11.60 | 15.20 | 13.40 | 19.52 | % | 0.04 | 2 | 0 | 0.68 | 0.43 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 325.00 | 10.70 | 13.50 | 12.10 | 14.00 | -18.30 | -56.66% | 0.04 | 9 | 19 | 0.66 | 0.41 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 327.50 | 10.20 | 14.10 | 12.15 | % | 0.04 | 0 | 0 | 0.70 | 0.39 | 0.01 | -0.52 | 8/18/2026 4:00:00 PM EST | |||
| 330.00 | 8.60 | 12.30 | 10.45 | 12.88 | -17.02 | -56.93% | 0.03 | 101 | 12 | 0.66 | 0.37 | 0.01 | -0.51 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 332.50 | 8.80 | 11.80 | 10.30 | % | 0.03 | 0 | 0 | 0.69 | 0.35 | 0.01 | -0.50 | 8/18/2026 4:00:00 PM EST | |||
| 335.00 | 7.90 | 11.60 | 9.75 | 37.12 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.70 | 0.33 | 0.01 | -0.49 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 337.50 | 6.30 | 10.90 | 8.60 | % | 0.03 | 0 | 0 | 0.68 | 0.31 | 0.01 | -0.48 | 8/18/2026 4:00:00 PM EST | |||
| 340.00 | 6.60 | 10.20 | 8.40 | 8.50 | -10.22 | -54.60% | 0.02 | 1 | 37 | 0.70 | 0.29 | 0.01 | -0.47 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 342.50 | 6.20 | 9.60 | 7.90 | 21.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.28 | 0.01 | -0.45 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 345.00 | 5.30 | 7.70 | 6.50 | 7.93 | -11.95 | -60.12% | 0.02 | 2 | 25 | 0.66 | 0.26 | 0.01 | -0.44 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 347.50 | 4.60 | 6.90 | 5.75 | 7.20 | -12.15 | -62.80% | 0.02 | 1 | 1 | 0.65 | 0.24 | 0.01 | -0.43 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 350.00 | 4.60 | 8.10 | 6.35 | 5.42 | -12.10 | -69.07% | 0.02 | 8 | 91 | 0.70 | 0.23 | 0.01 | -0.41 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 352.50 | 2.40 | 5.80 | 4.10 | 7.00 | % | 0.01 | 1 | 0 | 0.61 | 0.22 | 0.01 | -0.40 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 355.00 | 3.10 | 4.90 | 4.00 | 4.55 | -11.45 | -71.57% | 0.01 | 16 | 53 | 0.63 | 0.20 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 357.50 | 1.55 | 7.20 | 4.38 | 4.50 | % | 0.01 | 6 | 0 | 0.65 | 0.19 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 360.00 | 3.60 | 5.00 | 4.30 | 3.55 | -10.45 | -74.65% | 0.01 | 15 | 61 | 0.69 | 0.18 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 365.00 | 3.10 | 3.70 | 3.40 | 3.50 | -6.70 | -65.69% | 0.01 | 11 | 33 | 0.68 | 0.15 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 370.00 | 0.40 | 5.40 | 2.90 | 2.75 | -8.25 | -75.00% | 0.01 | 14 | 64 | 0.63 | 0.13 | 0.00 | -0.29 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 375.00 | 1.50 | 3.30 | 2.40 | 2.91 | -4.99 | -63.17% | 0.01 | 5 | 64 | 0.67 | 0.11 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 380.00 | 1.45 | 3.50 | 2.48 | 1.90 | -6.40 | -77.11% | 0.01 | 40 | 95 | 0.71 | 0.10 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 385.00 | 0.05 | 2.70 | 1.38 | 1.65 | -4.85 | -74.62% | 0.00 | 44 | 61 | 0.72 | 0.08 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 390.00 | 0.55 | 2.25 | 1.40 | 1.60 | -4.40 | -73.34% | 0.00 | 7 | 54 | 0.67 | 0.07 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 395.00 | 0.40 | 1.65 | 1.03 | 1.55 | -3.75 | -70.76% | 0.00 | 1 | 21 | 0.65 | 0.06 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 400.00 | 1.00 | 1.70 | 1.35 | 1.00 | -3.55 | -78.03% | 0.00 | 27 | 139 | 0.73 | 0.05 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 405.00 | 0.10 | 2.80 | 1.45 | 1.21 | -2.59 | -68.16% | 0.00 | 1 | 26 | 0.71 | 0.04 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 410.00 | 0.25 | 1.60 | 0.93 | 0.85 | -2.25 | -72.59% | 0.00 | 1 | 18 | 0.71 | 0.03 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 415.00 | 0.20 | 1.30 | 0.75 | 0.78 | % | 0.00 | 1 | 0 | 0.70 | 0.03 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 420.00 | 0.00 | 3.50 | 1.75 | 0.77 | -2.93 | -79.19% | 0.00 | 1 | 31 | 1.04 | 0.02 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 0.75 | 0.38 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.02 | 0.00 | -0.06 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.02 | 0.00 | -0.05 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 0.65 | 0.33 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.04 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 0.70 | 0.35 | 6.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.03 | 7/29/2026 | 8/18/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.89 | 0.01 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 0.65 | 0.33 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 0.70 | 0.35 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 4.40 | 2.20 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/18/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 485.00 | 0.00 | 4.40 | 2.20 | 0.10 | -3.86 | -97.48% | 0.00 | 3 | 3 | 1.46 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 510.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 515.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 520.00 | 0.00 | 1.10 | 0.55 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.80 | 0.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 4.40 | 2.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/18/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.55 | +0.25 | +83.34% | 0.00 | 2 | 53 | 0.78 | -0.01 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 235.00 | 0.05 | 3.00 | 1.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.77 | -0.02 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 240.00 | 0.15 | 0.65 | 0.40 | 0.37 | -0.18 | -32.73% | 0.00 | 3 | 16 | 0.61 | -0.03 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 245.00 | 0.05 | 1.35 | 0.70 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | -0.04 | 0.00 | -0.12 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 250.00 | 0.75 | 1.80 | 1.28 | 1.14 | +0.54 | +90.00% | 0.01 | 7 | 103 | 0.68 | -0.05 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 255.00 | 1.35 | 2.30 | 1.83 | 1.65 | +0.95 | +135.72% | 0.01 | 123 | 38 | 0.70 | -0.07 | 0.00 | -0.19 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 260.00 | 1.30 | 2.65 | 1.98 | 2.09 | +1.21 | +137.50% | 0.01 | 30 | 127 | 0.65 | -0.09 | 0.00 | -0.22 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 265.00 | 1.85 | 3.20 | 2.53 | 2.70 | +1.17 | +76.48% | 0.01 | 57 | 76 | 0.65 | -0.11 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 270.00 | 2.45 | 4.10 | 3.28 | 3.27 | +2.00 | +157.48% | 0.01 | 17 | 94 | 0.65 | -0.14 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 275.00 | 3.60 | 4.90 | 4.25 | 4.29 | +2.50 | +139.67% | 0.02 | 22 | 113 | 0.65 | -0.17 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 280.00 | 4.90 | 8.00 | 6.45 | 5.45 | +3.45 | +172.50% | 0.02 | 31 | 137 | 0.65 | -0.21 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 285.00 | 5.80 | 7.70 | 6.75 | 6.75 | +4.27 | +172.18% | 0.02 | 11 | 49 | 0.65 | -0.24 | 0.01 | -0.42 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 290.00 | 7.40 | 9.00 | 8.20 | 8.50 | +5.00 | +142.86% | 0.03 | 15 | 110 | 0.65 | -0.28 | 0.01 | -0.46 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 295.00 | 9.20 | 11.20 | 10.20 | 9.95 | +5.75 | +136.91% | 0.03 | 24 | 68 | 0.66 | -0.33 | 0.01 | -0.48 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 300.00 | 9.40 | 13.00 | 11.20 | 12.82 | +7.82 | +156.40% | 0.04 | 17 | 167 | 0.61 | -0.37 | 0.01 | -0.51 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 305.00 | 11.60 | 16.50 | 14.05 | 14.84 | +9.44 | +174.82% | 0.05 | 18 | 57 | 0.64 | -0.42 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 310.00 | 15.80 | 18.30 | 17.05 | 15.30 | +8.30 | +118.58% | 0.06 | 9 | 99 | 0.66 | -0.46 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 312.50 | 17.00 | 19.90 | 18.45 | % | 0.06 | 0 | 0 | 0.66 | -0.48 | 0.01 | -0.54 | 8/18/2026 4:00:00 PM EST | |||
| 315.00 | 18.60 | 22.00 | 20.30 | 20.06 | +12.06 | +150.75% | 0.06 | 4 | 60 | 0.68 | -0.51 | 0.01 | -0.54 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 317.50 | 17.70 | 22.80 | 20.25 | 18.70 | % | 0.06 | 1 | 0 | 0.62 | -0.53 | 0.01 | -0.54 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 320.00 | 21.40 | 24.70 | 23.05 | 22.40 | +12.90 | +135.79% | 0.07 | 3 | 31 | 0.67 | -0.55 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 322.50 | 22.70 | 26.20 | 24.45 | % | 0.08 | 0 | 0 | 0.67 | -0.57 | 0.01 | -0.53 | 8/18/2026 4:00:00 PM EST | |||
| 325.00 | 23.70 | 27.90 | 25.80 | 23.95 | +12.68 | +112.52% | 0.08 | 9 | 59 | 0.66 | -0.59 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 327.50 | 24.30 | 29.40 | 26.85 | % | 0.08 | 0 | 0 | 0.64 | -0.61 | 0.01 | -0.52 | 8/18/2026 4:00:00 PM EST | |||
| 330.00 | 26.90 | 31.50 | 29.20 | 24.89 | +11.39 | +84.37% | 0.09 | 2 | 14 | 0.66 | -0.63 | 0.01 | -0.51 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 332.50 | 28.40 | 32.70 | 30.55 | % | 0.09 | 0 | 0 | 0.65 | -0.65 | 0.01 | -0.50 | 8/18/2026 4:00:00 PM EST | |||
| 335.00 | 30.20 | 34.50 | 32.35 | 32.50 | +11.90 | +57.77% | 0.10 | 2 | 58 | 0.65 | -0.67 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 337.50 | 32.00 | 36.40 | 34.20 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.69 | 0.01 | -0.48 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 340.00 | 33.80 | 38.30 | 36.05 | 36.29 | +17.75 | +95.74% | 0.11 | 1 | 49 | 0.64 | -0.71 | 0.01 | -0.47 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 342.50 | 36.00 | 40.20 | 38.10 | % | 0.11 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.45 | 8/18/2026 4:00:00 PM EST | |||
| 345.00 | 37.80 | 42.10 | 39.95 | 29.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | -0.74 | 0.01 | -0.44 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 347.50 | 39.40 | 44.10 | 41.75 | % | 0.12 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.43 | 8/18/2026 4:00:00 PM EST | |||
| 350.00 | 41.60 | 47.10 | 44.35 | 45.28 | +21.28 | +88.67% | 0.13 | 6 | 120 | 0.66 | -0.77 | 0.01 | -0.41 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 352.50 | 43.20 | 48.90 | 46.05 | % | 0.13 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.40 | 8/18/2026 4:00:00 PM EST | |||
| 355.00 | 45.30 | 50.70 | 48.00 | 27.22 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.62 | -0.80 | 0.01 | -0.38 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 357.50 | 47.50 | 53.20 | 50.35 | % | 0.14 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.37 | 8/18/2026 4:00:00 PM EST | |||
| 360.00 | 49.60 | 55.10 | 52.35 | 52.70 | +16.70 | +46.39% | 0.15 | 4 | 3 | 0.62 | -0.82 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 365.00 | 53.20 | 60.40 | 56.80 | 58.64 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.88 | -0.85 | 0.01 | -0.32 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 370.00 | 58.60 | 64.10 | 61.35 | 28.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.85 | -0.87 | 0.00 | -0.29 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 375.00 | 63.20 | 68.70 | 65.95 | 30.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.87 | -0.89 | 0.00 | -0.26 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 380.00 | 67.90 | 72.60 | 70.25 | 43.51 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.84 | -0.90 | 0.00 | -0.23 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 385.00 | 72.60 | 78.30 | 75.45 | 76.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | -0.92 | 0.00 | -0.21 | 7/29/2026 | 8/18/2026 4:00:00 PM EST |
| 390.00 | 77.40 | 82.90 | 80.15 | % | 0.21 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.18 | 8/18/2026 4:00:00 PM EST | |||
| 395.00 | 82.30 | 87.80 | 85.05 | % | 0.22 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.16 | 8/18/2026 4:00:00 PM EST | |||
| 400.00 | 86.40 | 93.30 | 89.85 | % | 0.22 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.14 | 8/18/2026 4:00:00 PM EST | |||
| 405.00 | 91.10 | 97.60 | 94.35 | % | 0.23 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.12 | 8/18/2026 4:00:00 PM EST | |||
| 410.00 | 96.20 | 102.70 | 99.45 | % | 0.24 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.10 | 8/18/2026 4:00:00 PM EST | |||
| 415.00 | 101.30 | 107.40 | 104.35 | 105.70 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.06 | -0.97 | 0.00 | -0.09 | 7/27/2026 | 8/18/2026 4:00:00 PM EST |
| 420.00 | 106.80 | 112.20 | 109.50 | % | 0.26 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.07 | 8/18/2026 4:00:00 PM EST | |||
| 425.00 | 111.70 | 117.20 | 114.45 | % | 0.27 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.06 | 8/18/2026 4:00:00 PM EST | |||
| 430.00 | 115.70 | 123.90 | 119.80 | 107.62 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.16 | -0.98 | 0.00 | -0.05 | 7/28/2026 | 8/18/2026 4:00:00 PM EST |
| 435.00 | 120.50 | 128.90 | 124.70 | % | 0.29 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 8/18/2026 4:00:00 PM EST | |||
| 440.00 | 125.90 | 132.40 | 129.15 | % | 0.29 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 445.00 | 130.90 | 137.40 | 134.15 | % | 0.30 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 450.00 | 135.80 | 142.40 | 139.10 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 455.00 | 140.80 | 147.40 | 144.10 | % | 0.32 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 460.00 | 145.80 | 152.60 | 149.20 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 465.00 | 150.80 | 157.40 | 154.10 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 470.00 | 155.80 | 162.40 | 159.10 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 475.00 | 160.80 | 167.40 | 164.10 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 480.00 | 166.70 | 172.10 | 169.40 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 485.00 | 170.80 | 177.40 | 174.10 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 490.00 | 176.70 | 182.10 | 179.40 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 495.00 | 180.80 | 187.40 | 184.10 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 500.00 | 185.80 | 192.40 | 189.10 | % | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 505.00 | 190.80 | 197.40 | 194.10 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 510.00 | 195.80 | 202.40 | 199.10 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 515.00 | 200.80 | 207.40 | 204.10 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 520.00 | 205.70 | 212.40 | 209.05 | % | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST |