Options Chain for AEHR TEST SYS COM (AEHR) - $92.00 as of 5/22/2026 7:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.20 | 51.60 | 49.90 | 55.54 | 0.00 | 0.00% | 1.11 | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 43.20 | 46.70 | 44.95 | 44.05 | -2.95 | -6.28% | 0.90 | 1 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 38.20 | 41.60 | 39.90 | 38.80 | % | 0.73 | 1 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 60.00 | 33.30 | 36.70 | 35.00 | 36.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 28.30 | 31.60 | 29.95 | 24.84 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 67.00 | 26.40 | 29.60 | 28.00 | % | 0.42 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 68.00 | 25.40 | 28.70 | 27.05 | % | 0.40 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 69.00 | 24.40 | 27.80 | 26.10 | % | 0.38 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 70.00 | 23.50 | 26.80 | 25.15 | 16.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 71.00 | 22.50 | 25.70 | 24.10 | % | 0.34 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 72.00 | 21.50 | 24.80 | 23.15 | 20.23 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.94 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:00 PM EST |
| 73.00 | 20.60 | 24.00 | 22.30 | % | 0.31 | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 74.00 | 19.70 | 22.90 | 21.30 | % | 0.29 | 0 | 0 | 1.81 | 0.97 | 0.01 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 75.00 | 18.70 | 22.10 | 20.40 | 20.67 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.85 | 0.96 | 0.01 | -0.04 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 76.00 | 17.80 | 21.20 | 19.50 | % | 0.26 | 0 | 0 | 1.81 | 0.94 | 0.01 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 77.00 | 16.90 | 20.10 | 18.50 | 20.60 | +6.60 | +47.15% | 0.24 | 1 | 1 | 1.68 | 0.93 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 78.00 | 16.00 | 19.20 | 17.60 | % | 0.23 | 0 | 0 | 1.67 | 0.91 | 0.01 | -0.10 | 5/22/2026 4:00:00 PM EST | |||
| 79.00 | 15.10 | 18.20 | 16.65 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.60 | 0.89 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 80.00 | 14.40 | 17.40 | 15.90 | 12.35 | 0.00 | 0.00% | 0.20 | 0 | 64 | 1.56 | 0.87 | 0.02 | -0.15 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 81.00 | 13.40 | 16.60 | 15.00 | % | 0.19 | 0 | 0 | 1.55 | 0.85 | 0.02 | -0.17 | 5/22/2026 4:00:00 PM EST | |||
| 82.00 | 13.10 | 15.70 | 14.40 | 7.01 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.51 | 0.83 | 0.02 | -0.19 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 83.00 | 11.90 | 14.90 | 13.40 | 13.80 | +3.70 | +36.64% | 0.16 | 1 | 22 | 1.51 | 0.81 | 0.02 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 84.00 | 11.20 | 14.10 | 12.65 | 6.14 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.49 | 0.79 | 0.02 | -0.23 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 85.00 | 10.40 | 13.20 | 11.80 | 12.30 | +3.99 | +48.02% | 0.14 | 2 | 46 | 1.42 | 0.76 | 0.02 | -0.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 86.00 | 10.40 | 12.50 | 11.45 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.35 | 0.74 | 0.02 | -0.27 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 87.00 | 10.40 | 11.50 | 10.95 | 11.00 | +4.00 | +57.15% | 0.13 | 1 | 13 | 1.40 | 0.71 | 0.02 | -0.29 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 88.00 | 9.50 | 11.40 | 10.45 | 10.20 | +3.65 | +55.73% | 0.12 | 12 | 39 | 1.43 | 0.69 | 0.02 | -0.31 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 89.00 | 8.40 | 10.40 | 9.40 | 9.69 | +3.56 | +58.08% | 0.11 | 21 | 23 | 1.32 | 0.66 | 0.02 | -0.33 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 8.40 | 9.50 | 8.95 | 10.00 | +3.20 | +47.06% | 0.10 | 18 | 849 | 1.36 | 0.64 | 0.02 | -0.34 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 91.00 | 7.50 | 9.10 | 8.30 | 8.85 | +3.40 | +62.39% | 0.09 | 2 | 697 | 1.33 | 0.61 | 0.02 | -0.35 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 92.00 | 7.20 | 8.40 | 7.80 | 7.95 | +1.68 | +26.80% | 0.08 | 8 | 56 | 1.33 | 0.58 | 0.03 | -0.37 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 93.00 | 6.90 | 7.90 | 7.40 | 8.00 | +2.32 | +40.85% | 0.08 | 4 | 7 | 1.35 | 0.56 | 0.03 | -0.38 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 93.50 | 5.60 | 7.50 | 6.55 | % | 0.07 | 0 | 0 | 1.23 | 0.54 | 0.03 | -0.38 | 5/22/2026 4:00:00 PM EST | |||
| 94.00 | 6.00 | 7.40 | 6.70 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.30 | 0.53 | 0.03 | -0.38 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 94.50 | 5.90 | 7.10 | 6.50 | 6.72 | % | 0.07 | 2 | 0 | 1.31 | 0.52 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 95.00 | 5.70 | 6.90 | 6.30 | 6.20 | +1.40 | +29.17% | 0.07 | 93 | 30 | 1.32 | 0.50 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 95.50 | 5.40 | 6.60 | 6.00 | 6.26 | % | 0.06 | 1 | 0 | 1.30 | 0.49 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 96.00 | 5.10 | 6.40 | 5.75 | 5.90 | +1.30 | +28.27% | 0.06 | 19 | 19 | 1.29 | 0.48 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 96.50 | 4.60 | 6.10 | 5.35 | 6.60 | +2.05 | +45.06% | 0.06 | 1 | 1 | 1.25 | 0.47 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 97.00 | 5.00 | 5.90 | 5.45 | 6.07 | +3.07 | +102.34% | 0.06 | 2 | 14 | 1.31 | 0.45 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 97.50 | 4.70 | 5.70 | 5.20 | 5.20 | +2.85 | +121.28% | 0.05 | 2 | 14 | 1.30 | 0.44 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 98.00 | 4.50 | 5.50 | 5.00 | 4.40 | +2.30 | +109.53% | 0.05 | 4 | 177 | 1.31 | 0.43 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 99.00 | 4.10 | 4.70 | 4.40 | 4.70 | +2.20 | +88.00% | 0.04 | 2 | 9 | 1.29 | 0.40 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 3.80 | 4.90 | 4.35 | 3.74 | +0.36 | +10.66% | 0.04 | 151 | 355 | 1.31 | 0.38 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 101.00 | 3.50 | 4.30 | 3.90 | 3.50 | +1.50 | +75.00% | 0.04 | 17 | 24 | 1.28 | 0.36 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 102.00 | 3.20 | 4.10 | 3.65 | 3.35 | +0.54 | +19.22% | 0.04 | 1 | 9 | 1.29 | 0.34 | 0.02 | -0.38 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 103.00 | 2.75 | 3.70 | 3.23 | 3.17 | +0.37 | +13.22% | 0.03 | 8 | 3 | 1.26 | 0.31 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 104.00 | 2.70 | 3.90 | 3.30 | 2.82 | +0.77 | +37.57% | 0.03 | 1 | 3 | 1.33 | 0.29 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 2.25 | 3.20 | 2.73 | 2.42 | +0.17 | +7.56% | 0.03 | 30 | 304 | 1.26 | 0.27 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 106.00 | 2.25 | 2.90 | 2.58 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.28 | 0.25 | 0.02 | -0.35 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 107.00 | 2.00 | 2.70 | 2.35 | 2.63 | +0.59 | +28.93% | 0.02 | 3 | 20 | 1.27 | 0.24 | 0.02 | -0.34 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 108.00 | 1.70 | 2.50 | 2.10 | 2.39 | +1.04 | +77.04% | 0.02 | 5 | 12 | 1.26 | 0.22 | 0.02 | -0.32 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 109.00 | 1.45 | 2.30 | 1.88 | 1.75 | -5.25 | -75.00% | 0.02 | 15 | 7 | 1.24 | 0.20 | 0.02 | -0.31 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 