Options Chain for AIRBNB INC COM CL A (ABNB) - $130.92 as of 6/12/2026 6:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.55 | 78.45 | 77.00 | % | 1.40 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 60.00 | 70.45 | 74.00 | 72.23 | 75.00 | 0.00 | 0.00% | 1.20 | 0 | 12 | 4.33 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:08 PM EST |
| 65.00 | 65.55 | 68.70 | 67.13 | % | 1.03 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 70.00 | 60.55 | 63.45 | 62.00 | % | 0.89 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 75.00 | 55.55 | 58.85 | 57.20 | 60.35 | 0.00 | 0.00% | 0.76 | 0 | 40 | 3.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:08 PM EST |
| 80.00 | 50.45 | 53.80 | 52.13 | 55.47 | 0.00 | 0.00% | 0.65 | 0 | 52 | 2.86 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:08 PM EST |
| 85.00 | 45.50 | 48.70 | 47.10 | % | 0.55 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 90.00 | 41.10 | 43.50 | 42.30 | 45.84 | 0.00 | 0.00% | 0.47 | 0 | 67 | 2.18 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:08 PM EST |
| 95.00 | 35.55 | 38.90 | 37.23 | 36.34 | -4.53 | -11.09% | 0.39 | 1 | 45 | 2.09 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 100.00 | 30.55 | 33.90 | 32.23 | 31.65 | +1.65 | +5.50% | 0.32 | 2 | 61 | 1.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 105.00 | 25.50 | 28.75 | 27.13 | 26.08 | -3.16 | -10.81% | 0.26 | 1 | 80 | 1.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 110.00 | 21.20 | 23.75 | 22.48 | 21.15 | -1.58 | -6.96% | 0.20 | 1 | 112 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 115.00 | 16.15 | 18.25 | 17.20 | 17.00 | +2.27 | +15.42% | 0.15 | 6 | 171 | 0.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 116.00 | 14.60 | 17.40 | 16.00 | % | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 117.00 | 13.60 | 16.00 | 14.80 | % | 0.13 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 118.00 | 12.65 | 15.45 | 14.05 | % | 0.12 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.02 | 6/12/2026 4:00:08 PM EST | |||
| 119.00 | 11.65 | 13.95 | 12.80 | % | 0.11 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.02 | 6/12/2026 4:00:08 PM EST | |||
| 120.00 | 11.40 | 12.90 | 12.15 | 11.35 | +3.05 | +36.75% | 0.10 | 7 | 730 | 0.63 | 0.96 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 121.00 | 10.25 | 12.85 | 11.55 | % | 0.10 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.05 | 6/12/2026 4:00:08 PM EST | |||
| 122.00 | 9.40 | 11.90 | 10.65 | % | 0.09 | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.07 | 6/12/2026 4:00:08 PM EST | |||
| 123.00 | 8.45 | 10.55 | 9.50 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.92 | 0.02 | -0.08 | 5/21/2026 | 6/12/2026 4:00:08 PM EST |
| 124.00 | 7.45 | 9.95 | 8.70 | 10.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | 0.90 | 0.03 | -0.09 | 5/19/2026 | 6/12/2026 4:00:08 PM EST |
| 125.00 | 6.70 | 8.35 | 7.53 | 7.40 | -3.13 | -29.73% | 0.06 | 3 | 615 | 0.53 | 0.87 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 126.00 | 6.10 | 7.85 | 6.98 | 6.55 | +1.40 | +27.19% | 0.06 | 1 | 4 | 0.59 | 0.84 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 127.00 | 4.85 | 7.30 | 6.08 | 8.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.80 | 0.04 | -0.14 | 6/3/2026 | 6/12/2026 4:00:08 PM EST |
| 128.00 | 4.10 | 5.75 | 4.93 | 5.45 | +2.64 | +93.95% | 0.04 | 5 | 55 | 0.46 | 0.76 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 129.00 | 3.30 | 5.60 | 4.45 | 4.50 | +1.25 | +38.47% | 0.03 | 1 | 141 | 0.55 | 0.71 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 130.00 | 3.65 | 4.50 | 4.08 | 3.71 | +1.29 | +53.31% | 0.03 | 11 | 1,549 | 0.42 | 0.65 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 131.00 | 2.42 | 4.05 | 3.24 | 2.79 | +0.96 | +52.46% | 0.02 | 7 | 85 | 0.38 | 0.59 | 0.06 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 132.00 | 2.10 | 3.50 | 2.80 | 2.50 | +0.31 | +14.16% | 0.02 | 2 | 46 | 0.40 | 0.52 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 133.00 | 1.35 | 2.76 | 2.06 | 2.27 | +0.30 | +15.23% | 0.02 | 13 | 68 | 0.36 | 0.46 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 134.00 | 1.61 | 1.91 | 1.76 | 1.76 | +0.75 | +74.26% | 0.01 | 46 | 106 | 0.37 | 0.39 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 135.00 | 1.26 | 1.44 | 1.35 | 1.38 | +0.03 | +2.23% | 0.01 | 65 | 1,108 | 0.36 | 0.33 | 0.06 | -0.17 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 136.00 | 0.95 | 1.09 | 1.02 | 1.02 | +0.17 | +20.00% | 0.01 | 67 | 549 | 0.36 | 0.27 | 0.06 | -0.16 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 137.00 | 0.69 | 0.92 | 0.81 | 0.81 | +0.06 | +8.00% | 0.01 | 11 | 358 | 0.36 | 0.22 | 0.05 | -0.14 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 138.00 | 0.49 | 0.61 | 0.55 | 0.61 | +0.04 | +7.02% | 0.00 | 42 | 88 | 0.35 | 0.17 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 139.00 | 0.28 | 0.58 | 0.43 | 0.40 | +0.09 | +29.04% | 0.00 | 42 | 53 | 0.35 | 0.13 | 0.04 | -0.11 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 140.00 | 0.26 | 0.55 | 0.41 | 0.31 | +0.16 | +106.67% | 0.00 | 105 | 2,639 | 0.38 | 0.10 | 0.03 | -0.09 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 141.00 | 0.07 | 0.40 | 0.24 | 0.32 | +0.11 | +52.39% | 0.00 | 3 | 28 | 0.35 | 0.08 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 142.00 | 0.15 | 0.42 | 0.29 | 0.20 | +0.01 | +5.27% | 0.00 | 11 | 70 | 0.40 | 0.06 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 143.00 | 0.02 | 0.41 | 0.22 | 0.10 | -0.08 | -44.45% | 0.00 | 67 | 207 | 0.38 | 0.05 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 144.00 | 0.10 | 0.40 | 0.25 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 32 | 0.44 | 0.03 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 145.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 29 | 2,260 | 0.40 | 0.03 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 146.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.01 | 0.01 | -0.02 | 6/9/2026 | 6/12/2026 4:00:08 PM EST |
| 147.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.56 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 148.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 149.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 150.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 54 | 3,036 | 0.49 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 152.50 | 0.00 | 0.56 | 0.28 | 0.01 | -0.18 | -94.74% | 0.00 | 1 | 426 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 155.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 1,455 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 157.50 | 0.00 | 0.77 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.34 | 0.17 | 0.02 | -0.10 | -83.34% | 0.00 | 7 | 1,209 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 802 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 152 | 4.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,318 | 2.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,981 | 2.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,538 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 2,196 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 115.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,737 | 0.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 116.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 6 | 24 | 0.52 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 118.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | -0.01 | 0.01 | -0.02 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 119.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.02 | 6/12/2026 4:00:08 PM EST | |||
| 120.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.17 | -60.72% | 0.00 | 41 | 1,622 | 0.42 | -0.04 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 121.00 | 0.10 | 0.23 | 0.17 | 0.19 | -0.30 | -61.23% | 0.00 | 4 | 96 | 0.41 | -0.04 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 122.00 | 0.06 | 0.35 | 0.21 | 0.21 | -0.34 | -61.82% | 0.00 | 33 | 86 | 0.41 | -0.06 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 123.00 | 0.11 | 0.44 | 0.28 | 0.30 | -0.40 | -57.15% | 0.00 | 28 | 194 | 0.40 | -0.08 | 0.02 | -0.08 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 124.00 | 0.16 | 0.61 | 0.39 | 0.44 | -0.25 | -36.24% | 0.00 | 66 | 43 | 0.41 | -0.10 | 0.03 | -0.09 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 125.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.41 | -50.00% | 0.00 | 320 | 2,247 | 0.39 | -0.13 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 126.00 | 0.50 | 0.70 | 0.60 | 0.53 | -0.57 | -51.82% | 0.00 | 40 | 190 | 0.40 | -0.16 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 127.00 | 0.60 | 0.80 | 0.70 | 0.86 | -0.49 | -36.30% | 0.01 | 15 | 230 | 0.37 | -0.20 | 0.04 | -0.14 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 128.00 | 0.68 | 1.01 | 0.85 | 0.91 | -1.48 | -61.93% | 0.01 | 113 | 68 | 0.36 | -0.24 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 129.00 | 1.06 | 1.28 | 1.17 | 1.14 | -1.90 | -62.50% | 0.01 | 9 | 550 | 0.37 | -0.29 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 130.00 | 1.38 | 1.65 | 1.52 | 1.44 | -0.92 | -38.99% | 0.01 | 39 | 1,278 | 0.37 | -0.35 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 131.00 | 1.59 | 2.31 | 1.95 | 1.94 | -1.99 | -50.64% | 0.01 | 7 | 109 | 0.37 | -0.41 | 0.06 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 132.00 | 2.08 | 2.63 | 2.36 | 2.44 | -2.38 | -49.38% | 0.02 | 16 | 172 | 0.36 | -0.48 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 133.00 | 2.64 | 2.94 | 2.79 | 2.77 | -2.93 | -51.41% | 0.02 | 13 | 153 | 0.35 | -0.54 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 134.00 | 2.90 | 4.30 | 3.60 | 3.88 | -1.75 | -31.09% | 0.03 | 3 | 55 | 0.38 | -0.61 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 135.00 | 3.60 | 4.25 | 3.93 | 4.10 | -1.79 | -30.39% | 0.03 | 10 | 3,141 | 0.33 | -0.67 | 0.06 | -0.17 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 136.00 | 4.05 | 5.85 | 4.95 | 8.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.37 | -0.73 | 0.06 | -0.16 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 137.00 | 4.45 | 6.45 | 5.45 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.53 | -0.78 | 0.05 | -0.14 | 6/5/2026 | 6/12/2026 4:00:08 PM EST |
| 138.00 | 5.85 | 7.35 | 6.60 | 8.81 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.38 | -0.83 | 0.04 | -0.13 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 139.00 | 6.55 | 8.20 | 7.38 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.58 | -0.87 | 0.04 | -0.11 | 6/4/2026 | 6/12/2026 4:00:08 PM EST |
| 140.00 | 7.55 | 9.10 | 8.33 | 9.84 | 0.00 | 0.00% | 0.06 | 0 | 1,271 | 0.61 | -0.90 | 0.03 | -0.09 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 141.00 | 8.00 | 10.00 | 9.00 | 8.95 | -3.25 | -26.64% | 0.06 | 1 | 2 | 0.63 | -0.92 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 142.00 | 9.25 | 11.00 | 10.13 | % | 0.07 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.06 | 6/12/2026 4:00:08 PM EST | |||
| 143.00 | 10.10 | 12.65 | 11.38 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.05 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 144.00 | 11.35 | 13.60 | 12.48 | % | 0.09 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.04 | 6/12/2026 4:00:08 PM EST | |||
| 145.00 | 11.95 | 14.60 | 13.28 | 15.15 | 0.00 | 0.00% | 0.09 | 0 | 465 | 0.90 | -0.97 | 0.01 | -0.03 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 146.00 | 12.90 | 15.60 | 14.25 | % | 0.10 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.02 | 6/12/2026 4:00:08 PM EST | |||
| 147.00 | 13.50 | 16.65 | 15.08 | % | 0.10 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 148.00 | 14.70 | 17.60 | 16.15 | % | 0.11 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 149.00 | 15.90 | 18.55 | 17.23 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 150.00 | 16.70 | 19.35 | 18.03 | 13.04 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.03 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 6/12/2026 4:00:08 PM EST |
| 152.50 | 19.70 | 22.05 | 20.88 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 155.00 | 22.20 | 24.55 | 23.38 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 157.50 | 24.65 | 27.05 | 25.85 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 160.00 | 27.25 | 29.55 | 28.40 | 26.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:08 PM EST |
| 165.00 | 32.25 | 34.55 | 33.40 | 32.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:08 PM EST |
| 170.00 | 36.40 | 39.65 | 38.03 | 37.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:08 PM EST |
| 175.00 | 41.50 | 44.55 | 43.03 | 34.61 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:08 PM EST |
| 180.00 | 46.60 | 49.60 | 48.10 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 185.00 | 51.40 | 54.55 | 52.98 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 190.00 | 56.45 | 59.65 | 58.05 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 195.00 | 61.45 | 64.60 | 63.03 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 200.00 | 66.60 | 69.55 | 68.08 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 210.00 | 76.40 | 79.65 | 78.03 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST |