Options Chain for INTUIT COM (INTU) - $335.89 as of 8/18/2026 7:44:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 186.30 | 195.20 | 190.75 | % | 1.19 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 165.00 | 181.30 | 190.20 | 185.75 | % | 1.13 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 170.00 | 176.30 | 185.20 | 180.75 | % | 1.06 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 175.00 | 171.30 | 180.20 | 175.75 | % | 1.00 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 180.00 | 167.20 | 174.80 | 171.00 | % | 0.95 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 185.00 | 161.70 | 169.90 | 165.80 | % | 0.90 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 190.00 | 156.70 | 164.90 | 160.80 | % | 0.85 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 195.00 | 152.20 | 159.90 | 156.05 | % | 0.80 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 200.00 | 146.80 | 154.90 | 150.85 | % | 0.75 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 205.00 | 141.80 | 149.90 | 145.85 | % | 0.71 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 210.00 | 137.20 | 145.00 | 141.10 | 99.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:05 PM EST |
| 215.00 | 131.80 | 140.00 | 135.90 | % | 0.63 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:05 PM EST | |||
| 220.00 | 126.90 | 135.00 | 130.95 | % | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:05 PM EST | |||
| 225.00 | 122.10 | 130.10 | 126.10 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 8/18/2026 4:00:05 PM EST | |||
| 230.00 | 117.10 | 125.10 | 121.10 | 81.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.03 | 7/27/2026 | 8/18/2026 4:00:05 PM EST |
| 235.00 | 112.70 | 119.20 | 115.95 | 77.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.04 | 7/27/2026 | 8/18/2026 4:00:05 PM EST |
| 240.00 | 107.10 | 115.20 | 111.15 | % | 0.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.04 | 8/18/2026 4:00:05 PM EST | |||
| 245.00 | 102.00 | 110.30 | 106.15 | % | 0.43 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.05 | 8/18/2026 4:00:05 PM EST | |||
| 250.00 | 98.80 | 104.40 | 101.60 | 87.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.07 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 255.00 | 92.40 | 100.60 | 96.50 | 59.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.08 | 7/27/2026 | 8/18/2026 4:00:05 PM EST |
| 260.00 | 88.30 | 94.60 | 91.45 | 78.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.12 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 265.00 | 84.70 | 89.70 | 87.20 | % | 0.33 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.12 | 8/18/2026 4:00:05 PM EST | |||
| 270.00 | 77.90 | 86.10 | 82.00 | 62.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.11 | 0.97 | 0.00 | -0.17 | 8/5/2026 | 8/18/2026 4:00:05 PM EST |
| 275.00 | 73.40 | 81.40 | 77.40 | % | 0.28 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.20 | 8/18/2026 4:00:05 PM EST | |||
| 280.00 | 71.10 | 76.70 | 73.90 | 78.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.70 | 0.94 | 0.00 | -0.23 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 285.00 | 64.00 | 72.10 | 68.05 | 54.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | 0.93 | 0.00 | -0.27 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 290.00 | 61.90 | 67.60 | 64.75 | % | 0.22 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.30 | 8/18/2026 4:00:05 PM EST | |||
| 295.00 | 55.00 | 63.20 | 59.10 | 51.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | 0.89 | 0.00 | -0.34 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 300.00 | 51.40 | 58.90 | 55.15 | 38.10 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.63 | 0.87 | 0.00 | -0.38 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 305.00 | 47.70 | 54.80 | 51.25 | 39.13 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | 0.85 | 0.00 | -0.42 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 310.00 | 42.70 | 50.40 | 46.55 | 46.20 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.64 | 0.82 | 0.01 | -0.46 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 315.00 | 41.50 | 45.50 | 43.50 | 41.22 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.70 | 0.79 | 0.01 | -0.50 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 320.00 | 36.50 | 41.90 | 39.20 | 41.17 | +13.88 | +50.87% | 0.12 | 3 | 81 | 0.67 | 0.76 | 0.01 | -0.54 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 325.00 | 33.20 | 38.40 | 35.80 | 38.70 | +9.78 | +33.82% | 0.11 | 1 | 11 | 0.67 | 0.73 | 0.01 | -0.57 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 327.50 | 32.30 | 36.80 | 34.55 | % | 0.11 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.58 | 8/18/2026 4:00:05 PM EST | |||
| 330.00 | 29.90 | 35.10 | 32.50 | 33.35 | +4.05 | +13.83% | 0.10 | 62 | 89 | 0.67 | 0.69 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 332.50 | 28.90 | 33.50 | 31.20 | % | 0.09 | 0 | 0 | 0.69 | 0.67 | 0.01 | -0.61 | 8/18/2026 4:00:05 PM EST | |||
| 335.00 | 26.80 | 32.00 | 29.40 | 31.55 | +10.20 | +47.78% | 0.09 | 12 | 17 | 0.67 | 0.66 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 337.50 | 26.10 | 30.50 | 28.30 | % | 0.08 | 0 | 0 | 0.69 | 0.64 | 0.01 | -0.63 | 8/18/2026 4:00:05 PM EST | |||
| 340.00 | 25.10 | 29.10 | 27.10 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.70 | 0.62 | 0.01 | -0.64 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 342.50 | 23.20 | 27.70 | 25.45 | % | 0.07 | 0 | 0 | 0.69 | 0.60 | 0.01 | -0.64 | 8/18/2026 4:00:05 PM EST | |||
| 345.00 | 21.30 | 26.30 | 23.80 | 25.25 | +3.25 | +14.78% | 0.07 | 61 | 22 | 0.68 | 0.58 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 347.50 | 20.10 | 25.00 | 22.55 | 22.58 | % | 0.06 | 2 | 0 | 0.68 | 0.56 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 350.00 | 20.00 | 23.80 | 21.90 | 23.52 | +11.00 | +87.86% | 0.06 | 28 | 63 | 0.70 | 0.54 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 352.50 | 18.50 | 22.60 | 20.55 | % | 0.06 | 0 | 0 | 0.69 | 0.53 | 0.01 | -0.66 | 8/18/2026 4:00:05 PM EST | |||
| 355.00 | 16.60 | 21.50 | 19.05 | 19.92 | +7.28 | +57.60% | 0.05 | 5 | 24 | 0.68 | 0.51 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 357.50 | 15.50 | 20.40 | 17.95 | 17.70 | % | 0.05 | 31 | 0 | 0.68 | 0.49 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 360.00 | 14.60 | 19.40 | 17.00 | 15.05 | +5.95 | +65.39% | 0.05 | 3 | 32 | 0.68 | 0.47 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 362.50 | 13.50 | 18.40 | 15.95 | % | 0.04 | 0 | 0 | 0.68 | 0.45 | 0.01 | -0.65 | 8/18/2026 4:00:05 PM EST | |||
| 365.00 | 12.60 | 17.40 | 15.00 | 14.60 | +6.20 | +73.81% | 0.04 | 6 | 36 | 0.68 | 0.43 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 367.50 | 11.80 | 16.50 | 14.15 | 13.60 | +4.96 | +57.41% | 0.04 | 1 | 1 | 0.68 | 0.42 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 370.00 | 10.90 | 15.70 | 13.30 | 13.76 | +6.30 | +84.45% | 0.04 | 3 | 14 | 0.68 | 0.40 | 0.01 | -0.63 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 372.50 | 10.10 | 14.80 | 12.45 | % | 0.03 | 0 | 0 | 0.68 | 0.38 | 0.01 | -0.62 | 8/18/2026 4:00:05 PM EST | |||
| 375.00 | 9.50 | 14.00 | 11.75 | 12.85 | +4.30 | +50.30% | 0.03 | 10 | 54 | 0.68 | 0.36 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 380.00 | 8.00 | 12.60 | 10.30 | 11.31 | +5.01 | +79.53% | 0.03 | 14 | 19 | 0.68 | 0.33 | 0.01 | -0.58 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 385.00 | 6.80 | 11.20 | 9.00 | 9.00 | +3.40 | +60.72% | 0.02 | 1 | 35 | 0.68 | 0.30 | 0.01 | -0.56 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 390.00 | 7.10 | 10.00 | 8.55 | 8.00 | +0.60 | +8.11% | 0.02 | 3 | 12 | 0.71 | 0.27 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 395.00 | 5.10 | 9.00 | 7.05 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.69 | 0.24 | 0.01 | -0.50 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 400.00 | 3.80 | 7.80 | 5.80 | 6.70 | +3.60 | +116.13% | 0.01 | 22 | 105 | 0.67 | 0.22 | 0.01 | -0.47 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 405.00 | 3.10 | 7.10 | 5.10 | 5.62 | % | 0.01 | 12 | 0 | 0.68 | 0.19 | 0.01 | -0.43 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 410.00 | 2.45 | 6.40 | 4.43 | 4.24 | -1.88 | -30.72% | 0.01 | 18 | 34 | 0.67 | 0.17 | 0.00 | -0.40 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 420.00 | 1.40 | 5.10 | 3.25 | 3.14 | +1.04 | +49.53% | 0.01 | 8 | 18 | 0.67 | 0.13 | 0.00 | -0.34 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 430.00 | 1.45 | 4.00 | 2.73 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | 0.10 | 0.00 | -0.28 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 440.00 | 0.75 | 2.05 | 1.40 | 1.80 | -2.13 | -54.20% | 0.00 | 3 | 116 | 0.65 | 0.08 | 0.00 | -0.22 | 8/18/2026 | 8/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 6.40 | 3.20 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.59 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 4.40 | 2.20 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/18/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 4.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | -0.04 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.05 | 8/18/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | 1.13 | -0.02 | -1.74% | 0.00 | 8 | 79 | 1.08 | -0.01 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 2.31 | +1.31 | +131.00% | 0.01 | 1 | 3 | 1.26 | -0.01 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 260.00 | 0.45 | 4.90 | 2.68 | 3.78 | +2.64 | +231.58% | 0.01 | 1 | 41 | 0.97 | -0.02 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 5.10 | 2.55 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.17 | -0.03 | 0.00 | -0.12 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 270.00 | 0.05 | 2.75 | 1.40 | 1.81 | -0.04 | -2.17% | 0.01 | 13 | 27 | 0.71 | -0.03 | 0.00 | -0.17 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 275.00 | 0.05 | 2.75 | 1.40 | 1.72 | -0.09 | -4.98% | 0.01 | 1 | 27 | 0.67 | -0.04 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 280.00 | 0.65 | 2.55 | 1.60 | 1.33 | -1.12 | -45.72% | 0.01 | 6 | 22 | 0.71 | -0.06 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 285.00 | 1.00 | 2.70 | 1.85 | 1.90 | -0.79 | -29.37% | 0.01 | 3 | 8 | 0.70 | -0.07 | 0.00 | -0.27 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 290.00 | 1.80 | 4.00 | 2.90 | 2.50 | -1.57 | -38.58% | 0.01 | 3 | 22 | 0.74 | -0.09 | 0.00 | -0.30 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 295.00 | 1.50 | 3.70 | 2.60 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | -0.11 | 0.00 | -0.34 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 300.00 | 1.90 | 5.10 | 3.50 | 3.53 | -1.87 | -34.63% | 0.01 | 4 | 231 | 0.68 | -0.13 | 0.00 | -0.38 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 305.00 | 2.80 | 6.40 | 4.60 | 3.64 | -2.77 | -43.22% | 0.02 | 1 | 6 | 0.69 | -0.15 | 0.00 | -0.42 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 310.00 | 3.60 | 7.80 | 5.70 | 5.10 | -3.30 | -39.29% | 0.02 | 27 | 36 | 0.70 | -0.18 | 0.01 | -0.46 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 315.00 | 4.70 | 9.10 | 6.90 | 5.54 | -3.96 | -41.69% | 0.02 | 34 | 50 | 0.70 | -0.21 | 0.01 | -0.50 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 320.00 | 5.90 | 10.60 | 8.25 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.70 | -0.24 | 0.01 | -0.54 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 325.00 | 7.60 | 11.60 | 9.60 | 8.32 | -6.68 | -44.54% | 0.03 | 11 | 52 | 0.69 | -0.27 | 0.01 | -0.57 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 327.50 | 8.30 | 11.80 | 10.05 | % | 0.03 | 0 | 0 | 0.68 | -0.29 | 0.01 | -0.58 | 8/18/2026 4:00:05 PM EST | |||
| 330.00 | 9.10 | 13.90 | 11.50 | 10.85 | -5.15 | -32.19% | 0.03 | 30 | 41 | 0.70 | -0.31 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 332.50 | 10.00 | 14.90 | 12.45 | 11.15 | % | 0.04 | 1 | 0 | 0.70 | -0.33 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 335.00 | 11.00 | 15.20 | 13.10 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.69 | -0.34 | 0.01 | -0.62 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 337.50 | 11.90 | 17.00 | 14.45 | 13.10 | -6.70 | -33.84% | 0.04 | 2 | 6 | 0.70 | -0.36 | 0.01 | -0.63 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 340.00 | 13.00 | 18.10 | 15.55 | 16.21 | -5.90 | -26.69% | 0.05 | 2 | 61 | 0.70 | -0.38 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 342.50 | 14.10 | 18.30 | 16.20 | % | 0.05 | 0 | 0 | 0.69 | -0.40 | 0.01 | -0.64 | 8/18/2026 4:00:05 PM EST | |||
| 345.00 | 15.20 | 20.40 | 17.80 | 16.72 | -3.38 | -16.82% | 0.05 | 3 | 49 | 0.70 | -0.42 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 347.50 | 16.40 | 21.70 | 19.05 | 18.50 | % | 0.05 | 2 | 0 | 0.70 | -0.44 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 350.00 | 18.80 | 22.90 | 20.85 | 19.39 | -3.61 | -15.70% | 0.06 | 37 | 18 | 0.72 | -0.46 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 352.50 | 19.20 | 24.40 | 21.80 | 20.50 | % | 0.06 | 28 | 0 | 0.71 | -0.47 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 355.00 | 21.30 | 24.30 | 22.80 | 21.80 | -4.09 | -15.80% | 0.06 | 20 | 6 | 0.70 | -0.49 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 357.50 | 21.80 | 27.10 | 24.45 | 21.80 | % | 0.07 | 5 | 0 | 0.71 | -0.51 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 360.00 | 23.30 | 28.80 | 26.05 | 25.80 | -3.10 | -10.73% | 0.07 | 67 | 65 | 0.71 | -0.53 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 362.50 | 24.80 | 29.10 | 26.95 | 26.30 | % | 0.07 | 2 | 0 | 0.69 | -0.55 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 365.00 | 26.30 | 30.30 | 28.30 | 34.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | -0.57 | 0.01 | -0.64 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 367.50 | 27.90 | 33.50 | 30.70 | 30.05 | % | 0.08 | 20 | 0 | 0.71 | -0.58 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 370.00 | 29.50 | 33.40 | 31.45 | % | 0.08 | 0 | 0 | 0.68 | -0.60 | 0.01 | -0.63 | 8/18/2026 4:00:05 PM EST | |||
| 372.50 | 31.20 | 35.70 | 33.45 | % | 0.09 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.62 | 8/18/2026 4:00:05 PM EST | |||
| 375.00 | 33.00 | 38.50 | 35.75 | 32.93 | -14.47 | -30.53% | 0.10 | 61 | 17 | 0.71 | -0.64 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 380.00 | 36.50 | 41.10 | 38.80 | 36.70 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.70 | -0.67 | 0.01 | -0.58 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 385.00 | 40.10 | 45.70 | 42.90 | 41.50 | +1.70 | +4.28% | 0.11 | 2 | 7 | 0.71 | -0.70 | 0.01 | -0.56 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 390.00 | 43.90 | 47.90 | 45.90 | 43.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.68 | -0.73 | 0.01 | -0.53 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 395.00 | 47.90 | 52.10 | 50.00 | % | 0.13 | 0 | 0 | 0.68 | -0.76 | 0.01 | -0.50 | 8/18/2026 4:00:05 PM EST | |||
| 400.00 | 52.00 | 56.60 | 54.30 | % | 0.14 | 0 | 0 | 0.69 | -0.78 | 0.01 | -0.47 | 8/18/2026 4:00:05 PM EST | |||
| 405.00 | 55.20 | 63.50 | 59.35 | % | 0.15 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.43 | 8/18/2026 4:00:05 PM EST | |||
| 410.00 | 59.40 | 67.60 | 63.50 | % | 0.15 | 0 | 0 | 0.91 | -0.83 | 0.00 | -0.40 | 8/18/2026 4:00:05 PM EST | |||
| 420.00 | 68.30 | 76.40 | 72.35 | 99.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.94 | -0.87 | 0.00 | -0.34 | 8/6/2026 | 8/18/2026 4:00:05 PM EST |
| 430.00 | 77.40 | 85.50 | 81.45 | 111.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.90 | 0.00 | -0.28 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 440.00 | 86.70 | 94.90 | 90.80 | 119.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -0.92 | 0.00 | -0.22 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |