Options Chain for LUMENTUM HLDGS INC COM (LITE) - $873.31 as of 8/18/2026 9:32:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 466.80 | 482.10 | 474.45 | % | 1.19 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 410.00 | 457.80 | 471.60 | 464.70 | % | 1.13 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 420.00 | 447.80 | 461.60 | 454.70 | 450.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 430.00 | 437.70 | 451.70 | 444.70 | 439.40 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 440.00 | 427.80 | 441.50 | 434.65 | % | 0.99 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 445.00 | 422.80 | 437.10 | 429.95 | 434.00 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 450.00 | 416.80 | 432.20 | 424.50 | % | 0.94 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:05 PM EST | |||
| 455.00 | 413.00 | 427.20 | 420.10 | 292.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/18/2026 4:00:05 PM EST |
| 460.00 | 407.80 | 420.20 | 414.00 | 491.10 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 465.00 | 403.00 | 416.00 | 409.50 | 472.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 470.00 | 397.90 | 412.20 | 405.05 | % | 0.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 8/18/2026 4:00:05 PM EST | |||
| 475.00 | 393.00 | 407.30 | 400.15 | 409.70 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 480.00 | 387.10 | 402.20 | 394.65 | % | 0.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 8/18/2026 4:00:05 PM EST | |||
| 485.00 | 382.60 | 397.30 | 389.95 | % | 0.80 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 8/18/2026 4:00:05 PM EST | |||
| 490.00 | 378.00 | 392.20 | 385.10 | % | 0.79 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.04 | 8/18/2026 4:00:05 PM EST | |||
| 495.00 | 373.00 | 385.90 | 379.45 | % | 0.77 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.04 | 8/18/2026 4:00:05 PM EST | |||
| 500.00 | 368.00 | 382.00 | 375.00 | 348.30 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.06 | 8/5/2026 | 8/18/2026 4:00:05 PM EST |
| 505.00 | 363.10 | 377.10 | 370.10 | % | 0.73 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.06 | 8/18/2026 4:00:05 PM EST | |||
| 510.00 | 358.10 | 372.50 | 365.30 | 342.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.08 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 515.00 | 351.70 | 367.40 | 359.55 | 170.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.08 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 520.00 | 348.30 | 362.80 | 355.55 | % | 0.68 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.09 | 8/18/2026 4:00:05 PM EST | |||
| 525.00 | 341.80 | 357.70 | 349.75 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.09 | 8/18/2026 4:00:05 PM EST | |||
| 530.00 | 338.40 | 352.60 | 345.50 | 304.04 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.10 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 535.00 | 332.10 | 346.80 | 339.45 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.11 | 8/18/2026 4:00:05 PM EST | |||
| 540.00 | 328.50 | 342.90 | 335.70 | 317.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.11 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 545.00 | 323.60 | 336.50 | 330.05 | % | 0.61 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.11 | 8/18/2026 4:00:05 PM EST | |||
| 550.00 | 318.40 | 331.90 | 325.15 | 385.30 | % | 0.59 | 1 | 0 | 1.54 | 0.99 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 555.00 | 313.80 | 327.60 | 320.70 | 105.86 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.55 | 0.99 | 0.00 | -0.14 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 560.00 | 308.70 | 323.30 | 316.00 | % | 0.56 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.15 | 8/18/2026 4:00:05 PM EST | |||
| 565.00 | 303.60 | 318.10 | 310.85 | 124.51 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.50 | 0.99 | 0.00 | -0.16 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 570.00 | 298.60 | 313.20 | 305.90 | 332.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.18 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 575.00 | 293.90 | 307.20 | 300.55 | % | 0.52 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.18 | 8/18/2026 4:00:05 PM EST | |||
| 580.00 | 289.00 | 303.00 | 296.00 | % | 0.51 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.20 | 8/18/2026 4:00:05 PM EST | |||
| 585.00 | 284.10 | 297.10 | 290.60 | 319.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.21 | 8/7/2026 | 8/18/2026 4:00:05 PM EST |
| 590.00 | 279.40 | 293.20 | 286.30 | % | 0.49 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.23 | 8/18/2026 4:00:05 PM EST | |||
| 595.00 | 274.40 | 288.40 | 281.40 | % | 0.47 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.25 | 8/18/2026 4:00:05 PM EST | |||
| 600.00 | 271.00 | 283.50 | 277.25 | 304.47 | 0.00 | 0.00% | 0.46 | 0 | 52 | 1.37 | 0.98 | 0.00 | -0.27 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 605.00 | 264.70 | 278.70 | 271.70 | 118.35 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.35 | 0.98 | 0.00 | -0.29 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 610.00 | 259.70 | 274.40 | 267.05 | 82.59 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.33 | 0.98 | 0.00 | -0.31 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 615.00 | 255.20 | 268.00 | 261.60 | % | 0.43 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.34 | 8/18/2026 4:00:05 PM EST | |||
| 620.00 | 250.40 | 264.00 | 257.20 | 262.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.29 | 0.97 | 0.00 | -0.36 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 625.00 | 245.50 | 259.50 | 252.50 | 233.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.28 | 0.97 | 0.00 | -0.39 | 8/5/2026 | 8/18/2026 4:00:05 PM EST |
| 630.00 | 241.00 | 254.70 | 247.85 | 120.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.27 | 0.97 | 0.00 | -0.42 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 635.00 | 235.90 | 250.00 | 242.95 | 123.10 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.25 | 0.96 | 0.00 | -0.45 | 7/31/2026 | 8/18/2026 4:00:05 PM EST |
| 640.00 | 230.90 | 245.80 | 238.35 | 256.70 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.22 | 0.96 | 0.00 | -0.48 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 645.00 | 226.70 | 240.60 | 233.65 | 95.53 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.22 | 0.96 | 0.00 | -0.51 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 650.00 | 222.00 | 235.80 | 228.90 | 179.35 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.21 | 0.95 | 0.00 | -0.54 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 655.00 | 217.10 | 231.20 | 224.15 | % | 0.34 | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.57 | 8/18/2026 4:00:05 PM EST | |||
| 660.00 | 212.70 | 226.50 | 219.60 | 88.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.18 | 0.94 | 0.00 | -0.61 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 665.00 | 208.10 | 222.10 | 215.10 | % | 0.32 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.64 | 8/18/2026 4:00:05 PM EST | |||
| 670.00 | 203.50 | 216.30 | 209.90 | % | 0.31 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.68 | 8/18/2026 4:00:05 PM EST | |||
| 675.00 | 199.00 | 210.90 | 204.95 | % | 0.30 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.71 | 8/18/2026 4:00:05 PM EST | |||
| 680.00 | 194.50 | 207.50 | 201.00 | 245.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | 0.92 | 0.00 | -0.75 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 685.00 | 190.00 | 201.90 | 195.95 | 137.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.86 | 0.92 | 0.00 | -0.79 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 690.00 | 185.50 | 198.20 | 191.85 | 287.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.89 | 0.91 | 0.00 | -0.83 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 695.00 | 182.40 | 192.70 | 187.55 | % | 0.27 | 0 | 0 | 0.89 | 0.91 | 0.00 | -0.87 | 8/18/2026 4:00:05 PM EST | |||
| 700.00 | 176.60 | 188.50 | 182.55 | 141.95 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.86 | 0.90 | 0.00 | -0.91 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 705.00 | 173.90 | 184.90 | 179.40 | 139.87 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.90 | 0.89 | 0.00 | -0.95 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 710.00 | 168.10 | 180.00 | 174.05 | 283.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | 0.89 | 0.00 | -0.99 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 715.00 | 163.80 | 175.60 | 169.70 | % | 0.24 | 0 | 0 | 0.87 | 0.88 | 0.00 | -1.03 | 8/18/2026 4:00:05 PM EST | |||
| 720.00 | 159.60 | 172.10 | 165.85 | 48.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.87 | 0.87 | 0.00 | -1.07 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 725.00 | 155.50 | 167.20 | 161.35 | 117.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.87 | 0.86 | 0.00 | -1.11 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 730.00 | 151.40 | 163.10 | 157.25 | 269.22 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.87 | 0.85 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 735.00 | 147.30 | 159.50 | 153.40 | 172.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.87 | 0.85 | 0.00 | -1.19 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 740.00 | 143.10 | 155.00 | 149.05 | 184.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.86 | 0.84 | 0.00 | -1.23 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 745.00 | 139.10 | 151.00 | 145.05 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 0.83 | 0.00 | -1.27 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 750.00 | 135.20 | 147.10 | 141.15 | 165.82 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.86 | 0.82 | 0.00 | -1.31 | 8/6/2026 | 8/18/2026 4:00:05 PM EST |
| 755.00 | 131.40 | 144.40 | 137.90 | % | 0.18 | 0 | 0 | 0.87 | 0.81 | 0.00 | -1.35 | 8/18/2026 4:00:05 PM EST | |||
| 760.00 | 127.60 | 140.30 | 133.95 | 236.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.87 | 0.80 | 0.00 | -1.39 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 765.00 | 123.80 | 134.50 | 129.15 | 184.00 | +9.60 | +5.51% | 0.17 | 1 | 2 | 0.85 | 0.79 | 0.00 | -1.43 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 770.00 | 120.10 | 132.90 | 126.50 | 170.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 0.78 | 0.00 | -1.46 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 775.00 | 118.40 | 127.20 | 122.80 | 166.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | 0.77 | 0.00 | -1.50 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 780.00 | 112.80 | 124.80 | 118.80 | 158.85 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.86 | 0.76 | 0.00 | -1.53 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 785.00 | 109.30 | 120.10 | 114.70 | 52.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.84 | 0.75 | 0.00 | -1.57 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 790.00 | 105.90 | 116.70 | 111.30 | 132.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.85 | 0.74 | 0.00 | -1.60 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 795.00 | 104.40 | 114.70 | 109.55 | 113.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | 0.73 | 0.00 | -1.63 | 7/24/2026 | 8/18/2026 4:00:05 PM EST |
| 800.00 | 100.20 | 109.90 | 105.05 | 104.10 | -92.40 | -47.03% | 0.13 | 3 | 16 | 0.85 | 0.72 | 0.00 | -1.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 805.00 | 97.80 | 106.60 | 102.20 | 197.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.86 | 0.71 | 0.00 | -1.69 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 810.00 | 95.30 | 103.40 | 99.35 | 158.52 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.86 | 0.69 | 0.00 | -1.72 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 815.00 | 92.20 | 101.00 | 96.60 | 173.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.87 | 0.68 | 0.00 | -1.74 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 820.00 | 89.30 | 96.20 | 92.75 | 142.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.85 | 0.67 | 0.00 | -1.76 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 825.00 | 87.00 | 94.40 | 90.70 | 95.00 | -29.43 | -23.66% | 0.11 | 2 | 5 | 0.87 | 0.66 | 0.00 | -1.79 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 830.00 | 83.20 | 90.70 | 86.95 | 176.90 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.86 | 0.65 | 0.00 | -1.81 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 835.00 | 80.30 | 87.00 | 83.65 | 150.20 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.85 | 0.63 | 0.00 | -1.82 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 840.00 | 77.70 | 85.20 | 81.45 | 138.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.86 | 0.62 | 0.00 | -1.84 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 845.00 | 74.60 | 81.60 | 78.10 | 108.29 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | 0.61 | 0.00 | -1.86 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 850.00 | 72.10 | 79.20 | 75.65 | 84.38 | -40.62 | -32.50% | 0.09 | 3 | 22 | 0.85 | 0.60 | 0.00 | -1.87 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 855.00 | 70.20 | 76.30 | 73.25 | 119.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.85 | 0.58 | 0.00 | -1.88 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 860.00 | 66.80 | 73.90 | 70.35 | 68.50 | -33.50 | -32.85% | 0.08 | 4 | 12 | 0.85 | 0.57 | 0.00 | -1.89 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 865.00 | 64.30 | 71.30 | 67.80 | 100.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.85 | 0.56 | 0.00 | -1.90 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 870.00 | 61.30 | 68.50 | 64.90 | 65.00 | -34.52 | -34.69% | 0.07 | 11 | 13 | 0.84 | 0.55 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 875.00 | 59.70 | 66.60 | 63.15 | 68.00 | -77.60 | -53.30% | 0.07 | 6 | 7 | 0.85 | 0.53 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 880.00 | 56.90 | 63.80 | 60.35 | 63.00 | -76.14 | -54.73% | 0.07 | 22 | 44 | 0.84 | 0.52 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 885.00 | 54.70 | 61.70 | 58.20 | 96.28 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.84 | 0.51 | 0.00 | -1.92 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 890.00 | 53.20 | 60.40 | 56.80 | 55.99 | -53.91 | -49.06% | 0.06 | 7 | 269 | 0.85 | 0.50 | 0.00 | -1.92 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 895.00 | 50.40 | 57.20 | 53.80 | 63.00 | -22.00 | -25.89% | 0.06 | 2 | 32 | 0.84 | 0.48 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 900.00 | 48.90 | 55.00 | 51.95 | 50.00 | -63.77 | -56.06% | 0.06 | 13 | 26 | 0.84 | 0.47 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 905.00 | 46.50 | 53.40 | 49.95 | 50.85 | -69.50 | -57.75% | 0.06 | 1 | 8 | 0.84 | 0.46 | 0.00 | -1.90 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 910.00 | 44.70 | 51.50 | 48.10 | 47.90 | -53.10 | -52.58% | 0.05 | 5 | 12 | 0.84 | 0.45 | 0.00 | -1.90 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 915.00 | 43.10 | 50.70 | 46.90 | 47.00 | -65.53 | -58.24% | 0.05 | 4 | 37 | 0.85 | 0.44 | 0.00 | -1.89 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 920.00 | 41.60 | 48.30 | 44.95 | 53.00 | -48.20 | -47.63% | 0.05 | 7 | 12 | 0.85 | 0.42 | 0.00 | -1.88 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 925.00 | 39.50 | 45.60 | 42.55 | 42.71 | -55.39 | -56.47% | 0.05 | 47 | 1 | 0.84 | 0.41 | 0.00 | -1.86 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 930.00 | 37.90 | 44.20 | 41.05 | 45.65 | -44.35 | -49.28% | 0.04 | 52 | 5 | 0.84 | 0.40 | 0.00 | -1.85 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 935.00 | 36.80 | 42.40 | 39.60 | 42.00 | -16.19 | -27.83% | 0.04 | 1 | 2 | 0.84 | 0.39 | 0.00 | -1.84 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 940.00 | 35.60 | 41.60 | 38.60 | 50.10 | -14.11 | -21.98% | 0.04 | 1 | 24 | 0.85 | 0.38 | 0.00 | -1.82 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 942.50 | 34.40 | 41.10 | 37.75 | % | 0.04 | 0 | 0 | 0.85 | 0.37 | 0.00 | -1.81 | 8/18/2026 4:00:05 PM EST | |||
| 945.00 | 33.30 | 40.20 | 36.75 | 69.11 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.85 | 0.37 | 0.00 | -1.80 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 950.00 | 31.90 | 39.00 | 35.45 | 34.40 | -49.55 | -59.03% | 0.04 | 52 | 107 | 0.85 | 0.36 | 0.00 | -1.78 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 955.00 | 30.80 | 37.80 | 34.30 | 33.60 | -35.40 | -51.31% | 0.04 | 3 | 41 | 0.85 | 0.35 | 0.00 | -1.77 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 960.00 | 30.00 | 35.20 | 32.60 | 32.20 | -52.52 | -62.00% | 0.03 | 1 | 75 | 0.85 | 0.34 | 0.00 | -1.75 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 965.00 | 28.50 | 33.20 | 30.85 | 93.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.84 | 0.33 | 0.00 | -1.72 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 970.00 | 26.50 | 32.40 | 29.45 | 80.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.84 | 0.32 | 0.00 | -1.70 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 975.00 | 26.20 | 30.60 | 28.40 | 72.92 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.84 | 0.31 | 0.00 | -1.68 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 980.00 | 25.00 | 29.80 | 27.40 | 43.00 | -27.30 | -38.84% | 0.03 | 3 | 34 | 0.85 | 0.30 | 0.00 | -1.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 985.00 | 23.80 | 28.70 | 26.25 | 24.18 | -53.52 | -68.88% | 0.03 | 1 | 23 | 0.85 | 0.29 | 0.00 | -1.63 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 990.00 | 22.50 | 27.50 | 25.00 | 29.45 | -48.87 | -62.40% | 0.03 | 3 | 12 | 0.84 | 0.28 | 0.00 | -1.61 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 995.00 | 21.30 | 27.40 | 24.35 | 77.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.85 | 0.27 | 0.00 | -1.58 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,000.00 | 20.50 | 25.00 | 22.75 | 23.00 | -37.00 | -61.67% | 0.02 | 5 | 50 | 0.84 | 0.26 | 0.00 | -1.55 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,005.00 | 19.20 | 24.10 | 21.65 | 60.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.84 | 0.25 | 0.00 | -1.53 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,010.00 | 19.30 | 23.10 | 21.20 | 19.40 | -43.61 | -69.22% | 0.02 | 1 | 6 | 0.85 | 0.24 | 0.00 | -1.50 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,015.00 | 18.20 | 22.00 | 20.10 | 31.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | 0.23 | 0.00 | -1.47 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,020.00 | 17.00 | 21.00 | 19.00 | 64.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.84 | 0.23 | 0.00 | -1.44 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,025.00 | 16.20 | 20.60 | 18.40 | 20.40 | -32.95 | -61.77% | 0.02 | 6 | 15 | 0.85 | 0.22 | 0.00 | -1.42 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,030.00 | 15.40 | 19.50 | 17.45 | 16.90 | -47.90 | -73.92% | 0.02 | 1 | 8 | 0.85 | 0.21 | 0.00 | -1.39 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,035.00 | 14.50 | 18.90 | 16.70 | 16.20 | -11.00 | -40.45% | 0.02 | 1 | 8 | 0.85 | 0.20 | 0.00 | -1.36 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,040.00 | 13.80 | 18.10 | 15.95 | 15.50 | -40.48 | -72.32% | 0.02 | 61 | 18 | 0.85 | 0.20 | 0.00 | -1.33 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,045.00 | 13.20 | 17.40 | 15.30 | 14.90 | -31.12 | -67.63% | 0.01 | 1 | 6 | 0.85 | 0.19 | 0.00 | -1.30 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,050.00 | 13.20 | 16.50 | 14.85 | 14.30 | -33.73 | -70.23% | 0.01 | 3 | 20 | 0.85 | 0.18 | 0.00 | -1.27 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,055.00 | 12.20 | 16.10 | 14.15 | 15.68 | -34.12 | -68.52% | 0.01 | 1 | 13 | 0.85 | 0.18 | 0.00 | -1.24 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,060.00 | 11.40 | 15.20 | 13.30 | 49.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.17 | 0.00 | -1.21 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,065.00 | 10.80 | 15.50 | 13.15 | 31.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.16 | 0.00 | -1.18 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 1,070.00 | 10.30 | 14.00 | 12.15 | 22.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.16 | 0.00 | -1.16 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,075.00 | 9.80 | 13.70 | 11.75 | 34.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.15 | 0.00 | -1.13 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,080.00 | 9.40 | 13.20 | 11.30 | 46.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.15 | 0.00 | -1.10 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,085.00 | 6.90 | 13.10 | 10.00 | 31.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.14 | 0.00 | -1.07 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 1,090.00 | 6.40 | 12.50 | 9.45 | 22.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.13 | 0.00 | -1.05 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 1,095.00 | 5.90 | 11.70 | 8.80 | % | 0.01 | 0 | 0 | 0.83 | 0.13 | 0.00 | -1.02 | 8/18/2026 4:00:05 PM EST | |||
| 1,100.00 | 7.90 | 11.10 | 9.50 | 9.90 | -21.80 | -68.77% | 0.01 | 4 | 152 | 0.86 | 0.12 | 0.00 | -0.99 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,105.00 | 7.50 | 13.20 | 10.35 | 16.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.12 | 0.00 | -0.96 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,110.00 | 7.10 | 12.80 | 9.95 | 9.05 | -20.75 | -69.64% | 0.01 | 7 | 10 | 0.89 | 0.11 | 0.00 | -0.93 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,115.00 | 4.30 | 12.40 | 8.35 | 21.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.11 | 0.00 | -0.91 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 1,120.00 | 4.00 | 12.10 | 8.05 | 8.30 | -28.90 | -77.69% | 0.01 | 2 | 12 | 0.85 | 0.11 | 0.00 | -0.88 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,130.00 | 3.40 | 8.90 | 6.15 | 15.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.10 | 0.00 | -0.83 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 1,140.00 | 2.70 | 8.40 | 5.55 | 29.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.09 | 0.00 | -0.79 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,150.00 | 2.60 | 10.20 | 6.40 | 6.42 | -16.03 | -71.41% | 0.01 | 63 | 103 | 0.86 | 0.08 | 0.00 | -0.73 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,160.00 | 1.55 | 9.80 | 5.68 | % | 0.00 | 0 | 0 | 0.84 | 0.08 | 0.00 | -0.69 | 8/18/2026 4:00:05 PM EST | |||
| 1,170.00 | 1.20 | 9.30 | 5.25 | 7.62 | -17.13 | -69.22% | 0.00 | 2 | 20 | 0.84 | 0.07 | 0.00 | -0.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,180.00 | 0.90 | 8.90 | 4.90 | 20.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.06 | 0.00 | -0.60 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,190.00 | 0.75 | 8.60 | 4.68 | 5.45 | -8.32 | -60.43% | 0.00 | 2 | 20 | 0.85 | 0.06 | 0.00 | -0.56 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,200.00 | 1.40 | 8.20 | 4.80 | 4.00 | -11.99 | -74.99% | 0.00 | 42 | 78 | 0.89 | 0.05 | 0.00 | -0.52 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,210.00 | 3.00 | 4.60 | 3.80 | 4.74 | -14.54 | -75.42% | 0.00 | 31 | 31 | 0.89 | 0.05 | 0.00 | -0.49 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,220.00 | 0.80 | 5.30 | 3.05 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.04 | 0.00 | -0.45 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 1,230.00 | 1.25 | 5.30 | 3.28 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.04 | 0.00 | -0.42 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,240.00 | 0.60 | 7.10 | 3.85 | 15.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.04 | 0.00 | -0.39 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,250.00 | 1.05 | 5.00 | 3.03 | 3.34 | -6.11 | -64.66% | 0.00 | 3 | 5 | 0.90 | 0.03 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,260.00 | 0.10 | 5.10 | 2.60 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.34 | 8/18/2026 4:00:05 PM EST | |||
| 1,270.00 | 0.85 | 4.60 | 2.73 | 3.49 | % | 0.00 | 8 | 0 | 0.91 | 0.03 | 0.00 | -0.31 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 1,280.00 | 0.25 | 5.60 | 2.93 | 2.48 | -7.92 | -76.16% | 0.00 | 3 | 6 | 0.89 | 0.03 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,290.00 | 0.00 | 5.40 | 2.70 | 3.21 | -4.79 | -59.88% | 0.00 | 3 | 5 | 1.11 | 0.02 | 0.00 | -0.25 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,300.00 | 0.05 | 5.60 | 2.83 | 6.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.02 | 0.00 | -0.24 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,310.00 | 0.00 | 5.70 | 2.85 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.21 | 8/18/2026 4:00:05 PM EST | |||
| 1,320.00 | 0.00 | 5.40 | 2.70 | 3.02 | % | 0.00 | 3 | 0 | 1.16 | 0.02 | 0.00 | -0.19 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 1,330.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.18 | 8/18/2026 4:00:05 PM EST | |||
| 1,340.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.16 | 8/18/2026 4:00:05 PM EST | |||
| 1,350.00 | 0.00 | 5.30 | 2.65 | 3.45 | -2.78 | -44.63% | 0.00 | 1 | 1 | 1.20 | 0.01 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,360.00 | 0.00 | 5.20 | 2.60 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.01 | 0.00 | -0.13 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,370.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.12 | 8/18/2026 4:00:05 PM EST | |||
| 1,380.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.11 | 8/18/2026 4:00:05 PM EST | |||
| 1,390.00 | 0.00 | 3.30 | 1.65 | 2.90 | -1.83 | -38.69% | 0.00 | 1 | 1 | 1.16 | 0.01 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,400.00 | 0.35 | 2.30 | 1.33 | 0.55 | -3.77 | -87.27% | 0.00 | 12 | 25 | 0.90 | 0.01 | 0.00 | -0.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 4.30 | 2.15 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 430.00 | 0.05 | 0.95 | 0.50 | 0.19 | +0.09 | +90.00% | 0.00 | 80 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 4.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.80 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 4.40 | 2.20 | 26.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 4.40 | 2.20 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.68 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.40 | 2.20 | 28.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 4.40 | 2.20 | 26.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | -0.04 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 4.40 | 2.20 | 12.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.09 | -31.04% | 0.00 | 2 | 13 | 1.20 | 0.00 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.06 | 8/18/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 3.80 | 1.90 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | -0.08 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 515.00 | 0.00 | 4.60 | 2.30 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.08 | 8/6/2026 | 8/18/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 4.60 | 2.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.48 | 0.00 | 0.00 | -0.09 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 525.00 | 0.00 | 4.60 | 2.30 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.46 | 0.00 | 0.00 | -0.09 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 4.70 | 2.35 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | -0.10 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 535.00 | 0.00 | 4.70 | 2.35 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.00 | 0.00 | -0.11 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 4.70 | 2.35 | 37.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.11 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 545.00 | 0.00 | 4.70 | 2.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | -0.01 | 0.00 | -0.11 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 1.95 | 0.98 | 0.83 | +0.23 | +38.34% | 0.00 | 3 | 32 | 1.14 | -0.01 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 555.00 | 0.00 | 4.70 | 2.35 | 54.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | -0.01 | 0.00 | -0.14 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 5.00 | 2.50 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | -0.01 | 0.00 | -0.15 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.16 | 8/18/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 5.10 | 2.55 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | -0.01 | 0.00 | -0.18 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 575.00 | 0.15 | 4.90 | 2.53 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | -0.01 | 0.00 | -0.18 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 580.00 | 0.15 | 2.25 | 1.20 | 1.83 | +0.41 | +28.88% | 0.00 | 4 | 157 | 0.89 | -0.01 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 585.00 | 0.10 | 5.00 | 2.55 | 1.20 | -0.21 | -14.90% | 0.00 | 15 | 24 | 0.95 | -0.01 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 590.00 | 0.20 | 2.75 | 1.48 | 2.02 | +1.29 | +176.72% | 0.00 | 3 | 8 | 0.89 | -0.02 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 595.00 | 0.60 | 5.10 | 2.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | -0.02 | 0.00 | -0.25 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 600.00 | 0.85 | 3.10 | 1.98 | 1.73 | +0.88 | +103.53% | 0.00 | 12 | 41 | 0.94 | -0.02 | 0.00 | -0.27 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 605.00 | 0.20 | 5.70 | 2.95 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.92 | -0.02 | 0.00 | -0.29 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 610.00 | 0.55 | 3.30 | 1.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | -0.02 | 0.00 | -0.31 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 615.00 | 0.75 | 3.70 | 2.23 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | -0.03 | 0.00 | -0.34 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 620.00 | 0.25 | 4.10 | 2.18 | 2.30 | +1.25 | +119.05% | 0.00 | 5 | 53 | 0.84 | -0.03 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 625.00 | 1.75 | 3.80 | 2.78 | 1.75 | -3.25 | -65.00% | 0.00 | 1 | 13 | 0.92 | -0.03 | 0.00 | -0.39 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 630.00 | 1.65 | 4.30 | 2.98 | 1.37 | -1.43 | -51.08% | 0.00 | 1 | 6 | 0.91 | -0.03 | 0.00 | -0.42 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 635.00 | 1.50 | 4.50 | 3.00 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | -0.04 | 0.00 | -0.45 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 640.00 | 2.55 | 3.90 | 3.23 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | -0.04 | 0.00 | -0.48 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 645.00 | 1.80 | 5.00 | 3.40 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.87 | -0.04 | 0.00 | -0.51 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 650.00 | 2.45 | 5.00 | 3.73 | 3.80 | +2.61 | +219.33% | 0.01 | 60 | 42 | 0.88 | -0.05 | 0.00 | -0.54 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 655.00 | 3.10 | 5.40 | 4.25 | 25.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.05 | 0.00 | -0.57 | 8/6/2026 | 8/18/2026 4:00:05 PM EST |
| 660.00 | 0.90 | 5.90 | 3.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | -0.06 | 0.00 | -0.61 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 665.00 | 1.25 | 6.00 | 3.63 | 4.90 | -0.85 | -14.79% | 0.01 | 3 | 14 | 0.80 | -0.06 | 0.00 | -0.64 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 670.00 | 4.20 | 6.70 | 5.45 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.88 | -0.07 | 0.00 | -0.68 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 675.00 | 4.80 | 7.30 | 6.05 | 4.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | -0.07 | 0.00 | -0.71 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 680.00 | 5.40 | 7.50 | 6.45 | 6.27 | +3.93 | +167.95% | 0.01 | 5 | 53 | 0.88 | -0.08 | 0.00 | -0.75 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 685.00 | 3.40 | 8.50 | 5.95 | 7.40 | +1.32 | +21.72% | 0.01 | 1 | 5 | 0.84 | -0.08 | 0.00 | -0.79 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 690.00 | 6.40 | 8.90 | 7.65 | 7.75 | +5.15 | +198.08% | 0.01 | 1 | 15 | 0.88 | -0.09 | 0.00 | -0.83 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 695.00 | 4.20 | 9.70 | 6.95 | 7.98 | -1.02 | -11.34% | 0.01 | 5 | 5 | 0.83 | -0.09 | 0.00 | -0.87 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 700.00 | 7.70 | 9.50 | 8.60 | 8.50 | +5.23 | +159.94% | 0.01 | 17 | 159 | 0.87 | -0.10 | 0.00 | -0.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 705.00 | 8.10 | 10.90 | 9.50 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | -0.11 | 0.00 | -0.95 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 710.00 | 8.80 | 11.40 | 10.10 | 7.50 | -1.45 | -16.21% | 0.01 | 1 | 16 | 0.87 | -0.11 | 0.00 | -0.99 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 715.00 | 9.60 | 12.40 | 11.00 | 11.27 | +7.77 | +222.00% | 0.02 | 3 | 23 | 0.87 | -0.12 | 0.00 | -1.03 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 720.00 | 7.60 | 13.20 | 10.40 | 12.04 | +2.47 | +25.81% | 0.01 | 4 | 20 | 0.83 | -0.13 | 0.00 | -1.07 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 725.00 | 10.60 | 13.20 | 11.90 | 12.40 | +1.05 | +9.26% | 0.02 | 5 | 23 | 0.85 | -0.14 | 0.00 | -1.11 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 730.00 | 11.60 | 15.30 | 13.45 | 13.40 | +1.40 | +11.67% | 0.02 | 3 | 4 | 0.87 | -0.15 | 0.00 | -1.15 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 735.00 | 12.40 | 16.00 | 14.20 | 14.50 | +9.50 | +190.00% | 0.02 | 2 | 21 | 0.86 | -0.15 | 0.00 | -1.19 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 740.00 | 13.40 | 17.00 | 15.20 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.86 | -0.16 | 0.00 | -1.23 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 745.00 | 14.50 | 18.10 | 16.30 | 16.76 | +9.92 | +145.03% | 0.02 | 10 | 4 | 0.86 | -0.17 | 0.00 | -1.27 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 750.00 | 15.60 | 19.70 | 17.65 | 17.65 | +10.55 | +148.60% | 0.02 | 119 | 96 | 0.87 | -0.18 | 0.00 | -1.31 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 755.00 | 16.50 | 20.80 | 18.65 | 18.60 | +11.40 | +158.34% | 0.02 | 13 | 44 | 0.86 | -0.19 | 0.00 | -1.35 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 760.00 | 17.90 | 21.60 | 19.75 | 16.20 | +7.50 | +86.21% | 0.03 | 2 | 24 | 0.86 | -0.20 | 0.00 | -1.39 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 765.00 | 18.80 | 23.00 | 20.90 | 21.45 | +12.95 | +152.36% | 0.03 | 11 | 40 | 0.86 | -0.21 | 0.00 | -1.43 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 770.00 | 20.20 | 23.90 | 22.05 | 23.05 | +14.15 | +158.99% | 0.03 | 15 | 78 | 0.85 | -0.22 | 0.00 | -1.46 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 775.00 | 21.00 | 25.70 | 23.35 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.85 | -0.23 | 0.00 | -1.50 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 780.00 | 22.40 | 27.70 | 25.05 | 24.60 | +14.50 | +143.57% | 0.03 | 15 | 108 | 0.86 | -0.24 | 0.00 | -1.53 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 785.00 | 23.90 | 28.60 | 26.25 | 10.51 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.85 | -0.25 | 0.00 | -1.57 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 790.00 | 25.40 | 30.30 | 27.85 | 27.27 | +16.32 | +149.05% | 0.04 | 1 | 105 | 0.85 | -0.26 | 0.00 | -1.60 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 795.00 | 26.80 | 32.60 | 29.70 | 29.70 | +18.10 | +156.04% | 0.04 | 3 | 89 | 0.85 | -0.27 | 0.00 | -1.63 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 800.00 | 28.40 | 34.30 | 31.35 | 31.58 | +19.98 | +172.25% | 0.04 | 27 | 501 | 0.85 | -0.28 | 0.00 | -1.66 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 805.00 | 30.50 | 35.50 | 33.00 | 34.63 | +19.63 | +130.87% | 0.04 | 3 | 98 | 0.85 | -0.29 | 0.00 | -1.69 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 810.00 | 32.30 | 36.80 | 34.55 | 34.13 | +19.78 | +137.84% | 0.04 | 2 | 186 | 0.85 | -0.31 | 0.00 | -1.72 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 815.00 | 34.30 | 39.10 | 36.70 | 28.08 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.85 | -0.32 | 0.00 | -1.74 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 820.00 | 36.00 | 41.50 | 38.75 | 30.71 | +13.86 | +82.26% | 0.05 | 2 | 346 | 0.85 | -0.33 | 0.00 | -1.76 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 825.00 | 37.80 | 43.00 | 40.40 | 25.40 | +7.90 | +45.15% | 0.05 | 1 | 28 | 0.85 | -0.34 | 0.00 | -1.79 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 830.00 | 39.40 | 46.00 | 42.70 | 44.17 | +27.36 | +162.76% | 0.05 | 6 | 103 | 0.85 | -0.35 | 0.00 | -1.81 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 835.00 | 41.60 | 46.90 | 44.25 | 19.20 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.84 | -0.37 | 0.00 | -1.82 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 840.00 | 42.60 | 50.80 | 46.70 | 47.43 | +27.35 | +136.21% | 0.06 | 16 | 129 | 0.84 | -0.38 | 0.00 | -1.84 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 845.00 | 46.40 | 51.60 | 49.00 | 46.89 | +12.26 | +35.41% | 0.06 | 5 | 205 | 0.84 | -0.39 | 0.00 | -1.86 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 850.00 | 48.40 | 52.90 | 50.65 | 52.73 | +30.29 | +134.99% | 0.06 | 22 | 97 | 0.83 | -0.40 | 0.00 | -1.87 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 855.00 | 50.80 | 57.20 | 54.00 | 22.85 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.85 | -0.42 | 0.00 | -1.88 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 860.00 | 52.50 | 59.30 | 55.90 | 57.70 | +33.51 | +138.53% | 0.07 | 19 | 196 | 0.84 | -0.43 | 0.00 | -1.89 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 865.00 | 55.60 | 61.70 | 58.65 | 59.23 | +11.18 | +23.27% | 0.07 | 7 | 46 | 0.84 | -0.44 | 0.00 | -1.90 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 870.00 | 57.90 | 64.40 | 61.15 | 62.80 | +35.68 | +131.57% | 0.07 | 101 | 65 | 0.84 | -0.45 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 875.00 | 60.60 | 66.70 | 63.65 | 61.00 | +32.93 | +117.32% | 0.07 | 3 | 89 | 0.84 | -0.47 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 880.00 | 63.10 | 70.20 | 66.65 | 29.93 | 0.00 | 0.00% | 0.08 | 0 | 181 | 0.84 | -0.48 | 0.00 | -1.91 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 885.00 | 65.40 | 72.30 | 68.85 | 43.97 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.84 | -0.49 | 0.00 | -1.92 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 890.00 | 68.80 | 75.70 | 72.25 | 55.84 | +19.44 | +53.41% | 0.08 | 1 | 23 | 0.84 | -0.50 | 0.00 | -1.92 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 895.00 | 71.40 | 79.10 | 75.25 | 75.10 | +12.30 | +19.59% | 0.08 | 1 | 11 | 0.84 | -0.52 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 900.00 | 74.50 | 80.70 | 77.60 | 77.62 | +38.42 | +98.01% | 0.09 | 13 | 46 | 0.84 | -0.53 | 0.00 | -1.91 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 905.00 | 76.80 | 85.20 | 81.00 | 65.75 | +27.50 | +71.90% | 0.09 | 1 | 27 | 0.84 | -0.54 | 0.00 | -1.90 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 910.00 | 80.60 | 87.10 | 83.85 | 84.00 | +45.00 | +115.39% | 0.09 | 7 | 28 | 0.84 | -0.55 | 0.00 | -1.90 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 915.00 | 83.40 | 90.50 | 86.95 | 65.59 | -61.23 | -48.29% | 0.10 | 2 | 1 | 0.84 | -0.56 | 0.00 | -1.89 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 920.00 | 86.40 | 93.80 | 90.10 | 68.53 | -5.64 | -7.61% | 0.10 | 4 | 29 | 0.84 | -0.58 | 0.00 | -1.88 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 925.00 | 89.90 | 97.30 | 93.60 | 72.30 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.84 | -0.59 | 0.00 | -1.86 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 930.00 | 93.50 | 100.30 | 96.90 | 99.45 | +51.52 | +107.49% | 0.10 | 3 | 57 | 0.84 | -0.60 | 0.00 | -1.85 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 935.00 | 96.70 | 103.80 | 100.25 | 75.52 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.84 | -0.61 | 0.00 | -1.84 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 940.00 | 100.30 | 107.60 | 103.95 | 105.20 | +53.00 | +101.54% | 0.11 | 31 | 103 | 0.85 | -0.62 | 0.00 | -1.82 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 942.50 | 100.30 | 109.00 | 104.65 | 54.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | -0.63 | 0.00 | -1.81 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 945.00 | 102.70 | 111.40 | 107.05 | 55.60 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.84 | -0.63 | 0.00 | -1.80 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 950.00 | 107.30 | 113.60 | 110.45 | 112.20 | +50.99 | +83.31% | 0.12 | 38 | 94 | 0.84 | -0.64 | 0.00 | -1.78 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 955.00 | 110.20 | 118.20 | 114.20 | 67.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | -0.65 | 0.00 | -1.77 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 960.00 | 113.50 | 122.00 | 117.75 | 66.41 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.84 | -0.66 | 0.00 | -1.75 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 965.00 | 117.30 | 125.80 | 121.55 | 196.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.84 | -0.67 | 0.00 | -1.72 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 970.00 | 119.10 | 130.00 | 124.55 | 66.98 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.83 | -0.68 | 0.00 | -1.70 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 975.00 | 125.70 | 132.40 | 129.05 | 99.20 | +27.20 | +37.78% | 0.13 | 1 | 3 | 0.84 | -0.69 | 0.00 | -1.68 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 980.00 | 128.20 | 139.00 | 133.60 | 101.70 | +28.97 | +39.84% | 0.14 | 2 | 3 | 0.85 | -0.70 | 0.00 | -1.65 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 985.00 | 132.10 | 140.90 | 136.50 | 81.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.84 | -0.71 | 0.00 | -1.63 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 990.00 | 135.90 | 146.80 | 141.35 | 84.48 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.85 | -0.72 | 0.00 | -1.61 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 995.00 | 139.90 | 150.80 | 145.35 | 80.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.86 | -0.73 | 0.00 | -1.58 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,000.00 | 144.00 | 152.80 | 148.40 | 148.00 | +67.00 | +82.72% | 0.15 | 1 | 6 | 0.84 | -0.74 | 0.00 | -1.55 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,005.00 | 148.00 | 158.80 | 153.40 | 111.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.75 | 0.00 | -1.53 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,010.00 | 149.70 | 162.90 | 156.30 | 144.70 | +16.40 | +12.79% | 0.15 | 1 | 1 | 0.84 | -0.76 | 0.00 | -1.50 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,015.00 | 153.70 | 166.90 | 160.30 | % | 0.16 | 0 | 0 | 0.83 | -0.77 | 0.00 | -1.47 | 8/18/2026 4:00:05 PM EST | |||
| 1,020.00 | 159.00 | 171.10 | 165.05 | 238.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.77 | 0.00 | -1.44 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 1,025.00 | 163.20 | 175.30 | 169.25 | 104.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.85 | -0.78 | 0.00 | -1.42 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,030.00 | 167.40 | 179.50 | 173.45 | 143.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | -0.79 | 0.00 | -1.39 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 1,035.00 | 171.70 | 183.70 | 177.70 | % | 0.17 | 0 | 0 | 0.85 | -0.80 | 0.00 | -1.36 | 8/18/2026 4:00:05 PM EST | |||
| 1,040.00 | 174.40 | 186.20 | 180.30 | % | 0.17 | 0 | 0 | 0.81 | -0.80 | 0.00 | -1.33 | 8/18/2026 4:00:05 PM EST | |||
| 1,045.00 | 179.50 | 192.30 | 185.90 | % | 0.18 | 0 | 0 | 0.84 | -0.81 | 0.00 | -1.30 | 8/18/2026 4:00:05 PM EST | |||
| 1,050.00 | 184.70 | 196.60 | 190.65 | 164.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | -0.82 | 0.00 | -1.27 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 1,055.00 | 189.00 | 201.00 | 195.00 | % | 0.18 | 0 | 0 | 0.85 | -0.82 | 0.00 | -1.24 | 8/18/2026 4:00:05 PM EST | |||
| 1,060.00 | 193.50 | 205.30 | 199.40 | 270.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | -0.83 | 0.00 | -1.21 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 1,065.00 | 195.40 | 210.90 | 203.15 | 212.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.84 | 0.00 | -1.18 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,070.00 | 202.30 | 214.20 | 208.25 | % | 0.19 | 0 | 0 | 0.85 | -0.84 | 0.00 | -1.16 | 8/18/2026 4:00:05 PM EST | |||
| 1,075.00 | 204.60 | 218.60 | 211.60 | 201.30 | % | 0.20 | 3 | 0 | 0.81 | -0.85 | 0.00 | -1.13 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 1,080.00 | 210.50 | 223.10 | 216.80 | % | 0.20 | 0 | 0 | 0.83 | -0.85 | 0.00 | -1.10 | 8/18/2026 4:00:05 PM EST | |||
| 1,085.00 | 213.10 | 228.60 | 220.85 | % | 0.20 | 0 | 0 | 0.82 | -0.86 | 0.00 | -1.07 | 8/18/2026 4:00:05 PM EST | |||
| 1,090.00 | 217.50 | 233.20 | 225.35 | % | 0.21 | 0 | 0 | 0.84 | -0.87 | 0.00 | -1.05 | 8/18/2026 4:00:05 PM EST | |||
| 1,095.00 | 224.10 | 236.70 | 230.40 | % | 0.21 | 0 | 0 | 0.82 | -0.87 | 0.00 | -1.02 | 8/18/2026 4:00:05 PM EST | |||
| 1,100.00 | 227.20 | 241.30 | 234.25 | 208.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.01 | -0.88 | 0.00 | -0.99 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 1,105.00 | 232.30 | 245.90 | 239.10 | % | 0.22 | 0 | 0 | 1.01 | -0.88 | 0.00 | -0.96 | 8/18/2026 4:00:05 PM EST | |||
| 1,110.00 | 237.70 | 250.50 | 244.10 | 175.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.79 | -0.89 | 0.00 | -0.93 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,115.00 | 242.00 | 255.10 | 248.55 | % | 0.22 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.91 | 8/18/2026 4:00:05 PM EST | |||
| 1,120.00 | 247.20 | 259.90 | 253.55 | % | 0.23 | 0 | 0 | 1.03 | -0.89 | 0.00 | -0.88 | 8/18/2026 4:00:05 PM EST | |||
| 1,130.00 | 256.00 | 269.20 | 262.60 | 248.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | -0.90 | 0.00 | -0.83 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,140.00 | 266.60 | 278.50 | 272.55 | % | 0.24 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.79 | 8/18/2026 4:00:05 PM EST | |||
| 1,150.00 | 274.00 | 288.10 | 281.05 | % | 0.24 | 0 | 0 | 1.06 | -0.92 | 0.00 | -0.73 | 8/18/2026 4:00:05 PM EST | |||
| 1,160.00 | 283.80 | 297.50 | 290.65 | % | 0.25 | 0 | 0 | 1.07 | -0.92 | 0.00 | -0.69 | 8/18/2026 4:00:05 PM EST | |||
| 1,170.00 | 293.40 | 307.10 | 300.25 | % | 0.26 | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.65 | 8/18/2026 4:00:05 PM EST | |||
| 1,180.00 | 304.00 | 316.70 | 310.35 | % | 0.26 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.60 | 8/18/2026 4:00:05 PM EST | |||
| 1,190.00 | 312.10 | 326.50 | 319.30 | % | 0.27 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.56 | 8/18/2026 4:00:05 PM EST | |||
| 1,200.00 | 322.20 | 335.90 | 329.05 | % | 0.27 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.52 | 8/18/2026 4:00:05 PM EST | |||
| 1,210.00 | 331.80 | 345.60 | 338.70 | % | 0.28 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.49 | 8/18/2026 4:00:05 PM EST | |||
| 1,220.00 | 342.20 | 355.30 | 348.75 | 281.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | -0.96 | 0.00 | -0.45 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 1,230.00 | 351.70 | 365.30 | 358.50 | % | 0.29 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.42 | 8/18/2026 4:00:05 PM EST | |||
| 1,240.00 | 361.00 | 374.80 | 367.90 | 348.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | -0.96 | 0.00 | -0.39 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 1,250.00 | 371.30 | 384.70 | 378.00 | % | 0.30 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.36 | 8/18/2026 4:00:05 PM EST | |||
| 1,260.00 | 380.50 | 394.40 | 387.45 | % | 0.31 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.34 | 8/18/2026 4:00:05 PM EST | |||
| 1,270.00 | 391.40 | 404.30 | 397.85 | % | 0.31 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.31 | 8/18/2026 4:00:05 PM EST | |||
| 1,280.00 | 400.20 | 414.10 | 407.15 | % | 0.32 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.28 | 8/18/2026 4:00:05 PM EST | |||
| 1,290.00 | 410.00 | 424.00 | 417.00 | 379.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.20 | -0.98 | 0.00 | -0.25 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 1,300.00 | 420.00 | 434.10 | 427.05 | % | 0.33 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.24 | 8/18/2026 4:00:05 PM EST | |||
| 1,310.00 | 429.80 | 443.70 | 436.75 | % | 0.33 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.21 | 8/18/2026 4:00:05 PM EST | |||
| 1,320.00 | 440.10 | 453.80 | 446.95 | 423.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.25 | -0.98 | 0.00 | -0.19 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 1,330.00 | 449.70 | 463.60 | 456.65 | % | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.18 | 8/18/2026 4:00:05 PM EST | |||
| 1,340.00 | 459.70 | 473.50 | 466.60 | % | 0.35 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.16 | 8/18/2026 4:00:05 PM EST | |||
| 1,350.00 | 469.60 | 483.70 | 476.65 | % | 0.35 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.15 | 8/18/2026 4:00:05 PM EST | |||
| 1,360.00 | 479.10 | 493.40 | 486.25 | % | 0.36 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.13 | 8/18/2026 4:00:05 PM EST | |||
| 1,370.00 | 489.00 | 503.90 | 496.45 | % | 0.36 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.12 | 8/18/2026 4:00:05 PM EST | |||
| 1,380.00 | 499.50 | 513.60 | 506.55 | % | 0.37 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.11 | 8/18/2026 4:00:05 PM EST | |||
| 1,390.00 | 509.50 | 523.30 | 516.40 | % | 0.37 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.10 | 8/18/2026 4:00:05 PM EST | |||
| 1,400.00 | 520.90 | 533.30 | 527.10 | % | 0.38 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.10 | 8/18/2026 4:00:05 PM EST |