1.55 | 2.00 | 1.78 | 1.64 | +0.34 | +26.16% | 0.02 | 775 | 171 | 1.27 | 0.19 | 0.02 | -0.30 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 111.00 | 1.05 | 2.05 | 1.55 | 1.88 | -4.03 | -68.19% | 0.01 | 1 | 11 | 1.24 | 0.17 | 0.02 | -0.29 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 112.00 | 1.10 | 1.90 | 1.50 | 1.90 | % | 0.01 | 1 | 0 | 1.27 | 0.16 | 0.02 | -0.27 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 113.00 | 0.85 | 2.60 | 1.73 | 1.32 | +0.24 | +22.23% | 0.02 | 1 | 23 | 1.22 | 0.15 | 0.02 | -0.26 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 114.00 | 0.80 | 1.70 | 1.25 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.14 | 0.01 | -0.25 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 0.65 | 1.55 | 1.10 | 1.20 | +0.35 | +41.18% | 0.01 | 21 | 77 | 1.25 | 0.13 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 116.00 | 0.75 | 1.75 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.33 | 0.11 | 0.01 | -0.22 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 117.00 | 0.65 | 2.10 | 1.38 | % | 0.01 | 0 | 0 | 1.39 | 0.10 | 0.01 | -0.21 | 5/22/2026 4:00:00 PM EST | |||
| 118.00 | 0.40 | 1.90 | 1.15 | % | 0.01 | 0 | 0 | 1.34 | 0.10 | 0.01 | -0.20 | 5/22/2026 4:00:00 PM EST | |||
| 119.00 | 0.40 | 1.95 | 1.18 | % | 0.01 | 0 | 0 | 1.38 | 0.09 | 0.01 | -0.19 | 5/22/2026 4:00:00 PM EST | |||
| 120.00 | 0.35 | 1.20 | 0.78 | 0.71 | +0.05 | +7.58% | 0.01 | 11 | 69 | 1.28 | 0.08 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 121.00 | 0.15 | 1.15 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.07 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 122.00 | 0.15 | 1.15 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.07 | 0.01 | -0.15 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 123.00 | 0.20 | 1.30 | 0.75 | % | 0.01 | 0 | 0 | 1.80 | 0.06 | 0.01 | -0.14 | 5/22/2026 4:00:00 PM EST | |||
| 124.00 | 0.20 | 1.95 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.05 | 0.01 | -0.13 | 5/22/2026 4:00:00 PM EST | |||
| 125.00 | 0.05 | 1.10 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 9 | 1,643 | 1.25 | 0.05 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 126.00 | 0.10 | 1.00 | 0.55 | 0.46 | % | 0.00 | 10 | 0 | 1.30 | 0.04 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 127.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.05 | -9.10% | 0.00 | 4 | 1 | 1.30 | 0.04 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 128.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.04 | 0.01 | -0.10 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 129.00 | 0.00 | 2.35 | 1.18 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.03 | 0.01 | -0.09 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 2 | 138 | 1.28 | 0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 131.00 | 0.15 | 2.35 | 1.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.03 | 0.00 | -0.07 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 132.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 1.68 | 0.02 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 133.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.21 | 0.02 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 134.00 | 0.00 | 2.30 | 1.15 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.02 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.33 | +0.03 | +10.00% | 0.00 | 9 | 194 | 1.64 | 0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.02 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.31 | 0.01 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 138.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.38 | 0.01 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.53 | 0.01 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.64 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.20 | +0.15 | +300.00% | 0.01 | 12 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.19 | -0.11 | -36.67% | 0.01 | 3 | 66 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 28 | 208 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 1.00 | 0.50 | 0.18 | -0.37 | -67.28% | 0.01 | 2 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 1.05 | 0.53 | 0.19 | -0.31 | -62.00% | 0.01 | 1 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 69.00 | 0.15 | 0.85 | 0.50 | 0.35 | -0.25 | -41.67% | 0.01 | 33 | 81 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.28 | -0.37 | -56.93% | 0.01 | 58 | 134 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 1.10 | 0.55 | 0.35 | -0.52 | -59.77% | 0.01 | 100 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 72.00 | 0.25 | 0.75 | 0.50 | 0.39 | -0.44 | -53.02% | 0.01 | 6 | 157 | 1.34 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 73.00 | 0.10 | 1.00 | 0.55 | 0.34 | -0.49 | -59.04% | 0.01 | 15 | 16 | 1.26 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 1.05 | 0.53 | 0.60 | -0.42 | -41.18% | 0.01 | 1 | 994 | 1.53 | -0.03 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 75.00 | 0.40 | 0.90 | 0.65 | 0.75 | -0.55 | -42.31% | 0.01 | 30 | 404 | 1.22 | -0.04 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 76.00 | 0.05 | 1.00 | 0.53 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | -0.06 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 77.00 | 0.35 | 1.40 | 0.88 | 0.75 | -0.70 | -48.28% | 0.01 | 8 | 39 | 1.19 | -0.07 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 78.00 | 0.45 | 1.35 | 0.90 | 0.78 | -1.10 | -58.52% | 0.01 | 6 | 423 | 1.15 | -0.09 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 79.00 | 0.60 | 1.55 | 1.08 | 1.08 | -1.97 | -64.59% | 0.01 | 8 | 11 | 1.17 | -0.11 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 80.00 | 1.00 | 1.50 | 1.25 | 1.20 | -1.29 | -51.81% | 0.02 | 225 | 236 | 1.18 | -0.13 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 81.00 | 0.85 | 1.90 | 1.38 | 1.10 | -4.90 | -81.67% | 0.02 | 26 | 18 | 1.14 | -0.15 | 0.02 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 82.00 | 1.00 | 1.80 | 1.40 | 1.56 | -1.50 | -49.02% | 0.02 | 9 | 46 | 1.09 | -0.17 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 83.00 | 1.30 | 1.95 | 1.63 | 1.75 | -1.75 | -50.00% | 0.02 | 66 | 350 | 1.10 | -0.19 | 0.02 | -0.21 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 84.00 | 1.60 | 3.00 | 2.30 | 1.99 | -1.71 | -46.22% | 0.03 | 20 | 58 | 1.21 | -0.21 | 0.02 | -0.23 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 85.00 | 1.90 | 2.50 | 2.20 | 2.18 | -1.52 | -41.09% | 0.03 | 83 | 65 | 1.09 | -0.24 | 0.02 | -0.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 86.00 | 2.15 | 2.90 | 2.53 | 2.50 | -1.61 | -39.18% | 0.03 | 6 | 15 | 1.12 | -0.26 | 0.02 | -0.27 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 87.00 | 2.45 | 3.40 | 2.93 | 2.96 | -2.24 | -43.08% | 0.03 | 6 | 32 | 1.13 | -0.29 | 0.02 | -0.29 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 88.00 | 2.80 | 4.00 | 3.40 | 3.32 | -3.18 | -48.93% | 0.04 | 12 | 29 | 1.15 | -0.31 | 0.02 | -0.31 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 89.00 | 3.10 | 3.90 | 3.50 | 3.74 | -3.46 | -48.06% | 0.04 | 2 | 66 | 1.10 | -0.34 | 0.02 | -0.33 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 3.50 | 4.50 | 4.00 | 4.19 | -2.37 | -36.13% | 0.04 | 75 | 40 | 1.13 | -0.36 | 0.02 | -0.34 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 91.00 | 3.90 | 4.80 | 4.35 | 4.10 | -5.35 | -56.62% | 0.05 | 3 | 589 | 1.10 | -0.39 | 0.02 | -0.35 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 92.00 | 4.40 | 5.20 | 4.80 | 4.60 | -10.43 | -69.40% | 0.05 | 26 | 36 | 1.10 | -0.42 | 0.03 | -0.37 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 93.00 | 4.70 | 5.60 | 5.15 | 5.00 | -13.70 | -73.27% | 0.06 | 59 | 11 | 1.07 | -0.44 | 0.03 | -0.38 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 93.50 | 5.10 | 5.90 | 5.50 | 4.40 | % | 0.06 | 4 | 0 | 1.08 | -0.46 | 0.03 | -0.38 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 94.00 | 5.10 | 6.80 | 5.95 | 6.00 | -8.05 | -57.30% | 0.06 | 7 | 33 | 1.12 | -0.47 | 0.03 | -0.38 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 94.50 | 5.50 | 6.80 | 6.15 | 6.30 | % | 0.07 | 2 | 0 | 1.11 | -0.48 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 95.00 | 5.60 | 7.40 | 6.50 | 6.70 | -2.90 | -30.21% | 0.07 | 12 | 49 | 1.12 | -0.50 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 95.50 | 5.80 | 7.20 | 6.50 | 7.00 | % | 0.07 | 20 | 0 | 1.07 | -0.51 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 96.00 | 6.20 | 7.30 | 6.75 | 6.40 | -1.70 | -20.99% | 0.07 | 3 | 8 | 1.06 | -0.52 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 96.50 | 6.40 | 8.10 | 7.25 | 6.50 | % | 0.08 | 5 | 0 | 1.10 | -0.53 | 0.03 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 97.00 | 6.50 | 8.40 | 7.45 | 17.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.08 | -0.55 | 0.03 | -0.39 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 97.50 | 7.00 | 8.70 | 7.85 | % | 0.08 | 0 | 0 | 1.10 | -0.56 | 0.03 | -0.39 | 5/22/2026 4:00:00 PM EST | |||
| 98.00 | 7.40 | 8.50 | 7.95 | 12.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.04 | -0.57 | 0.03 | -0.39 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 99.00 | 7.80 | 10.40 | 9.10 | 18.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.15 | -0.60 | 0.03 | -0.39 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 8.70 | 9.70 | 9.20 | 8.90 | -3.21 | -26.51% | 0.09 | 21 | 14 | 1.02 | -0.62 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 101.00 | 9.10 | 10.40 | 9.75 | 22.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | -0.64 | 0.02 | -0.39 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 102.00 | 9.70 | 12.50 | 11.10 | % | 0.11 | 0 | 0 | 1.13 | -0.67 | 0.02 | -0.38 | 5/22/2026 4:00:00 PM EST | |||
| 103.00 | 10.50 | 11.90 | 11.20 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | -0.69 | 0.02 | -0.37 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 104.00 | 11.10 | 12.60 | 11.85 | % | 0.11 | 0 | 0 | 0.95 | -0.71 | 0.02 | -0.36 | 5/22/2026 4:00:00 PM EST | |||
| 105.00 | 12.00 | 14.10 | 13.05 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | -0.73 | 0.02 | -0.36 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 106.00 | 12.40 | 14.20 | 13.30 | % | 0.13 | 0 | 0 | 0.91 | -0.75 | 0.02 | -0.35 | 5/22/2026 4:00:00 PM EST | |||
| 107.00 | 13.60 | 14.80 | 14.20 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.93 | -0.76 | 0.02 | -0.34 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 108.00 | 14.20 | 17.00 | 15.60 | % | 0.14 | 0 | 0 | 1.05 | -0.78 | 0.02 | -0.32 | 5/22/2026 4:00:00 PM EST | |||
| 109.00 | 14.90 | 17.80 | 16.35 | % | 0.15 | 0 | 0 | 1.02 | -0.80 | 0.02 | -0.31 | 5/22/2026 4:00:00 PM EST | |||
| 110.00 | 15.60 | 18.70 | 17.15 | 24.03 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.96 | -0.81 | 0.02 | -0.30 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 111.00 | 16.60 | 19.50 | 18.05 | % | 0.16 | 0 | 0 | 0.98 | -0.83 | 0.02 | -0.29 | 5/22/2026 4:00:00 PM EST | |||
| 112.00 | 17.40 | 20.40 | 18.90 | % | 0.17 | 0 | 0 | 0.92 | -0.84 | 0.02 | -0.27 | 5/22/2026 4:00:00 PM EST | |||
| 113.00 | 18.30 | 21.20 | 19.75 | % | 0.17 | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.26 | 5/22/2026 4:00:00 PM EST | |||
| 114.00 | 18.80 | 22.10 | 20.45 | % | 0.18 | 0 | 0 | 1.66 | -0.86 | 0.01 | -0.25 | 5/22/2026 4:00:00 PM EST | |||
| 115.00 | 20.10 | 23.00 | 21.55 | % | 0.19 | 0 | 0 | 1.68 | -0.88 | 0.01 | -0.23 | 5/22/2026 4:00:00 PM EST | |||
| 116.00 | 21.00 | 23.90 | 22.45 | % | 0.19 | 0 | 0 | 1.70 | -0.89 | 0.01 | -0.22 | 5/22/2026 4:00:00 PM EST | |||
| 117.00 | 21.70 | 24.40 | 23.05 | % | 0.20 | 0 | 0 | 1.58 | -0.90 | 0.01 | -0.21 | 5/22/2026 4:00:00 PM EST | |||
| 118.00 | 22.50 | 25.90 | 24.20 | % | 0.21 | 0 | 0 | 1.75 | -0.90 | 0.01 | -0.20 | 5/22/2026 4:00:00 PM EST | |||
| 119.00 | 23.20 | 26.60 | 24.90 | % | 0.21 | 0 | 0 | 1.77 | -0.91 | 0.01 | -0.19 | 5/22/2026 4:00:00 PM EST | |||
| 120.00 | 24.30 | 27.50 | 25.90 | 25.27 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.78 | -0.92 | 0.01 | -0.17 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 121.00 | 25.60 | 28.50 | 27.05 | % | 0.22 | 0 | 0 | 1.79 | -0.93 | 0.01 | -0.16 | 5/22/2026 4:00:00 PM EST | |||
| 122.00 | 26.10 | 29.40 | 27.75 | 40.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.80 | -0.93 | 0.01 | -0.15 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 123.00 | 26.70 | 30.40 | 28.55 | % | 0.23 | 0 | 0 | 0.00 | -0.94 | 0.01 | -0.14 | 5/22/2026 4:00:00 PM EST | |||
| 124.00 | 27.90 | 31.30 | 29.60 | % | 0.24 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.13 | 5/22/2026 4:00:00 PM EST | |||
| 125.00 | 28.80 | 32.30 | 30.55 | 35.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.00 | -0.95 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 126.00 | 30.20 | 33.20 | 31.70 | % | 0.25 | 0 | 0 | 0.00 | -0.96 | 0.01 | -0.11 | 5/22/2026 4:00:00 PM EST | |||
| 127.00 | 30.70 | 34.20 | 32.45 | % | 0.26 | 0 | 0 | 0.00 | -0.96 | 0.01 | -0.10 | 5/22/2026 4:00:00 PM EST | |||
| 128.00 | 31.80 | 35.10 | 33.45 | % | 0.26 | 0 | 0 | 0.00 | -0.96 | 0.01 | -0.10 | 5/22/2026 4:00:00 PM EST | |||
| 129.00 | 33.30 | 36.10 | 34.70 | % | 0.27 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.09 | 5/22/2026 4:00:00 PM EST | |||
| 130.00 | 34.10 | 37.10 | 35.60 | % | 0.27 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 131.00 | 34.90 | 38.10 | 36.50 | % | 0.28 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 132.00 | 35.60 | 39.30 | 37.45 | % | 0.28 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 133.00 | 36.70 | 40.30 | 38.50 | % | 0.29 | 0 | 0 | 2.04 | -0.98 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 134.00 | 37.70 | 41.00 | 39.35 | % | 0.29 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 135.00 | 38.90 | 42.00 | 40.45 | % | 0.30 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 136.00 | 39.80 | 43.00 | 41.40 | % | 0.30 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 137.00 | 40.60 | 44.10 | 42.35 | % | 0.31 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 138.00 | 41.60 | 45.10 | 43.35 | % | 0.31 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 140.00 | 43.20 | 46.90 | 45.05 | % | 0.32 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 145.00 | 48.40 | 52.10 | 50.25 | % | 0.35 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 150.00 | 53.40 | 56.80 | 55.10 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST |