Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $124.22 as of 8/7/2026 3:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 113.70 | 117.50 | 115.60 | 91.90 | 0.00 | 0.00% | 5.78 | 0 | 18 | 3.95 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:51 PM EST |
| 21.00 | 112.70 | 116.50 | 114.60 | 121.40 | 0.00 | 0.00% | 5.46 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:51 PM EST |
| 22.00 | 111.60 | 115.50 | 113.55 | 84.10 | 0.00 | 0.00% | 5.16 | 0 | 13 | 3.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 23.00 | 110.60 | 114.50 | 112.55 | 139.50 | 0.00 | 0.00% | 4.89 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:51 PM EST |
| 24.00 | 109.60 | 113.30 | 111.45 | 139.00 | 0.00 | 0.00% | 4.64 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:51 PM EST |
| 25.00 | 108.80 | 112.30 | 110.55 | 81.27 | 0.00 | 0.00% | 4.42 | 0 | 13 | 3.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 26.00 | 107.90 | 111.20 | 109.55 | 117.00 | -33.48 | -22.25% | 4.21 | 1 | 19 | 3.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 27.00 | 106.80 | 110.30 | 108.55 | 80.50 | 0.00 | 0.00% | 4.02 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:51 PM EST |
| 28.00 | 105.80 | 109.30 | 107.55 | 98.50 | 0.00 | 0.00% | 3.84 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 29.00 | 104.80 | 108.30 | 106.55 | 171.90 | 0.00 | 0.00% | 3.67 | 0 | 13 | 3.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:51 PM EST |
| 30.00 | 103.80 | 107.50 | 105.65 | 102.30 | 0.00 | 0.00% | 3.52 | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 31.00 | 102.90 | 106.50 | 104.70 | 101.30 | 0.00 | 0.00% | 3.38 | 0 | 17 | 3.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 32.00 | 101.90 | 105.50 | 103.70 | 129.20 | 0.00 | 0.00% | 3.24 | 0 | 20 | 2.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/7/2026 3:59:51 PM EST |
| 33.00 | 100.80 | 104.30 | 102.55 | 75.00 | 0.00 | 0.00% | 3.11 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 3:59:51 PM EST |
| 34.00 | 100.00 | 103.40 | 101.70 | 152.30 | 0.00 | 0.00% | 2.99 | 0 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 3:59:51 PM EST |
| 35.00 | 99.00 | 102.40 | 100.70 | 94.10 | 0.00 | 0.00% | 2.88 | 0 | 14 | 2.80 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 36.00 | 97.90 | 101.40 | 99.65 | 102.30 | 0.00 | 0.00% | 2.77 | 0 | 3 | 2.74 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 8/7/2026 3:59:51 PM EST |
| 37.00 | 96.90 | 100.40 | 98.65 | 100.00 | +8.00 | +8.70% | 2.67 | 1 | 2 | 2.68 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 38.00 | 96.20 | 99.40 | 97.80 | 102.30 | +24.04 | +30.72% | 2.57 | 1 | 3 | 2.63 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 39.00 | 94.90 | 98.40 | 96.65 | 82.50 | 0.00 | 0.00% | 2.48 | 0 | 3 | 2.58 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 8/7/2026 3:59:51 PM EST |
| 40.00 | 93.90 | 97.40 | 95.65 | 97.00 | +11.00 | +12.80% | 2.39 | 1 | 29 | 2.53 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 41.00 | 93.20 | 96.40 | 94.80 | 96.00 | -23.10 | -19.40% | 2.31 | 1 | 60 | 2.48 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 42.00 | 92.00 | 95.50 | 93.75 | 65.90 | 0.00 | 0.00% | 2.23 | 0 | 37 | 2.46 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 3:59:51 PM EST |
| 43.00 | 90.80 | 94.60 | 92.70 | 92.40 | -62.20 | -40.24% | 2.16 | 2 | 1 | 2.44 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 44.00 | 90.00 | 93.50 | 91.75 | 135.20 | 0.00 | 0.00% | 2.09 | 0 | 1 | 2.37 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 8/7/2026 3:59:51 PM EST |
| 45.00 | 89.10 | 92.60 | 90.85 | 72.38 | 0.00 | 0.00% | 2.02 | 0 | 103 | 2.29 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 8/7/2026 3:59:51 PM EST |
| 46.00 | 88.00 | 91.50 | 89.75 | 157.80 | 0.00 | 0.00% | 1.95 | 0 | 3 | 2.28 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 8/7/2026 3:59:51 PM EST |
| 47.00 | 87.30 | 90.50 | 88.90 | 57.10 | 0.00 | 0.00% | 1.89 | 0 | 6 | 2.18 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 48.00 | 86.20 | 89.50 | 87.85 | 72.55 | 0.00 | 0.00% | 1.83 | 0 | 31 | 2.16 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 8/7/2026 3:59:51 PM EST |
| 49.00 | 85.10 | 88.60 | 86.85 | 80.60 | 0.00 | 0.00% | 1.77 | 0 | 5 | 2.18 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 50.00 | 84.10 | 87.60 | 85.85 | 88.10 | +12.77 | +16.96% | 1.72 | 31 | 474 | 2.08 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 55.00 | 79.30 | 82.90 | 81.10 | 36.56 | 0.00 | 0.00% | 1.47 | 0 | 284 | 1.96 | 0.99 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 3:59:51 PM EST |
| 60.00 | 74.70 | 78.10 | 76.40 | 75.25 | 0.00 | 0.00% | 1.27 | 0 | 227 | 1.85 | 0.98 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 65.00 | 69.80 | 73.20 | 71.50 | 68.00 | 0.00 | 0.00% | 1.10 | 0 | 250 | 1.69 | 0.97 | 0.00 | -0.06 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 70.00 | 65.20 | 68.70 | 66.95 | 72.70 | +15.25 | +26.55% | 0.96 | 21 | 980 | 1.62 | 0.96 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 75.00 | 60.60 | 64.10 | 62.35 | 68.50 | +10.60 | +18.31% | 0.83 | 2 | 346 | 1.54 | 0.95 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 56.40 | 59.00 | 57.70 | 58.00 | +12.20 | +26.64% | 0.72 | 17 | 193 | 0.96 | 0.93 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 85.00 | 52.40 | 55.50 | 53.95 | 59.51 | +10.51 | +21.45% | 0.63 | 4 | 284 | 1.17 | 0.91 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 48.70 | 50.00 | 49.35 | 53.02 | +7.32 | +16.02% | 0.55 | 13 | 191 | 1.12 | 0.89 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 95.00 | 44.40 | 47.00 | 45.70 | 50.30 | +9.80 | +24.20% | 0.48 | 6 | 174 | 1.15 | 0.86 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 40.70 | 43.60 | 42.15 | 42.10 | +7.10 | +20.29% | 0.42 | 50 | 2,344 | 1.17 | 0.84 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 37.20 | 40.40 | 38.80 | 40.00 | +3.80 | +10.50% | 0.37 | 23 | 262 | 1.18 | 0.80 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 110.00 | 34.00 | 37.00 | 35.50 | 35.50 | +3.50 | +10.94% | 0.32 | 34 | 1,426 | 1.18 | 0.77 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 115.00 | 31.00 | 33.90 | 32.45 | 32.30 | +1.41 | +4.57% | 0.28 | 10 | 217 | 1.18 | 0.74 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 28.40 | 30.90 | 29.65 | 29.40 | +4.60 | +18.55% | 0.25 | 172 | 618 | 1.18 | 0.70 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 25.90 | 27.80 | 26.85 | 26.90 | +3.13 | +13.17% | 0.21 | 21 | 274 | 1.17 | 0.66 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 23.80 | 25.10 | 24.45 | 24.60 | +3.95 | +19.13% | 0.19 | 118 | 735 | 1.18 | 0.63 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 21.50 | 22.70 | 22.10 | 22.08 | +3.08 | +16.22% | 0.16 | 139 | 419 | 1.18 | 0.59 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 19.40 | 20.50 | 19.95 | 20.50 | +3.00 | +17.15% | 0.14 | 249 | 690 | 1.20 | 0.56 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 17.50 | 19.10 | 18.30 | 18.47 | +1.72 | +10.27% | 0.13 | 50 | 460 | 1.18 | 0.52 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 16.00 | 17.20 | 16.60 | 16.72 | +2.39 | +16.68% | 0.11 | 2,190 | 2,791 | 1.18 | 0.49 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 14.40 | 16.00 | 15.20 | 14.80 | +1.30 | +9.63% | 0.10 | 55 | 536 | 1.19 | 0.46 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 12.70 | 14.70 | 13.70 | 13.98 | +1.98 | +16.50% | 0.09 | 138 | 549 | 1.19 | 0.43 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 11.60 | 12.90 | 12.25 | 13.70 | +2.08 | +17.90% | 0.07 | 139 | 311 | 1.19 | 0.40 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 10.70 | 11.70 | 11.20 | 11.30 | +1.30 | +13.00% | 0.07 | 189 | 665 | 1.18 | 0.37 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 10.00 | 11.40 | 10.70 | 11.60 | +0.65 | +5.94% | 0.06 | 55 | 404 | 1.22 | 0.35 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 9.00 | 10.00 | 9.50 | 9.48 | +0.98 | +11.53% | 0.05 | 172 | 629 | 1.21 | 0.32 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 8.20 | 8.90 | 8.55 | 8.40 | -0.70 | -7.70% | 0.05 | 14 | 362 | 1.21 | 0.30 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 7.60 | 8.50 | 8.05 | 7.82 | +0.26 | +3.44% | 0.04 | 142 | 1,178 | 1.23 | 0.28 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 6.40 | 7.90 | 7.15 | 8.10 | +0.22 | +2.80% | 0.04 | 138 | 244 | 1.22 | 0.26 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 6.00 | 6.70 | 6.35 | 6.58 | +0.58 | +9.67% | 0.03 | 361 | 2,151 | 1.21 | 0.24 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 210.00 | 5.20 | 5.70 | 5.45 | 5.15 | -0.15 | -2.83% | 0.03 | 128 | 428 | 1.21 | 0.21 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 220.00 | 3.80 | 5.10 | 4.45 | 4.80 | 0.00 | 0.00% | 0.02 | 44 | 508 | 1.23 | 0.18 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 230.00 | 3.40 | 4.00 | 3.70 | 4.00 | -0.30 | -6.98% | 0.02 | 34 | 699 | 1.23 | 0.15 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 240.00 | 2.60 | 3.50 | 3.05 | 3.50 | -0.84 | -19.36% | 0.01 | 36 | 500 | 1.23 | 0.13 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 250.00 | 2.45 | 3.20 | 2.83 | 2.75 | -0.05 | -1.79% | 0.01 | 140 | 943 | 1.27 | 0.11 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 260.00 | 1.90 | 2.70 | 2.30 | 2.17 | -0.43 | -16.54% | 0.01 | 9 | 208 | 1.26 | 0.10 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 270.00 | 1.60 | 2.35 | 1.98 | 2.40 | -0.10 | -4.00% | 0.01 | 49 | 362 | 1.27 | 0.09 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 280.00 | 1.35 | 2.15 | 1.75 | 1.90 | -0.05 | -2.57% | 0.01 | 16 | 1,399 | 1.29 | 0.07 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 290.00 | 1.15 | 1.90 | 1.53 | 1.92 | -0.33 | -14.67% | 0.01 | 10 | 151 | 1.30 | 0.07 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 300.00 | 1.05 | 2.05 | 1.55 | 1.39 | -0.06 | -4.14% | 0.01 | 88 | 616 | 1.34 | 0.06 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 310.00 | 0.65 | 2.15 | 1.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.34 | 0.05 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 320.00 | 0.55 | 2.00 | 1.28 | 1.30 | 0.00 | 0.00% | 0.00 | 9 | 83 | 1.35 | 0.04 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 330.00 | 0.25 | 1.10 | 0.68 | 1.15 | +0.30 | +35.30% | 0.00 | 4 | 106 | 1.25 | 0.04 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 340.00 | 0.25 | 2.05 | 1.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.37 | 0.03 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 350.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.10 | -12.50% | 0.00 | 159 | 1,052 | 1.33 | 0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 1.10 | 0.55 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.20 | -80.00% | 0.01 | 3 | 41 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.20 | -80.00% | 0.01 | 2 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.24 | -80.00% | 0.01 | 8 | 33 | 2.06 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.43 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.38 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.94 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.94 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.13 | -56.53% | 0.01 | 10 | 98 | 1.83 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 17 | 1.72 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.83 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.69 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.27 | -64.29% | 0.01 | 6 | 1,087 | 1.52 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.75 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.72 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 48.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.46 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.68 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.25 | -50.00% | 0.01 | 16 | 819 | 1.48 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 55.00 | 0.15 | 0.75 | 0.45 | 0.33 | -0.42 | -56.00% | 0.01 | 50 | 294 | 1.38 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.66 | -59.46% | 0.01 | 162 | 312 | 1.30 | -0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 65.00 | 0.35 | 0.80 | 0.58 | 0.70 | -0.90 | -56.25% | 0.01 | 79 | 212 | 1.28 | -0.03 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 70.00 | 0.80 | 1.10 | 0.95 | 0.98 | -1.24 | -55.86% | 0.01 | 140 | 395 | 1.24 | -0.04 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 75.00 | 1.25 | 1.55 | 1.40 | 1.37 | -1.83 | -57.19% | 0.02 | 79 | 1,992 | 1.23 | -0.05 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 1.80 | 2.35 | 2.08 | 2.06 | -2.24 | -52.10% | 0.03 | 92 | 970 | 1.24 | -0.07 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 85.00 | 2.35 | 2.90 | 2.63 | 2.52 | -2.98 | -54.19% | 0.03 | 91 | 345 | 1.21 | -0.09 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 90.00 | 3.20 | 3.80 | 3.50 | 3.62 | -2.98 | -45.16% | 0.04 | 627 | 1,010 | 1.20 | -0.11 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 95.00 | 4.20 | 5.00 | 4.60 | 4.60 | -3.60 | -43.91% | 0.05 | 85 | 594 | 1.20 | -0.14 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 5.50 | 6.50 | 6.00 | 5.96 | -4.45 | -42.75% | 0.06 | 182 | 865 | 1.21 | -0.16 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 7.00 | 7.80 | 7.40 | 7.40 | -5.10 | -40.80% | 0.07 | 38 | 146 | 1.20 | -0.20 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 110.00 | 8.80 | 9.50 | 9.15 | 9.10 | -5.40 | -37.25% | 0.08 | 235 | 1,568 | 1.20 | -0.23 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 115.00 | 10.50 | 11.50 | 11.00 | 11.00 | -5.92 | -34.99% | 0.10 | 84 | 1,382 | 1.19 | -0.26 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 12.60 | 14.30 | 13.45 | 13.20 | -6.80 | -34.00% | 0.11 | 248 | 363 | 1.21 | -0.30 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 14.80 | 16.50 | 15.65 | 15.73 | -6.97 | -30.71% | 0.13 | 268 | 858 | 1.20 | -0.34 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 17.40 | 19.10 | 18.25 | 17.00 | -7.40 | -30.33% | 0.14 | 85 | 391 | 1.20 | -0.37 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 20.20 | 21.80 | 21.00 | 20.56 | -6.77 | -24.78% | 0.16 | 49 | 336 | 1.20 | -0.41 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 23.20 | 25.10 | 24.15 | 24.35 | -7.55 | -23.67% | 0.17 | 41 | 623 | 1.21 | -0.44 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 26.20 | 28.30 | 27.25 | 25.60 | -8.35 | -24.60% | 0.19 | 33 | 500 | 1.21 | -0.48 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 29.70 | 31.60 | 30.65 | 30.40 | -9.40 | -23.62% | 0.20 | 24 | 274 | 1.22 | -0.51 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 32.90 | 35.10 | 34.00 | 31.80 | -8.92 | -21.91% | 0.22 | 8 | 238 | 1.22 | -0.54 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 36.50 | 38.70 | 37.60 | 37.36 | -6.39 | -14.61% | 0.24 | 8 | 325 | 1.22 | -0.57 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 40.30 | 42.10 | 41.20 | 47.90 | 0.00 | 0.00% | 0.25 | 0 | 502 | 1.22 | -0.60 | 0.01 | -0.26 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 44.20 | 46.10 | 45.15 | 44.50 | -7.30 | -14.10% | 0.27 | 2 | 205 | 1.23 | -0.63 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 48.00 | 50.20 | 49.10 | 46.85 | -10.18 | -17.85% | 0.28 | 5 | 127 | 1.23 | -0.65 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 52.20 | 54.00 | 53.10 | 55.99 | 0.00 | 0.00% | 0.29 | 0 | 192 | 1.23 | -0.68 | 0.01 | -0.24 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 55.70 | 58.80 | 57.25 | 89.60 | 0.00 | 0.00% | 0.31 | 0 | 79 | 1.23 | -0.70 | 0.01 | -0.24 | 7/16/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 59.90 | 63.10 | 61.50 | 109.77 | 0.00 | 0.00% | 0.32 | 0 | 232 | 1.24 | -0.72 | 0.01 | -0.23 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 64.20 | 67.40 | 65.80 | 73.79 | 0.00 | 0.00% | 0.34 | 0 | 80 | 1.24 | -0.74 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 68.60 | 71.90 | 70.25 | 68.38 | -9.80 | -12.54% | 0.35 | 1 | 505 | 1.25 | -0.76 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 210.00 | 77.60 | 80.30 | 78.95 | 97.66 | 0.00 | 0.00% | 0.38 | 0 | 43 | 1.24 | -0.79 | 0.01 | -0.20 | 7/21/2026 | 8/7/2026 3:59:51 PM EST |
| 220.00 | 86.60 | 89.50 | 88.05 | 94.13 | 0.00 | 0.00% | 0.40 | 0 | 77 | 1.24 | -0.82 | 0.00 | -0.18 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 230.00 | 95.90 | 98.80 | 97.35 | 97.50 | -33.60 | -25.63% | 0.42 | 1 | 44 | 1.24 | -0.85 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 240.00 | 105.30 | 108.40 | 106.85 | 156.16 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.24 | -0.87 | 0.00 | -0.15 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 250.00 | 114.90 | 117.90 | 116.40 | 131.50 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.22 | -0.89 | 0.00 | -0.13 | 7/2/2026 | 8/7/2026 3:59:51 PM EST |
| 260.00 | 124.50 | 127.60 | 126.05 | 125.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.44 | -0.90 | 0.00 | -0.12 | 6/24/2026 | 8/7/2026 3:59:51 PM EST |
| 270.00 | 134.20 | 137.30 | 135.75 | 128.89 | -7.76 | -5.68% | 0.50 | 1 | 1 | 1.46 | -0.91 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 280.00 | 143.90 | 146.90 | 145.40 | 173.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | -0.93 | 0.00 | -0.10 | 7/24/2026 | 8/7/2026 3:59:51 PM EST |
| 290.00 | 153.70 | 157.10 | 155.40 | 126.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.54 | -0.93 | 0.00 | -0.09 | 6/2/2026 | 8/7/2026 3:59:51 PM EST |
| 300.00 | 163.70 | 166.60 | 165.15 | 200.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.53 | -0.94 | 0.00 | -0.08 | 7/17/2026 | 8/7/2026 3:59:51 PM EST |
| 310.00 | 173.40 | 176.80 | 175.10 | 189.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.60 | -0.95 | 0.00 | -0.07 | 7/7/2026 | 8/7/2026 3:59:51 PM EST |
| 320.00 | 183.20 | 186.20 | 184.70 | 187.70 | +25.50 | +15.73% | 0.58 | 1 | 0 | 1.57 | -0.96 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 330.00 | 193.20 | 196.20 | 194.70 | 192.36 | -7.04 | -3.54% | 0.59 | 1 | 1 | 1.61 | -0.96 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 340.00 | 203.10 | 206.10 | 204.60 | % | 0.60 | 0 | 0 | 1.63 | -0.97 | 0.00 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 350.00 | 213.00 | 216.00 | 214.50 | 215.30 | -19.00 | -8.11% | 0.61 | 1 | 0 | 1.66 | -0.97 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |