Options Chain for STRATEGY INC CL A NEW (MSTR) - $92.52 as of 8/18/2026 9:39:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 61.60 | 63.05 | 62.33 | 66.71 | 0.00 | 0.00% | 2.08 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 35.00 | 57.35 | 58.10 | 57.73 | 61.41 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 40.00 | 52.40 | 53.10 | 52.75 | % | 1.32 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 45.00 | 47.45 | 48.15 | 47.80 | % | 1.06 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 50.00 | 41.85 | 44.65 | 43.25 | 47.92 | 0.00 | 0.00% | 0.86 | 0 | 41 | 1.74 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 55.00 | 37.55 | 38.25 | 37.90 | 43.59 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.53 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 32.70 | 33.30 | 33.00 | 36.05 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.33 | 0.99 | 0.00 | -0.03 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 27.75 | 28.35 | 28.05 | 32.86 | 0.00 | 0.00% | 0.43 | 0 | 27 | 1.14 | 0.97 | 0.00 | -0.04 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 22.80 | 23.45 | 23.13 | 23.04 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.70 | 0.95 | 0.01 | -0.06 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 75.00 | 18.10 | 18.75 | 18.43 | 23.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.91 | 0.01 | -0.09 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 80.00 | 13.65 | 14.25 | 13.95 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.70 | 0.85 | 0.02 | -0.11 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 82.00 | 11.95 | 12.60 | 12.28 | 14.53 | -0.67 | -4.41% | 0.15 | 10 | 12 | 0.69 | 0.81 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 83.00 | 11.20 | 11.80 | 11.50 | 16.08 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.68 | 0.79 | 0.02 | -0.13 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 84.00 | 10.45 | 11.00 | 10.73 | 15.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.68 | 0.77 | 0.02 | -0.13 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 9.80 | 10.25 | 10.03 | 9.83 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.68 | 0.75 | 0.02 | -0.14 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 86.00 | 9.00 | 9.55 | 9.28 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 118 | 0.67 | 0.73 | 0.02 | -0.14 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 87.00 | 8.35 | 8.85 | 8.60 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.67 | 0.70 | 0.03 | -0.15 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 88.00 | 7.75 | 8.20 | 7.98 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.67 | 0.67 | 0.03 | -0.15 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 89.00 | 7.15 | 7.60 | 7.38 | 10.77 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.67 | 0.64 | 0.03 | -0.16 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 6.55 | 7.05 | 6.80 | 6.90 | -2.80 | -28.87% | 0.08 | 7 | 108 | 0.68 | 0.61 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 91.00 | 6.05 | 6.50 | 6.28 | 6.30 | -3.70 | -37.00% | 0.07 | 1 | 57 | 0.67 | 0.58 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 92.00 | 5.55 | 6.00 | 5.78 | 5.98 | -2.02 | -25.25% | 0.06 | 4 | 35 | 0.67 | 0.56 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 93.00 | 5.10 | 5.55 | 5.33 | 5.49 | -2.01 | -26.80% | 0.06 | 16 | 114 | 0.68 | 0.53 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 94.00 | 4.70 | 5.05 | 4.88 | 5.00 | -3.05 | -37.89% | 0.05 | 159 | 930 | 0.68 | 0.50 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 4.30 | 4.70 | 4.50 | 4.75 | -2.50 | -34.49% | 0.05 | 57 | 197 | 0.68 | 0.47 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 96.00 | 3.90 | 4.30 | 4.10 | 4.25 | -2.57 | -37.69% | 0.04 | 134 | 146 | 0.68 | 0.44 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 97.00 | 3.55 | 3.95 | 3.75 | 4.00 | -2.25 | -36.00% | 0.04 | 48 | 815 | 0.68 | 0.41 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 98.00 | 3.20 | 3.65 | 3.43 | 3.50 | -2.60 | -42.63% | 0.04 | 52 | 237 | 0.69 | 0.39 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 99.00 | 2.98 | 3.35 | 3.17 | 3.35 | -2.28 | -40.50% | 0.03 | 27 | 267 | 0.69 | 0.36 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 100.00 | 2.71 | 3.00 | 2.86 | 2.90 | -2.25 | -43.69% | 0.03 | 177 | 5,982 | 0.69 | 0.34 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 101.00 | 2.42 | 2.77 | 2.60 | 2.65 | -2.15 | -44.80% | 0.03 | 61 | 564 | 0.69 | 0.32 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 102.00 | 2.20 | 2.54 | 2.37 | 2.44 | -2.00 | -45.05% | 0.02 | 41 | 221 | 0.70 | 0.29 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 103.00 | 2.02 | 2.33 | 2.18 | 2.33 | -1.67 | -41.75% | 0.02 | 27 | 107 | 0.70 | 0.27 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 104.00 | 1.79 | 2.14 | 1.97 | 2.12 | -1.63 | -43.47% | 0.02 | 70 | 174 | 0.70 | 0.25 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 105.00 | 1.75 | 1.96 | 1.86 | 1.92 | -1.60 | -45.46% | 0.02 | 174 | 504 | 0.72 | 0.24 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 106.00 | 1.55 | 1.80 | 1.68 | 1.77 | -1.37 | -43.64% | 0.02 | 77 | 235 | 0.72 | 0.22 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 107.00 | 1.42 | 1.66 | 1.54 | 1.60 | -1.55 | -49.21% | 0.01 | 48 | 191 | 0.72 | 0.20 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 108.00 | 1.30 | 1.53 | 1.42 | 1.45 | -1.46 | -50.18% | 0.01 | 41 | 817 | 0.73 | 0.19 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 109.00 | 1.18 | 1.41 | 1.30 | 1.44 | -0.95 | -39.75% | 0.01 | 11 | 163 | 0.73 | 0.17 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 1.07 | 1.31 | 1.19 | 1.25 | -1.09 | -46.59% | 0.01 | 197 | 789 | 0.74 | 0.16 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 111.00 | 0.99 | 1.21 | 1.10 | 1.12 | -0.98 | -46.67% | 0.01 | 29 | 164 | 0.75 | 0.15 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 112.00 | 0.91 | 1.12 | 1.02 | 1.01 | -0.93 | -47.94% | 0.01 | 44 | 127 | 0.75 | 0.14 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 113.00 | 0.82 | 1.04 | 0.93 | 1.12 | -0.83 | -42.57% | 0.01 | 20 | 199 | 0.76 | 0.13 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 114.00 | 0.70 | 0.97 | 0.84 | 0.96 | -0.70 | -42.17% | 0.01 | 10 | 191 | 0.77 | 0.12 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 115.00 | 0.75 | 0.90 | 0.83 | 0.84 | -0.71 | -45.81% | 0.01 | 137 | 1,269 | 0.78 | 0.11 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 120.00 | 0.44 | 0.65 | 0.55 | 0.52 | -0.58 | -52.73% | 0.00 | 46 | 917 | 0.80 | 0.08 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 125.00 | 0.28 | 0.48 | 0.38 | 0.39 | -0.34 | -46.58% | 0.00 | 48 | 484 | 0.82 | 0.06 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 130.00 | 0.16 | 0.38 | 0.27 | 0.29 | -0.26 | -47.28% | 0.00 | 70 | 612 | 0.85 | 0.05 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 135.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.18 | -45.00% | 0.00 | 24 | 381 | 0.90 | 0.04 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 140.00 | 0.14 | 0.19 | 0.17 | 0.19 | -0.11 | -36.67% | 0.00 | 10 | 483 | 0.93 | 0.03 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 145.00 | 0.05 | 0.22 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.94 | 0.02 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 150.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 222 | 0.98 | 0.02 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.97 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 117 | 1.08 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 170.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.09 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.13 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 10 | 232 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 168 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 107 | 322 | 2.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 35.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 111 | 197 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.18 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 333 | 749 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 45.00 | 0.09 | 0.19 | 0.14 | 0.17 | +0.05 | +41.67% | 0.00 | 110 | 206 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 50.00 | 0.12 | 0.24 | 0.18 | 0.22 | +0.03 | +15.79% | 0.00 | 614 | 5,903 | 1.44 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 55.00 | 0.23 | 0.29 | 0.26 | 0.28 | +0.05 | +21.74% | 0.00 | 1,020 | 8,500 | 1.32 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 0.19 | 0.35 | 0.27 | 0.33 | +0.05 | +17.86% | 0.00 | 687 | 6,074 | 1.13 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 0.23 | 0.40 | 0.32 | 0.38 | +0.14 | +58.34% | 0.00 | 777 | 4,228 | 0.98 | -0.03 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 0.35 | 0.51 | 0.43 | 0.43 | +0.04 | +10.26% | 0.01 | 1,109 | 3,284 | 0.87 | -0.05 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 75.00 | 0.58 | 0.76 | 0.67 | 0.64 | +0.21 | +48.84% | 0.01 | 74 | 2,089 | 0.78 | -0.09 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 80.00 | 1.07 | 1.27 | 1.17 | 1.20 | +0.30 | +33.34% | 0.01 | 137 | 482 | 0.71 | -0.15 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 82.00 | 1.39 | 1.64 | 1.52 | 1.45 | +0.47 | +47.96% | 0.02 | 29 | 318 | 0.70 | -0.19 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 83.00 | 1.58 | 1.83 | 1.71 | 1.40 | +0.32 | +29.63% | 0.02 | 36 | 146 | 0.69 | -0.21 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 84.00 | 1.80 | 2.13 | 1.97 | 1.83 | +0.64 | +53.79% | 0.02 | 55 | 81 | 0.69 | -0.23 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 2.05 | 2.39 | 2.22 | 2.11 | +0.72 | +51.80% | 0.03 | 174 | 1,464 | 0.69 | -0.25 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 86.00 | 2.34 | 2.65 | 2.50 | 2.30 | +0.73 | +46.50% | 0.03 | 24 | 36 | 0.68 | -0.27 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 87.00 | 2.67 | 3.05 | 2.86 | 2.68 | +0.85 | +46.45% | 0.03 | 9 | 802 | 0.68 | -0.30 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 88.00 | 3.00 | 3.35 | 3.18 | 3.15 | +1.17 | +59.10% | 0.04 | 30 | 99 | 0.68 | -0.33 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 89.00 | 3.40 | 3.75 | 3.58 | 3.50 | +1.10 | +45.84% | 0.04 | 17 | 118 | 0.68 | -0.36 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 3.80 | 4.20 | 4.00 | 3.93 | +1.35 | +52.33% | 0.04 | 717 | 2,855 | 0.68 | -0.39 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 91.00 | 4.30 | 4.70 | 4.50 | 4.20 | +1.40 | +50.00% | 0.05 | 24 | 489 | 0.68 | -0.42 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 92.00 | 4.80 | 5.20 | 5.00 | 5.00 | +1.75 | +53.85% | 0.05 | 52 | 144 | 0.68 | -0.45 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 93.00 | 5.35 | 5.75 | 5.55 | 5.14 | +1.36 | +35.98% | 0.06 | 24 | 90 | 0.69 | -0.47 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 94.00 | 5.90 | 6.40 | 6.15 | 5.85 | +1.67 | +39.96% | 0.07 | 29 | 98 | 0.69 | -0.50 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 6.45 | 6.90 | 6.68 | 6.28 | +1.82 | +40.81% | 0.07 | 82 | 2,673 | 0.69 | -0.53 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 96.00 | 7.10 | 7.60 | 7.35 | 7.20 | +2.50 | +53.20% | 0.08 | 38 | 136 | 0.69 | -0.56 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 97.00 | 7.75 | 8.25 | 8.00 | 7.10 | +1.60 | +29.10% | 0.08 | 29 | 104 | 0.70 | -0.59 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 98.00 | 8.40 | 8.90 | 8.65 | 8.27 | +2.22 | +36.70% | 0.09 | 9 | 87 | 0.70 | -0.61 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 99.00 | 9.10 | 9.65 | 9.38 | 7.46 | +0.92 | +14.07% | 0.09 | 1 | 276 | 0.70 | -0.64 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 100.00 | 9.80 | 10.35 | 10.08 | 9.62 | +2.56 | +36.27% | 0.10 | 148 | 2,202 | 0.70 | -0.66 | 0.03 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 101.00 | 10.55 | 11.05 | 10.80 | 9.65 | +1.70 | +21.39% | 0.11 | 31 | 152 | 0.70 | -0.68 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 102.00 | 11.30 | 11.90 | 11.60 | 11.35 | +0.40 | +3.66% | 0.11 | 1 | 20 | 0.71 | -0.71 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 103.00 | 12.10 | 12.75 | 12.43 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.72 | -0.73 | 0.02 | -0.14 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 104.00 | 12.90 | 13.55 | 13.23 | 13.05 | +1.87 | +16.73% | 0.13 | 24 | 741 | 0.72 | -0.75 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 105.00 | 13.75 | 14.35 | 14.05 | 13.36 | +2.95 | +28.34% | 0.13 | 10 | 435 | 0.72 | -0.76 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 106.00 | 14.55 | 15.25 | 14.90 | 14.55 | +2.64 | +22.17% | 0.14 | 2 | 89 | 0.73 | -0.78 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 107.00 | 15.40 | 16.10 | 15.75 | 15.45 | +0.39 | +2.59% | 0.15 | 1 | 24 | 0.73 | -0.80 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 108.00 | 16.30 | 16.95 | 16.63 | 13.95 | -1.33 | -8.71% | 0.15 | 2 | 3 | 0.74 | -0.81 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 109.00 | 17.15 | 17.85 | 17.50 | 17.18 | +2.53 | +17.27% | 0.16 | 1 | 2 | 0.74 | -0.83 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 18.05 | 18.70 | 18.38 | 17.05 | +2.79 | +19.57% | 0.17 | 6 | 257 | 0.74 | -0.84 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 111.00 | 18.95 | 19.65 | 19.30 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.75 | -0.85 | 0.02 | -0.10 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 112.00 | 19.90 | 20.60 | 20.25 | 18.23 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | -0.86 | 0.02 | -0.10 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 113.00 | 20.80 | 21.50 | 21.15 | 17.14 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.76 | -0.87 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 114.00 | 21.75 | 22.45 | 22.10 | 17.98 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.77 | -0.88 | 0.01 | -0.09 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 115.00 | 22.65 | 23.40 | 23.03 | 22.43 | +3.93 | +21.25% | 0.20 | 11 | 492 | 0.77 | -0.89 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 120.00 | 27.45 | 28.15 | 27.80 | 27.60 | +4.52 | +19.59% | 0.23 | 3 | 527 | 0.92 | -0.92 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 125.00 | 32.30 | 33.00 | 32.65 | 32.48 | +2.78 | +9.36% | 0.26 | 7 | 374 | 1.01 | -0.94 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 130.00 | 37.20 | 37.90 | 37.55 | 36.25 | +3.85 | +11.89% | 0.29 | 2 | 801 | 1.06 | -0.95 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 135.00 | 42.20 | 42.85 | 42.53 | 41.87 | +4.42 | +11.81% | 0.32 | 1 | 83 | 1.14 | -0.96 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 140.00 | 47.15 | 47.80 | 47.48 | 46.60 | +4.32 | +10.22% | 0.34 | 5 | 212 | 1.17 | -0.97 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 145.00 | 52.15 | 52.80 | 52.48 | 47.35 | 0.00 | 0.00% | 0.36 | 0 | 118 | 1.27 | -0.98 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 150.00 | 57.15 | 57.75 | 57.45 | 52.47 | 0.00 | 0.00% | 0.38 | 0 | 51 | 1.34 | -0.98 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 155.00 | 62.15 | 62.75 | 62.45 | 62.78 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.41 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 160.00 | 67.15 | 67.75 | 67.45 | 63.37 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 165.00 | 72.15 | 72.75 | 72.45 | 68.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 170.00 | 76.55 | 78.45 | 77.50 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 175.00 | 82.15 | 82.75 | 82.45 | % | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 180.00 | 87.15 | 87.75 | 87.45 | 87.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:03 PM EST |
| 185.00 | 92.15 | 92.75 | 92.45 | % | 0.50 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |