Options Chain for MONGODB INC CL A (MDB) - $438.50 as of 8/18/2026 6:11:58 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 | 269.60 | 283.55 | 276.58 | 165.80 | 0.00 | 0.00% | 1.73 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:07 PM EST |
| 165.00 | 263.55 | 278.55 | 271.05 | 161.35 | 0.00 | 0.00% | 1.64 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:07 PM EST |
| 170.00 | 258.55 | 273.55 | 266.05 | 154.80 | 0.00 | 0.00% | 1.57 | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:07 PM EST |
| 175.00 | 253.70 | 268.60 | 261.15 | 148.30 | 0.00 | 0.00% | 1.49 | 0 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:07 PM EST |
| 180.00 | 249.50 | 263.60 | 256.55 | 153.05 | 0.00 | 0.00% | 1.43 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:07 PM EST |
| 185.00 | 243.30 | 258.60 | 250.95 | % | 1.36 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 190.00 | 238.30 | 253.65 | 245.98 | 124.75 | 0.00 | 0.00% | 1.29 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:07 PM EST |
| 195.00 | 234.30 | 248.90 | 241.60 | 187.95 | 0.00 | 0.00% | 1.24 | 0 | 11 | 2.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 200.00 | 229.90 | 243.95 | 236.93 | 229.20 | 0.00 | 0.00% | 1.18 | 0 | 48 | 2.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 205.00 | 223.80 | 238.95 | 231.38 | 178.55 | 0.00 | 0.00% | 1.13 | 0 | 53 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 210.00 | 218.95 | 234.00 | 226.48 | 172.10 | 0.00 | 0.00% | 1.08 | 0 | 60 | 2.74 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 215.00 | 213.60 | 228.85 | 221.23 | 164.65 | 0.00 | 0.00% | 1.03 | 0 | 32 | 2.65 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 220.00 | 208.85 | 223.85 | 216.35 | 160.25 | 0.00 | 0.00% | 0.98 | 0 | 55 | 2.58 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 225.00 | 205.25 | 218.85 | 212.05 | 153.05 | 0.00 | 0.00% | 0.94 | 0 | 31 | 2.52 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 230.00 | 202.05 | 213.50 | 207.78 | 154.10 | 0.00 | 0.00% | 0.90 | 0 | 39 | 2.41 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 235.00 | 196.25 | 208.55 | 202.40 | 232.70 | 0.00 | 0.00% | 0.86 | 0 | 8 | 2.34 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 240.00 | 193.15 | 203.60 | 198.38 | 228.50 | 0.00 | 0.00% | 0.83 | 0 | 19 | 2.23 | 1.00 | 0.00 | -0.05 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 245.00 | 186.20 | 198.65 | 192.43 | 223.15 | 0.00 | 0.00% | 0.79 | 0 | 5 | 2.22 | 1.00 | 0.00 | -0.05 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 250.00 | 180.80 | 191.05 | 185.93 | 218.50 | 0.00 | 0.00% | 0.74 | 0 | 7 | 2.16 | 1.00 | 0.00 | -0.05 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 255.00 | 175.40 | 188.80 | 182.10 | 183.00 | 0.00 | 0.00% | 0.71 | 0 | 16 | 2.11 | 1.00 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 260.00 | 169.35 | 183.85 | 176.60 | 117.60 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.05 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 265.00 | 165.80 | 178.95 | 172.38 | 73.80 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.00 | 0.99 | 0.00 | -0.08 | 7/30/2026 | 8/18/2026 4:00:07 PM EST |
| 270.00 | 162.15 | 174.10 | 168.13 | 46.80 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.94 | 0.99 | 0.00 | -0.10 | 7/24/2026 | 8/18/2026 4:00:07 PM EST |
| 275.00 | 155.85 | 169.20 | 162.53 | 56.05 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.90 | 0.99 | 0.00 | -0.11 | 7/28/2026 | 8/18/2026 4:00:07 PM EST |
| 280.00 | 150.15 | 164.35 | 157.25 | 116.20 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.79 | 0.99 | 0.00 | -0.19 | 8/7/2026 | 8/18/2026 4:00:07 PM EST |
| 285.00 | 146.35 | 156.90 | 151.63 | 175.25 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.80 | 0.98 | 0.00 | -0.15 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 290.00 | 141.25 | 154.65 | 147.95 | 153.45 | 0.00 | 0.00% | 0.51 | 0 | 14 | 1.75 | 0.98 | 0.00 | -0.18 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 295.00 | 137.10 | 149.90 | 143.50 | 50.20 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.66 | 0.98 | 0.00 | -0.26 | 7/30/2026 | 8/18/2026 4:00:07 PM EST |
| 300.00 | 130.40 | 145.10 | 137.75 | 83.32 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.62 | 0.97 | 0.00 | -0.28 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 305.00 | 126.65 | 137.80 | 132.23 | 88.40 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.63 | 0.96 | 0.00 | -0.26 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 310.00 | 123.20 | 135.70 | 129.45 | 77.50 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.54 | 0.96 | 0.00 | -0.35 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 315.00 | 116.65 | 131.05 | 123.85 | 42.35 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.50 | 0.95 | 0.00 | -0.38 | 7/30/2026 | 8/18/2026 4:00:07 PM EST |
| 320.00 | 112.30 | 126.45 | 119.38 | 123.00 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.47 | 0.94 | 0.00 | -0.42 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 325.00 | 108.15 | 121.90 | 115.03 | 137.85 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.44 | 0.94 | 0.00 | -0.46 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 330.00 | 104.95 | 117.40 | 111.18 | 116.92 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.41 | 0.93 | 0.00 | -0.49 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 335.00 | 102.00 | 110.00 | 106.00 | 32.82 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.69 | 0.92 | 0.00 | -0.54 | 7/31/2026 | 8/18/2026 4:00:07 PM EST |
| 340.00 | 97.75 | 105.60 | 101.68 | 126.54 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.76 | 0.91 | 0.00 | -0.58 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 345.00 | 93.45 | 101.35 | 97.40 | 61.45 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.80 | 0.89 | 0.00 | -0.62 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 350.00 | 88.75 | 97.15 | 92.95 | 96.49 | 0.00 | 0.00% | 0.27 | 0 | 921 | 0.79 | 0.88 | 0.00 | -0.66 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 355.00 | 85.05 | 93.05 | 89.05 | 111.35 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.83 | 0.87 | 0.00 | -0.71 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 360.00 | 80.60 | 89.00 | 84.80 | 88.18 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.83 | 0.85 | 0.00 | -0.75 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 365.00 | 75.65 | 85.10 | 80.38 | 45.55 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.81 | 0.84 | 0.00 | -0.79 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 370.00 | 72.00 | 81.25 | 76.63 | 108.94 | 0.00 | 0.00% | 0.21 | 0 | 634 | 0.83 | 0.82 | 0.00 | -0.83 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 375.00 | 68.20 | 77.55 | 72.88 | 96.14 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.85 | 0.81 | 0.00 | -0.87 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 380.00 | 66.45 | 73.90 | 70.18 | 79.10 | +44.14 | +126.26% | 0.18 | 1 | 10 | 0.89 | 0.79 | 0.00 | -0.91 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 385.00 | 61.90 | 70.45 | 66.18 | 71.73 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.88 | 0.77 | 0.00 | -0.94 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 390.00 | 59.65 | 67.00 | 63.33 | 69.70 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.90 | 0.75 | 0.00 | -0.98 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 395.00 | 56.50 | 63.75 | 60.13 | 84.89 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.91 | 0.73 | 0.00 | -1.01 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 400.00 | 53.00 | 60.65 | 56.83 | 58.32 | -6.00 | -9.33% | 0.14 | 1 | 754 | 0.91 | 0.71 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 405.00 | 50.30 | 57.60 | 53.95 | 63.27 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.92 | 0.69 | 0.00 | -1.06 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 410.00 | 47.20 | 54.65 | 50.93 | 55.50 | -16.05 | -22.44% | 0.12 | 1 | 80 | 0.92 | 0.67 | 0.00 | -1.08 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 415.00 | 43.40 | 51.95 | 47.68 | 66.43 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.91 | 0.65 | 0.00 | -1.10 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 420.00 | 42.00 | 49.20 | 45.60 | 45.95 | -3.87 | -7.77% | 0.11 | 1 | 302 | 0.93 | 0.63 | 0.00 | -1.12 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 425.00 | 38.30 | 46.70 | 42.50 | 50.74 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.92 | 0.61 | 0.00 | -1.13 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 430.00 | 37.10 | 44.20 | 40.65 | 47.10 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.94 | 0.59 | 0.00 | -1.14 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 435.00 | 34.75 | 41.85 | 38.30 | 41.43 | -4.19 | -9.19% | 0.09 | 1 | 17 | 0.94 | 0.57 | 0.00 | -1.15 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 440.00 | 30.90 | 39.65 | 35.28 | 36.35 | -1.90 | -4.97% | 0.08 | 6 | 41 | 0.92 | 0.55 | 0.00 | -1.15 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 442.50 | 31.75 | 36.45 | 34.10 | 38.13 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | 0.54 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 445.00 | 30.50 | 37.50 | 34.00 | 37.65 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.95 | 0.52 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 447.50 | 29.20 | 34.60 | 31.90 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | 0.51 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 450.00 | 27.95 | 35.40 | 31.68 | 33.60 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.94 | 0.50 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 452.50 | 26.55 | 34.30 | 30.43 | % | 0.07 | 0 | 0 | 0.94 | 0.49 | 0.00 | -1.15 | 8/18/2026 4:00:07 PM EST | |||
| 455.00 | 26.80 | 32.35 | 29.58 | 32.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.94 | 0.48 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 457.50 | 25.20 | 31.80 | 28.50 | % | 0.06 | 0 | 0 | 0.94 | 0.47 | 0.00 | -1.14 | 8/18/2026 4:00:07 PM EST | |||
| 460.00 | 24.10 | 31.05 | 27.58 | 29.60 | -0.27 | -0.91% | 0.06 | 1 | 87 | 0.94 | 0.46 | 0.00 | -1.14 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 462.50 | 23.10 | 30.60 | 26.85 | 29.53 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | 0.45 | 0.00 | -1.13 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 465.00 | 22.20 | 28.55 | 25.38 | 26.50 | -9.38 | -26.15% | 0.05 | 3 | 4 | 0.93 | 0.44 | 0.00 | -1.12 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 467.50 | 22.10 | 26.90 | 24.50 | % | 0.05 | 0 | 0 | 0.93 | 0.43 | 0.00 | -1.12 | 8/18/2026 4:00:07 PM EST | |||
| 470.00 | 20.40 | 28.10 | 24.25 | 28.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.95 | 0.42 | 0.00 | -1.11 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 472.50 | 20.60 | 25.50 | 23.05 | % | 0.05 | 0 | 0 | 0.94 | 0.41 | 0.00 | -1.10 | 8/18/2026 4:00:07 PM EST | |||
| 475.00 | 20.30 | 26.55 | 23.43 | 23.46 | -1.29 | -5.22% | 0.05 | 1 | 3 | 0.97 | 0.40 | 0.00 | -1.09 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 477.50 | 17.95 | 24.20 | 21.08 | % | 0.04 | 0 | 0 | 0.93 | 0.39 | 0.00 | -1.08 | 8/18/2026 4:00:07 PM EST | |||
| 480.00 | 18.35 | 23.00 | 20.68 | 21.96 | -1.64 | -6.95% | 0.04 | 9 | 15 | 0.94 | 0.38 | 0.00 | -1.08 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 482.50 | 17.20 | 22.35 | 19.78 | % | 0.04 | 0 | 0 | 0.93 | 0.37 | 0.00 | -1.07 | 8/18/2026 4:00:07 PM EST | |||
| 485.00 | 17.05 | 21.60 | 19.33 | 19.43 | -2.57 | -11.69% | 0.04 | 5 | 6 | 0.94 | 0.36 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 487.50 | 15.90 | 20.60 | 18.25 | % | 0.04 | 0 | 0 | 0.93 | 0.36 | 0.00 | -1.04 | 8/18/2026 4:00:07 PM EST | |||
| 490.00 | 14.85 | 22.30 | 18.58 | 33.10 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.96 | 0.35 | 0.00 | -1.03 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 495.00 | 14.35 | 18.90 | 16.63 | 19.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | 0.33 | 0.00 | -1.01 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 500.00 | 13.60 | 17.30 | 15.45 | 16.00 | -2.35 | -12.81% | 0.03 | 2 | 24 | 0.94 | 0.31 | 0.00 | -0.98 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 505.00 | 12.05 | 18.85 | 15.45 | 15.48 | % | 0.03 | 7 | 0 | 0.97 | 0.30 | 0.00 | -0.96 | 8/18/2026 | 8/18/2026 4:00:07 PM EST | |
| 510.00 | 11.10 | 15.25 | 13.18 | 21.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.93 | 0.28 | 0.00 | -0.93 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 520.00 | 8.25 | 15.85 | 12.05 | 12.30 | -6.30 | -33.88% | 0.02 | 1 | 5 | 0.96 | 0.25 | 0.00 | -0.87 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 530.00 | 6.55 | 14.15 | 10.35 | 16.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.22 | 0.00 | -0.81 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 540.00 | 5.75 | 12.80 | 9.28 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.97 | 0.20 | 0.00 | -0.75 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 550.00 | 4.70 | 11.15 | 7.93 | 9.83 | -0.10 | -1.01% | 0.01 | 1 | 17 | 0.97 | 0.17 | 0.00 | -0.69 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 560.00 | 4.75 | 10.70 | 7.73 | 7.09 | -0.46 | -6.10% | 0.01 | 1 | 17 | 1.01 | 0.15 | 0.00 | -0.63 | 8/18/2026 | 8/18/2026 4:00:07 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 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.89 | 0.45 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 4.35 | 2.18 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 4.35 | 2.18 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.27 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 4.40 | 2.20 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 4.40 | 2.20 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 4.40 | 2.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/18/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 4.45 | 2.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.04 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 4.50 | 2.25 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.99 | 0.00 | 0.00 | -0.04 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 240.00 | 0.10 | 1.03 | 0.57 | 0.34 | +0.12 | +54.55% | 0.00 | 68 | 95 | 1.29 | 0.00 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 0.50 | 0.25 | 0.26 | +0.01 | +4.00% | 0.00 | 4 | 38 | 1.25 | 0.00 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.94 | 0.47 | 0.31 | +0.13 | +72.23% | 0.00 | 71 | 68 | 1.33 | 0.00 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 4.70 | 2.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.78 | 0.00 | 0.00 | -0.06 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 4.75 | 2.38 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.73 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 4.85 | 2.43 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 4.95 | 2.48 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.65 | -0.01 | 0.00 | -0.10 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.54 | -0.01 | 0.00 | -0.11 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 280.00 | 0.54 | 1.00 | 0.77 | 0.98 | +0.19 | +24.06% | 0.00 | 8 | 33 | 1.07 | -0.01 | 0.00 | -0.19 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 5.35 | 2.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.53 | -0.02 | 0.00 | -0.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 4.00 | 2.00 | 1.16 | -0.82 | -41.42% | 0.01 | 10 | 58 | 1.37 | -0.02 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 295.00 | 0.23 | 2.58 | 1.41 | 1.40 | +0.20 | +16.67% | 0.00 | 26 | 29 | 1.01 | -0.02 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 300.00 | 0.33 | 1.75 | 1.04 | 1.46 | -0.04 | -2.67% | 0.00 | 9 | 36 | 0.95 | -0.03 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 6.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | -0.04 | 0.00 | -0.26 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 310.00 | 0.01 | 5.85 | 2.93 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.93 | -0.04 | 0.00 | -0.35 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 315.00 | 1.62 | 3.85 | 2.74 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.06 | -0.05 | 0.00 | -0.38 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 320.00 | 2.37 | 4.05 | 3.21 | 2.87 | -1.53 | -34.78% | 0.01 | 78 | 71 | 1.06 | -0.06 | 0.00 | -0.42 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 325.00 | 2.51 | 5.00 | 3.76 | 3.40 | +0.30 | +9.68% | 0.01 | 2 | 17 | 1.06 | -0.06 | 0.00 | -0.46 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 330.00 | 3.10 | 4.75 | 3.93 | 3.80 | +0.20 | +5.56% | 0.01 | 2 | 12 | 1.03 | -0.07 | 0.00 | -0.49 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 335.00 | 3.50 | 6.55 | 5.03 | 4.20 | -0.30 | -6.67% | 0.02 | 2 | 43 | 1.06 | -0.08 | 0.00 | -0.54 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 340.00 | 2.35 | 8.00 | 5.18 | 4.99 | +0.12 | +2.47% | 0.02 | 2 | 12 | 1.01 | -0.09 | 0.00 | -0.58 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 345.00 | 3.35 | 9.75 | 6.55 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.05 | -0.11 | 0.00 | -0.62 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 350.00 | 3.55 | 9.20 | 6.38 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 562 | 1.00 | -0.12 | 0.00 | -0.66 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 355.00 | 4.80 | 11.10 | 7.95 | 5.51 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.03 | -0.13 | 0.00 | -0.71 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 360.00 | 4.80 | 11.85 | 8.33 | 8.42 | +0.82 | +10.79% | 0.02 | 1 | 14 | 1.00 | -0.15 | 0.00 | -0.75 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 365.00 | 6.65 | 12.10 | 9.38 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.01 | -0.16 | 0.00 | -0.79 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 370.00 | 9.45 | 14.05 | 11.75 | 10.00 | +0.70 | +7.53% | 0.03 | 1 | 24 | 1.06 | -0.18 | 0.00 | -0.83 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 375.00 | 8.05 | 15.30 | 11.68 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.00 | -0.19 | 0.00 | -0.87 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 380.00 | 9.00 | 16.85 | 12.93 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.00 | -0.21 | 0.00 | -0.91 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 385.00 | 11.90 | 18.30 | 15.10 | 11.35 | -1.65 | -12.70% | 0.04 | 1 | 27 | 1.02 | -0.23 | 0.00 | -0.94 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 390.00 | 14.80 | 19.35 | 17.08 | 12.62 | -1.41 | -10.05% | 0.04 | 1 | 20 | 1.04 | -0.25 | 0.00 | -0.98 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 395.00 | 13.80 | 20.80 | 17.30 | 16.54 | +0.04 | +0.25% | 0.04 | 1 | 76 | 0.99 | -0.27 | 0.00 | -1.01 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 400.00 | 18.25 | 22.75 | 20.50 | 16.19 | -1.93 | -10.66% | 0.05 | 3 | 51 | 1.04 | -0.29 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 405.00 | 18.65 | 24.75 | 21.70 | 18.92 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.01 | -0.31 | 0.00 | -1.06 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 410.00 | 20.15 | 27.05 | 23.60 | 18.65 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.01 | -0.33 | 0.00 | -1.08 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 415.00 | 23.45 | 28.30 | 25.88 | 22.90 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.02 | -0.35 | 0.00 | -1.10 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 420.00 | 25.30 | 31.05 | 28.18 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.02 | -0.37 | 0.00 | -1.12 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 425.00 | 29.70 | 33.40 | 31.55 | 31.00 | +4.50 | +16.99% | 0.07 | 1 | 13 | 1.05 | -0.39 | 0.00 | -1.13 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 430.00 | 31.75 | 35.65 | 33.70 | 33.40 | +3.12 | +10.31% | 0.08 | 2 | 225 | 1.04 | -0.41 | 0.00 | -1.14 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 435.00 | 34.25 | 38.80 | 36.53 | 34.73 | +2.01 | +6.15% | 0.08 | 71 | 62 | 1.05 | -0.43 | 0.00 | -1.15 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 440.00 | 36.95 | 40.85 | 38.90 | 37.65 | +0.75 | +2.04% | 0.09 | 275 | 56 | 1.04 | -0.45 | 0.00 | -1.15 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 442.50 | 35.65 | 42.65 | 39.15 | % | 0.09 | 0 | 0 | 1.01 | -0.46 | 0.00 | -1.15 | 8/18/2026 4:00:07 PM EST | |||
| 445.00 | 37.70 | 43.75 | 40.73 | 39.87 | +0.64 | +1.64% | 0.09 | 26 | 68 | 1.02 | -0.48 | 0.00 | -1.15 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 447.50 | 38.45 | 45.75 | 42.10 | 37.17 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.01 | -0.49 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 450.00 | 39.95 | 47.95 | 43.95 | 42.13 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.02 | -0.50 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 452.50 | 41.45 | 49.50 | 45.48 | % | 0.10 | 0 | 0 | 1.03 | -0.51 | 0.00 | -1.15 | 8/18/2026 4:00:07 PM EST | |||
| 455.00 | 43.60 | 50.65 | 47.13 | 44.65 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.03 | -0.52 | 0.00 | -1.15 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 457.50 | 44.75 | 51.45 | 48.10 | % | 0.11 | 0 | 0 | 1.02 | -0.53 | 0.00 | -1.14 | 8/18/2026 4:00:07 PM EST | |||
| 460.00 | 46.20 | 53.20 | 49.70 | 45.47 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.02 | -0.54 | 0.00 | -1.14 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 462.50 | 47.75 | 55.25 | 51.50 | % | 0.11 | 0 | 0 | 1.02 | -0.55 | 0.00 | -1.13 | 8/18/2026 4:00:07 PM EST | |||
| 465.00 | 49.40 | 57.35 | 53.38 | 46.10 | -4.04 | -8.06% | 0.11 | 1 | 2 | 1.03 | -0.56 | 0.00 | -1.12 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 467.50 | 51.10 | 58.45 | 54.78 | % | 0.12 | 0 | 0 | 1.03 | -0.57 | 0.00 | -1.12 | 8/18/2026 4:00:07 PM EST | |||
| 470.00 | 52.75 | 61.65 | 57.20 | 46.55 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.05 | -0.58 | 0.00 | -1.11 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 472.50 | 54.50 | 62.40 | 58.45 | % | 0.12 | 0 | 0 | 1.04 | -0.59 | 0.00 | -1.10 | 8/18/2026 4:00:07 PM EST | |||
| 475.00 | 56.20 | 63.60 | 59.90 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.03 | -0.60 | 0.00 | -1.09 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 477.50 | 58.60 | 66.35 | 62.48 | % | 0.13 | 0 | 0 | 1.06 | -0.61 | 0.00 | -1.08 | 8/18/2026 4:00:07 PM EST | |||
| 480.00 | 59.70 | 67.45 | 63.58 | 65.35 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.04 | -0.62 | 0.00 | -1.08 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 482.50 | 61.50 | 69.15 | 65.33 | % | 0.14 | 0 | 0 | 1.04 | -0.63 | 0.00 | -1.07 | 8/18/2026 4:00:07 PM EST | |||
| 485.00 | 63.30 | 70.85 | 67.08 | % | 0.14 | 0 | 0 | 1.04 | -0.64 | 0.00 | -1.05 | 8/18/2026 4:00:07 PM EST | |||
| 487.50 | 65.80 | 72.45 | 69.13 | % | 0.14 | 0 | 0 | 1.05 | -0.64 | 0.00 | -1.04 | 8/18/2026 4:00:07 PM EST | |||
| 490.00 | 67.00 | 75.80 | 71.40 | 74.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.06 | -0.65 | 0.00 | -1.03 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 495.00 | 70.85 | 78.20 | 74.53 | % | 0.15 | 0 | 0 | 1.05 | -0.67 | 0.00 | -1.01 | 8/18/2026 4:00:07 PM EST | |||
| 500.00 | 74.60 | 81.50 | 78.05 | % | 0.16 | 0 | 0 | 1.04 | -0.69 | 0.00 | -0.98 | 8/18/2026 4:00:07 PM EST | |||
| 505.00 | 78.60 | 85.95 | 82.28 | 67.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | -0.70 | 0.00 | -0.96 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 510.00 | 82.60 | 89.55 | 86.08 | % | 0.17 | 0 | 0 | 1.05 | -0.72 | 0.00 | -0.93 | 8/18/2026 4:00:07 PM EST | |||
| 520.00 | 90.80 | 98.10 | 94.45 | 81.92 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.07 | -0.75 | 0.00 | -0.87 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 530.00 | 99.15 | 106.65 | 102.90 | 83.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | -0.78 | 0.00 | -0.81 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 540.00 | 104.75 | 119.40 | 112.08 | % | 0.21 | 0 | 0 | 1.28 | -0.81 | 0.00 | -0.75 | 8/18/2026 4:00:07 PM EST | |||
| 550.00 | 113.60 | 128.50 | 121.05 | 98.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.31 | -0.83 | 0.00 | -0.69 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 560.00 | 122.60 | 137.25 | 129.93 | 128.00 | +8.65 | +7.25% | 0.23 | 2 | 11 | 1.32 | -0.85 | 0.00 | -0.63 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |