Options Chain for APPLIED MATLS INC COM (AMAT) - $554.50 as of 7/7/2026 8:54:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 324.50 | 333.50 | 329.00 | 370.51 | 0.00 | 0.00% | 1.46 | 0 | 11 | 6.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 230.00 | 319.50 | 328.50 | 324.00 | 365.51 | 0.00 | 0.00% | 1.41 | 0 | 69 | 5.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 235.00 | 314.20 | 323.85 | 319.03 | 297.74 | -67.69 | -18.53% | 1.36 | 2 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 240.00 | 310.35 | 318.50 | 314.43 | 300.12 | -28.33 | -8.63% | 1.31 | 10 | 30 | 5.67 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 245.00 | 305.75 | 313.50 | 309.63 | 307.97 | % | 1.26 | 10 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST | |
| 250.00 | 300.00 | 308.50 | 304.25 | 302.97 | +44.77 | +17.34% | 1.22 | 2 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 255.00 | 294.55 | 303.50 | 299.03 | 241.00 | 0.00 | 0.00% | 1.17 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/7/2026 3:59:52 PM EST |
| 260.00 | 289.65 | 298.55 | 294.10 | 329.45 | 0.00 | 0.00% | 1.13 | 0 | 54 | 5.12 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 3:59:52 PM EST |
| 265.00 | 284.65 | 293.55 | 289.10 | 324.65 | 0.00 | 0.00% | 1.09 | 0 | 128 | 5.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 3:59:52 PM EST |
| 270.00 | 279.65 | 288.50 | 284.08 | 299.50 | 0.00 | 0.00% | 1.05 | 0 | 25 | 4.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/7/2026 3:59:52 PM EST |
| 275.00 | 274.55 | 283.55 | 279.05 | % | 1.01 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 280.00 | 269.55 | 278.85 | 274.20 | 171.45 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/7/2026 3:59:52 PM EST |
| 285.00 | 264.55 | 274.00 | 269.28 | 221.10 | 0.00 | 0.00% | 0.94 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/7/2026 3:59:52 PM EST |
| 290.00 | 259.60 | 268.55 | 264.08 | 298.51 | 0.00 | 0.00% | 0.91 | 0 | 19 | 4.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 3:59:52 PM EST |
| 295.00 | 254.70 | 263.55 | 259.13 | 156.80 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/7/2026 3:59:52 PM EST |
| 300.00 | 249.65 | 258.60 | 254.13 | 253.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/7/2026 3:59:52 PM EST |
| 305.00 | 244.60 | 253.55 | 249.08 | 329.50 | 0.00 | 0.00% | 0.82 | 0 | 33 | 4.17 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 3:59:52 PM EST |
| 310.00 | 239.60 | 248.70 | 244.15 | 333.88 | 0.00 | 0.00% | 0.79 | 0 | 28 | 4.10 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 315.00 | 234.60 | 243.60 | 239.10 | 140.33 | 0.00 | 0.00% | 0.76 | 0 | 26 | 4.01 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/7/2026 3:59:52 PM EST |
| 320.00 | 229.75 | 238.60 | 234.18 | 279.62 | 0.00 | 0.00% | 0.73 | 0 | 22 | 3.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 325.00 | 225.00 | 233.95 | 229.48 | 306.90 | 0.00 | 0.00% | 0.71 | 0 | 69 | 3.82 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:52 PM EST |
| 330.00 | 220.00 | 228.85 | 224.43 | % | 0.68 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 335.00 | 215.00 | 224.00 | 219.50 | % | 0.66 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 340.00 | 210.00 | 218.65 | 214.33 | 186.61 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/7/2026 3:59:52 PM EST |
| 345.00 | 205.00 | 213.65 | 209.33 | 282.70 | 0.00 | 0.00% | 0.61 | 0 | 13 | 3.47 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/7/2026 3:59:52 PM EST |
| 350.00 | 200.00 | 208.70 | 204.35 | 293.81 | 0.00 | 0.00% | 0.58 | 0 | 4 | 3.38 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 355.00 | 195.00 | 203.95 | 199.48 | 204.28 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.29 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/7/2026 3:59:52 PM EST |
| 360.00 | 190.00 | 198.75 | 194.38 | 248.95 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.21 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 7/7/2026 3:59:52 PM EST |
| 365.00 | 185.00 | 193.75 | 189.38 | 146.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.12 | 1.00 | 0.00 | -0.02 | 6/10/2026 | 7/7/2026 3:59:52 PM EST |
| 370.00 | 180.70 | 187.15 | 183.93 | 167.53 | -58.37 | -25.84% | 0.50 | 290 | 314 | 3.04 | 1.00 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 375.00 | 175.00 | 184.05 | 179.53 | % | 0.48 | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.05 | 7/7/2026 3:59:52 PM EST | |||
| 380.00 | 170.05 | 176.20 | 173.13 | 131.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.23 | 1.00 | 0.00 | -0.07 | 6/10/2026 | 7/7/2026 3:59:52 PM EST |
| 385.00 | 165.00 | 171.45 | 168.23 | 234.70 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.16 | 1.00 | 0.00 | -0.09 | 6/25/2026 | 7/7/2026 3:59:52 PM EST |
| 390.00 | 160.00 | 168.90 | 164.45 | 116.87 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.73 | 1.00 | 0.00 | -0.12 | 6/9/2026 | 7/7/2026 3:59:52 PM EST |
| 395.00 | 155.00 | 163.90 | 159.45 | 118.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.65 | 0.99 | 0.00 | -0.14 | 6/10/2026 | 7/7/2026 3:59:52 PM EST |
| 400.00 | 150.05 | 158.95 | 154.50 | 198.98 | 0.00 | 0.00% | 0.39 | 0 | 16 | 2.55 | 0.99 | 0.00 | -0.22 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 405.00 | 145.10 | 154.00 | 149.55 | 255.36 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.48 | 0.99 | 0.00 | -0.26 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 410.00 | 140.00 | 149.55 | 144.78 | 190.32 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.41 | 0.99 | 0.00 | -0.28 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 412.50 | 137.50 | 146.55 | 142.03 | 187.82 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.39 | 0.99 | 0.00 | -0.31 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 415.00 | 135.05 | 144.10 | 139.58 | 194.89 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.36 | 0.99 | 0.00 | -0.36 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 417.50 | 133.00 | 139.45 | 136.23 | % | 0.33 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.41 | 7/7/2026 3:59:52 PM EST | |||
| 420.00 | 130.10 | 139.10 | 134.60 | 248.70 | 0.00 | 0.00% | 0.32 | 0 | 86 | 2.28 | 0.99 | 0.00 | -0.41 | 6/25/2026 | 7/7/2026 3:59:52 PM EST |
| 422.50 | 128.00 | 136.65 | 132.33 | % | 0.31 | 0 | 0 | 2.26 | 0.98 | 0.00 | -0.47 | 7/7/2026 3:59:52 PM EST | |||
| 425.00 | 125.20 | 134.35 | 129.78 | 128.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.20 | 0.98 | 0.00 | -0.54 | 6/11/2026 | 7/7/2026 3:59:52 PM EST |
| 427.50 | 123.40 | 131.75 | 127.58 | % | 0.30 | 0 | 0 | 2.15 | 0.98 | 0.00 | -0.62 | 7/7/2026 3:59:52 PM EST | |||
| 430.00 | 120.95 | 129.25 | 125.10 | 118.36 | -54.94 | -31.71% | 0.29 | 1 | 2 | 2.13 | 0.98 | 0.00 | -0.64 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 432.50 | 118.50 | 126.80 | 122.65 | % | 0.28 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.66 | 7/7/2026 3:59:52 PM EST | |||
| 435.00 | 116.00 | 124.35 | 120.18 | 250.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.05 | 0.97 | 0.00 | -0.83 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 437.50 | 114.10 | 121.90 | 118.00 | % | 0.27 | 0 | 0 | 2.06 | 0.97 | 0.00 | -0.88 | 7/7/2026 3:59:52 PM EST | |||
| 440.00 | 111.15 | 119.15 | 115.15 | 149.80 | 0.00 | 0.00% | 0.26 | 0 | 22 | 2.03 | 0.97 | 0.00 | -0.92 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 442.50 | 108.95 | 117.20 | 113.08 | % | 0.26 | 0 | 0 | 2.00 | 0.97 | 0.00 | -1.04 | 7/7/2026 3:59:52 PM EST | |||
| 445.00 | 106.25 | 114.55 | 110.40 | 149.70 | 0.00 | 0.00% | 0.25 | 0 | 290 | 1.93 | 0.97 | 0.00 | -1.06 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 447.50 | 103.80 | 112.15 | 107.98 | % | 0.24 | 0 | 0 | 1.92 | 0.97 | 0.00 | -1.04 | 7/7/2026 3:59:52 PM EST | |||
| 450.00 | 101.65 | 108.30 | 104.98 | 102.13 | -50.79 | -33.22% | 0.23 | 22 | 14 | 1.91 | 0.96 | 0.00 | -1.22 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 452.50 | 98.30 | 107.35 | 102.83 | 197.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.84 | 0.96 | 0.00 | -1.24 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 455.00 | 96.00 | 104.95 | 100.48 | 169.95 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.86 | 0.96 | 0.00 | -1.28 | 6/17/2026 | 7/7/2026 3:59:52 PM EST |
| 457.50 | 94.40 | 102.00 | 98.20 | % | 0.21 | 0 | 0 | 1.82 | 0.95 | 0.00 | -1.35 | 7/7/2026 3:59:52 PM EST | |||
| 460.00 | 91.10 | 100.10 | 95.60 | 92.87 | -81.93 | -46.88% | 0.21 | 1 | 6 | 1.78 | 0.95 | 0.00 | -1.45 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 462.50 | 89.00 | 97.75 | 93.38 | % | 0.20 | 0 | 0 | 1.77 | 0.95 | 0.00 | -1.46 | 7/7/2026 3:59:52 PM EST | |||
| 465.00 | 86.30 | 95.35 | 90.83 | 132.10 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.70 | 0.94 | 0.00 | -1.50 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 467.50 | 84.80 | 92.55 | 88.68 | % | 0.19 | 0 | 0 | 1.71 | 0.94 | 0.00 | -1.57 | 7/7/2026 3:59:52 PM EST | |||
| 470.00 | 82.45 | 88.35 | 85.40 | 68.00 | -52.15 | -43.41% | 0.18 | 1 | 21 | 1.62 | 0.94 | 0.00 | -1.56 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 472.50 | 79.20 | 88.50 | 83.85 | 118.87 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.63 | 0.93 | 0.00 | -1.69 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 475.00 | 77.10 | 85.90 | 81.50 | 93.50 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.64 | 0.93 | 0.00 | -1.77 | 6/11/2026 | 7/7/2026 3:59:52 PM EST |
| 477.50 | 75.45 | 83.55 | 79.50 | % | 0.17 | 0 | 0 | 1.05 | 0.92 | 0.00 | -1.83 | 7/7/2026 3:59:52 PM EST | |||
| 480.00 | 72.20 | 80.40 | 76.30 | 166.52 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.03 | 0.91 | 0.00 | -1.90 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 482.50 | 70.15 | 78.95 | 74.55 | % | 0.15 | 0 | 0 | 0.96 | 0.91 | 0.00 | -1.90 | 7/7/2026 3:59:52 PM EST | |||
| 485.00 | 68.00 | 76.75 | 72.38 | 56.58 | -122.93 | -68.49% | 0.15 | 3 | 33 | 1.00 | 0.90 | 0.00 | -2.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 487.50 | 65.35 | 73.35 | 69.35 | 114.74 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.97 | 0.90 | 0.00 | -2.04 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 490.00 | 63.95 | 70.10 | 67.03 | 48.66 | -64.34 | -56.94% | 0.14 | 3 | 67 | 0.98 | 0.89 | 0.00 | -2.11 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 492.50 | 61.70 | 68.65 | 65.18 | % | 0.13 | 0 | 0 | 0.94 | 0.89 | 0.00 | -2.18 | 7/7/2026 3:59:52 PM EST | |||
| 495.00 | 59.65 | 66.50 | 63.08 | 101.80 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.97 | 0.88 | 0.00 | -2.23 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 497.50 | 57.00 | 65.10 | 61.05 | 233.97 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.96 | 0.87 | 0.00 | -2.33 | 6/30/2026 | 7/7/2026 3:59:52 PM EST |
| 500.00 | 56.50 | 61.75 | 59.13 | 54.50 | -47.03 | -46.33% | 0.12 | 47 | 90 | 1.04 | 0.86 | 0.00 | -2.42 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 502.50 | 53.05 | 59.90 | 56.48 | 51.90 | -38.36 | -42.50% | 0.11 | 3 | 1 | 0.99 | 0.85 | 0.00 | -2.49 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 505.00 | 50.95 | 59.00 | 54.98 | 97.31 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.04 | 0.84 | 0.00 | -2.57 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 507.50 | 48.70 | 55.55 | 52.13 | % | 0.10 | 0 | 0 | 1.05 | 0.83 | 0.00 | -2.65 | 7/7/2026 3:59:52 PM EST | |||
| 510.00 | 47.45 | 52.80 | 50.13 | 44.36 | -35.54 | -44.49% | 0.10 | 15 | 15 | 1.03 | 0.82 | 0.01 | -2.73 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 512.50 | 45.45 | 50.75 | 48.10 | % | 0.09 | 0 | 0 | 1.03 | 0.80 | 0.01 | -2.81 | 7/7/2026 3:59:52 PM EST | |||
| 515.00 | 43.55 | 48.20 | 45.88 | 44.75 | -39.85 | -47.11% | 0.09 | 2 | 21 | 1.02 | 0.79 | 0.01 | -2.90 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 517.50 | 41.60 | 46.75 | 44.18 | % | 0.09 | 0 | 0 | 1.03 | 0.78 | 0.01 | -2.98 | 7/7/2026 3:59:52 PM EST | |||
| 520.00 | 39.75 | 45.50 | 42.63 | 28.40 | -53.68 | -65.40% | 0.08 | 3 | 26 | 1.01 | 0.76 | 0.01 | -3.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 522.50 | 37.90 | 42.90 | 40.40 | 33.00 | % | 0.08 | 1 | 0 | 1.03 | 0.75 | 0.01 | -3.13 | 7/7/2026 | 7/7/2026 3:59:52 PM EST | |
| 525.00 | 36.10 | 40.75 | 38.43 | 29.55 | -37.75 | -56.10% | 0.07 | 14 | 17 | 1.02 | 0.73 | 0.01 | -3.21 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 527.50 | 34.40 | 39.15 | 36.78 | 122.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.02 | 0.72 | 0.01 | -3.28 | 6/26/2026 | 7/7/2026 3:59:52 PM EST |
| 530.00 | 32.75 | 37.25 | 35.00 | 33.50 | -47.89 | -58.84% | 0.07 | 22 | 87 | 1.02 | 0.70 | 0.01 | -3.34 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 532.50 | 31.15 | 35.25 | 33.20 | 32.00 | -40.87 | -56.09% | 0.06 | 47 | 4 | 1.01 | 0.68 | 0.01 | -3.40 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 535.00 | 29.50 | 33.55 | 31.53 | 27.30 | -176.83 | -86.63% | 0.06 | 166 | 13 | 1.01 | 0.67 | 0.01 | -3.46 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 537.50 | 28.05 | 31.90 | 29.98 | 20.00 | % | 0.06 | 34 | 0 | 1.01 | 0.65 | 0.01 | -3.50 | 7/7/2026 | 7/7/2026 3:59:52 PM EST | |
| 540.00 | 26.55 | 30.15 | 28.35 | 25.04 | -41.66 | -62.46% | 0.05 | 95 | 62 | 1.00 | 0.63 | 0.01 | -3.55 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 542.50 | 25.10 | 28.55 | 26.83 | 26.28 | -52.81 | -66.78% | 0.05 | 20 | 5 | 1.00 | 0.61 | 0.01 | -3.57 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 545.00 | 23.65 | 26.75 | 25.20 | 21.60 | -43.35 | -66.75% | 0.05 | 61 | 29 | 0.99 | 0.59 | 0.01 | -3.60 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 547.50 | 22.30 | 25.55 | 23.93 | 21.34 | -84.66 | -79.87% | 0.04 | 13 | 1 | 1.00 | 0.58 | 0.01 | -3.61 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 550.00 | 20.95 | 24.10 | 22.53 | 22.05 | -31.45 | -58.79% | 0.04 | 686 | 76 | 0.99 | 0.56 | 0.01 | -3.62 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 552.50 | 19.70 | 22.75 | 21.23 | 19.00 | -37.20 | -66.20% | 0.04 | 6 | 7 | 0.99 | 0.54 | 0.01 | -3.62 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 555.00 | 19.50 | 21.15 | 20.33 | 18.86 | -43.54 | -69.78% | 0.04 | 194 | 28 | 1.00 | 0.52 | 0.01 | -3.61 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 557.50 | 17.20 | 20.50 | 18.85 | 17.30 | -34.21 | -66.42% | 0.03 | 54 | 8 | 1.00 | 0.50 | 0.01 | -3.59 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 560.00 | 16.05 | 19.35 | 17.70 | 16.67 | -31.33 | -65.28% | 0.03 | 176 | 90 | 0.99 | 0.48 | 0.01 | -3.55 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 562.50 | 15.00 | 17.50 | 16.25 | 14.65 | -90.69 | -86.10% | 0.03 | 50 | 1 | 0.97 | 0.46 | 0.01 | -3.52 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 565.00 | 13.95 | 17.10 | 15.53 | 15.20 | -26.80 | -63.81% | 0.03 | 58 | 67 | 0.99 | 0.44 | 0.01 | -3.47 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 567.50 | 12.95 | 15.75 | 14.35 | 12.15 | -129.10 | -91.40% | 0.03 | 49 | 1 | 0.98 | 0.42 | 0.01 | -3.41 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 570.00 | 12.00 | 15.35 | 13.68 | 12.80 | -25.44 | -66.53% | 0.02 | 89 | 107 | 0.99 | 0.40 | 0.01 | -3.35 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 572.50 | 11.10 | 13.80 | 12.45 | 7.90 | -40.45 | -83.67% | 0.02 | 9 | 136 | 0.98 | 0.39 | 0.01 | -3.27 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 575.00 | 10.25 | 12.65 | 11.45 | 9.25 | -33.75 | -78.49% | 0.02 | 54 | 11 | 0.97 | 0.37 | 0.01 | -3.19 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 577.50 | 9.45 | 12.05 | 10.75 | 8.70 | -36.35 | -80.69% | 0.02 | 5 | 1 | 0.96 | 0.35 | 0.01 | -3.11 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 580.00 | 8.70 | 11.60 | 10.15 | 9.50 | -25.25 | -72.67% | 0.02 | 128 | 199 | 0.97 | 0.33 | 0.01 | -3.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 582.50 | 7.95 | 10.15 | 9.05 | 7.45 | -40.05 | -84.32% | 0.02 | 13 | 10 | 0.96 | 0.31 | 0.01 | -2.92 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 585.00 | 7.30 | 9.45 | 8.38 | 8.50 | -31.50 | -78.75% | 0.01 | 70 | 64 | 0.96 | 0.29 | 0.01 | -2.82 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 587.50 | 6.65 | 8.80 | 7.73 | 6.00 | -23.75 | -79.84% | 0.01 | 61 | 12 | 0.96 | 0.28 | 0.01 | -2.72 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 590.00 | 6.05 | 8.40 | 7.23 | 7.76 | -20.39 | -72.44% | 0.01 | 127 | 144 | 0.97 | 0.26 | 0.01 | -2.61 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 592.50 | 5.50 | 7.55 | 6.53 | 6.30 | -21.40 | -77.26% | 0.01 | 33 | 34 | 0.95 | 0.24 | 0.01 | -2.51 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 595.00 | 5.00 | 7.15 | 6.08 | 5.47 | -21.63 | -79.82% | 0.01 | 20 | 37 | 0.96 | 0.23 | 0.01 | -2.39 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 597.50 | 4.50 | 6.85 | 5.68 | 4.61 | -19.13 | -80.59% | 0.01 | 14 | 43 | 0.96 | 0.21 | 0.01 | -2.29 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 600.00 | 4.05 | 6.00 | 5.03 | 6.40 | -15.35 | -70.58% | 0.01 | 575 | 336 | 0.95 | 0.20 | 0.01 | -2.19 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 602.50 | 3.60 | 5.75 | 4.68 | 4.10 | -20.83 | -83.56% | 0.01 | 67 | 46 | 0.95 | 0.19 | 0.01 | -2.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 605.00 | 3.55 | 5.00 | 4.28 | 4.00 | -18.05 | -81.86% | 0.01 | 74 | 762 | 0.96 | 0.17 | 0.00 | -1.99 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 607.50 | 2.90 | 5.00 | 3.95 | 4.30 | -16.20 | -79.03% | 0.01 | 36 | 66 | 0.95 | 0.16 | 0.00 | -1.90 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 610.00 | 3.40 | 4.00 | 3.70 | 3.50 | -17.17 | -83.07% | 0.01 | 87 | 178 | 0.95 | 0.15 | 0.00 | -1.80 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 612.50 | 2.45 | 3.80 | 3.13 | 3.03 | -16.97 | -84.85% | 0.01 | 9 | 13 | 0.95 | 0.14 | 0.00 | -1.72 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 615.00 | 2.01 | 4.05 | 3.03 | 3.35 | -14.67 | -81.41% | 0.00 | 77 | 128 | 0.95 | 0.13 | 0.00 | -1.64 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 617.50 | 1.76 | 3.20 | 2.48 | 2.82 | -13.54 | -82.77% | 0.00 | 9 | 33 | 0.93 | 0.12 | 0.00 | -1.56 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 620.00 | 2.19 | 2.97 | 2.58 | 2.60 | -13.75 | -84.10% | 0.00 | 86 | 829 | 0.97 | 0.11 | 0.00 | -1.48 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 622.50 | 1.33 | 3.30 | 2.32 | 1.52 | -14.28 | -90.38% | 0.00 | 8 | 17 | 0.95 | 0.11 | 0.00 | -1.42 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 625.00 | 2.00 | 2.49 | 2.25 | 2.10 | -11.05 | -84.03% | 0.00 | 43 | 108 | 0.98 | 0.10 | 0.00 | -1.34 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 627.50 | 1.51 | 2.86 | 2.19 | 2.10 | -11.40 | -84.45% | 0.00 | 7 | 31 | 1.00 | 0.09 | 0.00 | -1.26 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 630.00 | 1.41 | 2.11 | 1.76 | 1.75 | -9.25 | -84.10% | 0.00 | 247 | 212 | 0.97 | 0.09 | 0.00 | -1.22 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 632.50 | 0.84 | 2.51 | 1.68 | 1.76 | -10.61 | -85.78% | 0.00 | 13 | 17 | 0.97 | 0.08 | 0.00 | -1.17 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 635.00 | 1.05 | 2.01 | 1.53 | 1.60 | -8.25 | -83.76% | 0.00 | 43 | 463 | 0.98 | 0.07 | 0.00 | -1.10 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 637.50 | 0.80 | 2.17 | 1.49 | 0.98 | -9.52 | -90.67% | 0.00 | 15 | 430 | 0.99 | 0.07 | 0.00 | -1.05 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 640.00 | 0.74 | 2.10 | 1.42 | 1.30 | -8.98 | -87.36% | 0.00 | 203 | 275 | 1.00 | 0.07 | 0.00 | -1.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 642.50 | 0.50 | 1.97 | 1.24 | 1.06 | -7.53 | -87.66% | 0.00 | 19 | 84 | 0.98 | 0.06 | 0.00 | -0.97 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 645.00 | 0.91 | 1.67 | 1.29 | 1.00 | -8.05 | -88.95% | 0.00 | 30 | 106 | 1.03 | 0.06 | 0.00 | -0.88 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 647.50 | 0.63 | 1.80 | 1.22 | 0.75 | -7.73 | -91.16% | 0.00 | 56 | 36 | 1.04 | 0.05 | 0.00 | -0.83 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 650.00 | 0.65 | 1.44 | 1.05 | 0.90 | -7.25 | -88.96% | 0.00 | 241 | 493 | 1.02 | 0.05 | 0.00 | -0.81 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 652.50 | 0.28 | 1.15 | 0.72 | 0.85 | -6.75 | -88.82% | 0.00 | 41 | 126 | 0.93 | 0.05 | 0.00 | -0.81 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 655.00 | 0.65 | 0.90 | 0.78 | 0.70 | -5.70 | -89.07% | 0.00 | 33 | 174 | 1.01 | 0.04 | 0.00 | -0.75 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 657.50 | 0.30 | 1.50 | 0.90 | 0.64 | -5.31 | -89.25% | 0.00 | 16 | 22 | 1.03 | 0.04 | 0.00 | -0.71 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 660.00 | 0.50 | 1.03 | 0.77 | 0.58 | -4.52 | -88.63% | 0.00 | 152 | 427 | 1.04 | 0.04 | 0.00 | -0.66 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 662.50 | 0.43 | 1.30 | 0.87 | 0.53 | -5.08 | -90.56% | 0.00 | 78 | 68 | 1.07 | 0.04 | 0.00 | -0.62 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 665.00 | 0.22 | 1.30 | 0.76 | 0.47 | -5.05 | -91.49% | 0.00 | 186 | 193 | 1.04 | 0.03 | 0.00 | -0.59 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 667.50 | 0.12 | 0.94 | 0.53 | 0.45 | -9.65 | -95.55% | 0.00 | 40 | 33 | 0.99 | 0.03 | 0.00 | -0.57 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 670.00 | 0.19 | 1.26 | 0.73 | 0.76 | -3.22 | -80.91% | 0.00 | 102 | 365 | 1.07 | 0.03 | 0.00 | -0.50 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 672.50 | 0.05 | 1.22 | 0.64 | 0.35 | -4.56 | -92.88% | 0.00 | 2 | 22 | 1.01 | 0.03 | 0.00 | -0.48 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 675.00 | 0.13 | 0.63 | 0.38 | 0.13 | -3.92 | -96.79% | 0.00 | 35 | 195 | 1.01 | 0.03 | 0.00 | -0.49 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 677.50 | 0.04 | 1.03 | 0.54 | 0.25 | -3.35 | -93.06% | 0.00 | 1 | 36 | 1.02 | 0.03 | 0.00 | -0.45 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 680.00 | 0.20 | 0.80 | 0.50 | 0.30 | -2.72 | -90.07% | 0.00 | 79 | 346 | 1.09 | 0.02 | 0.00 | -0.37 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 682.50 | 0.12 | 1.04 | 0.58 | 0.19 | -2.90 | -93.86% | 0.00 | 8 | 23 | 1.11 | 0.02 | 0.00 | -0.34 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 685.00 | 0.01 | 1.09 | 0.55 | 0.26 | -2.54 | -90.72% | 0.00 | 22 | 66 | 1.03 | 0.02 | 0.00 | -0.33 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 687.50 | 0.01 | 0.83 | 0.42 | 0.22 | -2.63 | -92.29% | 0.00 | 3 | 24 | 1.01 | 0.02 | 0.00 | -0.32 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 690.00 | 0.01 | 0.63 | 0.32 | 0.20 | -1.93 | -90.61% | 0.00 | 26 | 361 | 1.00 | 0.02 | 0.00 | -0.31 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 692.50 | 0.01 | 0.92 | 0.47 | 0.17 | -2.43 | -93.47% | 0.00 | 3 | 112 | 1.05 | 0.02 | 0.00 | -0.28 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 695.00 | 0.01 | 0.54 | 0.28 | 0.23 | -2.01 | -89.74% | 0.00 | 17 | 74 | 1.01 | 0.02 | 0.00 | -0.26 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 697.50 | 0.01 | 0.65 | 0.33 | 0.21 | -1.76 | -89.34% | 0.00 | 2 | 75 | 1.04 | 0.01 | 0.00 | -0.23 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 700.00 | 0.09 | 0.18 | 0.14 | 0.13 | -1.47 | -91.88% | 0.00 | 251 | 615 | 1.04 | 0.01 | 0.00 | -0.21 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 702.50 | 0.01 | 0.56 | 0.29 | 0.11 | -1.69 | -93.89% | 0.00 | 11 | 24 | 1.05 | 0.01 | 0.00 | -0.19 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 705.00 | 0.01 | 0.60 | 0.31 | 0.10 | -1.61 | -94.16% | 0.00 | 36 | 68 | 1.10 | 0.01 | 0.00 | -0.17 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 707.50 | 0.01 | 0.44 | 0.23 | 0.13 | -1.18 | -90.08% | 0.00 | 3 | 37 | 1.08 | 0.01 | 0.00 | -0.15 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 710.00 | 0.09 | 0.55 | 0.32 | 0.14 | -1.39 | -90.85% | 0.00 | 23 | 104 | 1.21 | 0.01 | 0.00 | -0.13 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 712.50 | 0.00 | 0.53 | 0.27 | 0.13 | -1.26 | -90.65% | 0.00 | 14 | 37 | 1.13 | 0.01 | 0.00 | -0.12 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 715.00 | 0.01 | 0.40 | 0.21 | 0.10 | -1.19 | -92.25% | 0.00 | 1 | 211 | 1.11 | 0.01 | 0.00 | -0.11 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 717.50 | 0.01 | 0.42 | 0.22 | 0.03 | -1.02 | -97.15% | 0.00 | 7 | 33 | 1.13 | 0.01 | 0.00 | -0.10 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 720.00 | 0.01 | 0.39 | 0.20 | 0.12 | -0.78 | -86.67% | 0.00 | 16 | 71 | 1.14 | 0.01 | 0.00 | -0.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 722.50 | 0.01 | 0.50 | 0.26 | 0.09 | -1.05 | -92.11% | 0.00 | 2 | 113 | 1.17 | 0.01 | 0.00 | -0.08 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 725.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.81 | -90.00% | 0.00 | 10 | 389 | 1.11 | 0.00 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 727.50 | 0.01 | 0.59 | 0.30 | 0.20 | -0.64 | -76.19% | 0.00 | 1 | 27 | 1.22 | 0.00 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 730.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.70 | -93.34% | 0.00 | 206 | 171 | 1.07 | 0.00 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 732.50 | 0.01 | 0.58 | 0.30 | 0.17 | -0.55 | -76.39% | 0.00 | 2 | 56 | 1.24 | 0.00 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 735.00 | 0.05 | 0.49 | 0.27 | 0.27 | -0.11 | -28.95% | 0.00 | 22 | 75 | 1.31 | 0.00 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 737.50 | 0.01 | 0.16 | 0.09 | 0.16 | -0.52 | -76.48% | 0.00 | 6 | 92 | 1.15 | 0.00 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 740.00 | 0.03 | 0.34 | 0.19 | 0.04 | -0.55 | -93.22% | 0.00 | 42 | 281 | 1.27 | 0.00 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 742.50 | 0.00 | 0.46 | 0.23 | 0.08 | -0.55 | -87.31% | 0.00 | 22 | 137 | 1.27 | 0.00 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 745.00 | 0.01 | 0.36 | 0.19 | 0.16 | -0.32 | -66.67% | 0.00 | 1 | 140 | 1.25 | 0.00 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 747.50 | 0.01 | 0.19 | 0.10 | 0.09 | -0.53 | -85.49% | 0.00 | 14 | 57 | 1.21 | 0.00 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 750.00 | 0.01 | 0.33 | 0.17 | 0.05 | -0.38 | -88.38% | 0.00 | 34 | 2,087 | 1.27 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 755.00 | 0.01 | 0.19 | 0.10 | 0.19 | -0.23 | -54.77% | 0.00 | 3 | 45 | 1.25 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 760.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.24 | -72.73% | 0.00 | 9 | 141 | 1.27 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 765.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.27 | -79.42% | 0.00 | 18 | 409 | 1.29 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 770.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.22 | -78.58% | 0.00 | 3 | 128 | 1.37 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 775.00 | 0.00 | 0.31 | 0.16 | 0.03 | -0.29 | -90.63% | 0.00 | 66 | 107 | 1.38 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 780.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.20 | -86.96% | 0.00 | 9 | 178 | 1.36 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 785.00 | 0.00 | 0.36 | 0.18 | 0.04 | -0.18 | -81.82% | 0.00 | 10 | 402 | 1.44 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 790.00 | 0.00 | 0.31 | 0.16 | 0.08 | -0.17 | -68.00% | 0.00 | 18 | 139 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 795.00 | 0.00 | 0.49 | 0.25 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 39 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 37 | 244 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 805.00 | 0.00 | 0.49 | 0.25 | 0.02 | -0.23 | -92.00% | 0.00 | 40 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 810.00 | 0.00 | 0.86 | 0.43 | 0.02 | -0.06 | -75.00% | 0.00 | 22 | 72 | 2.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 815.00 | 0.00 | 4.30 | 2.15 | 0.18 | +0.11 | +157.15% | 0.00 | 2 | 26 | 2.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 820.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.19 | -90.48% | 0.00 | 43 | 125 | 1.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 825.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 830.00 | 0.00 | 2.93 | 1.47 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 103 | 2.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 835.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 845.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.25 | +0.21 | +525.00% | 0.00 | 1 | 46 | 1.64 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 855.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 865.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 870.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 875.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 885.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 890.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 920.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 930.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 940.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 927 | 1.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 960.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 970.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 980.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,300 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,380 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.56 | 0.28 | 0.02 | +0.01 | +100.00% | 0.00 | 310 | 1,574 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 785 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 1,289 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 621 | 376 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 0.22 | 0.11 | 0.03 | +0.01 | +50.00% | 0.00 | 191 | 535 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.63 | 1.32 | 0.01 | 0.00 | 0.00% | 0.00 | 240 | 1,367 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 181 | 1,630 | 2.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 838 | 314 | 2.44 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 285.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,415 | 432 | 2.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 290.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 147 | 191 | 2.47 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 295.00 | 0.01 | 2.64 | 1.33 | 0.03 | -0.21 | -87.50% | 0.00 | 775 | 143 | 2.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 300.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 228 | 922 | 2.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.14 | -63.64% | 0.00 | 12 | 98 | 2.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 310.00 | 0.01 | 0.26 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 189 | 168 | 2.30 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 315.00 | 0.02 | 0.55 | 0.29 | 0.09 | +0.04 | +80.00% | 0.00 | 38 | 29 | 2.43 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 320.00 | 0.01 | 0.33 | 0.17 | 0.17 | +0.13 | +325.00% | 0.00 | 4 | 146 | 2.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 325.00 | 0.01 | 0.15 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 88 | 78 | 2.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 330.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.06 | -25.00% | 0.00 | 4 | 83 | 2.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 335.00 | 0.02 | 0.39 | 0.21 | 0.06 | +0.04 | +200.00% | 0.00 | 191 | 74 | 1.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 340.00 | 0.01 | 0.39 | 0.20 | 0.19 | +0.17 | +850.00% | 0.00 | 135 | 384 | 2.02 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 0.60 | 0.30 | 0.14 | +0.04 | +40.00% | 0.00 | 48 | 264 | 2.06 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 350.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 173 | 625 | 1.81 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 355.00 | 0.03 | 0.17 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 10 | 97 | 1.82 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 360.00 | 0.01 | 0.97 | 0.49 | 0.13 | -0.05 | -27.78% | 0.00 | 22 | 70 | 1.95 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 365.00 | 0.05 | 0.90 | 0.48 | 0.22 | +0.02 | +10.00% | 0.00 | 26 | 73 | 1.99 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 1.01 | 0.51 | 0.17 | +0.05 | +41.67% | 0.00 | 24 | 78 | 1.95 | 0.00 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 375.00 | 0.06 | 0.50 | 0.28 | 0.17 | +0.07 | +70.00% | 0.00 | 25 | 53 | 1.79 | 0.00 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 380.00 | 0.05 | 0.98 | 0.52 | 0.22 | +0.12 | +120.00% | 0.00 | 39 | 101 | 1.83 | 0.00 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 385.00 | 0.08 | 1.01 | 0.55 | 0.27 | +0.16 | +145.46% | 0.00 | 8 | 46 | 1.81 | 0.00 | 0.00 | -0.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 390.00 | 0.02 | 1.09 | 0.56 | 0.28 | +0.09 | +47.37% | 0.00 | 47 | 301 | 1.75 | 0.00 | 0.00 | -0.12 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 395.00 | 0.11 | 1.05 | 0.58 | 0.24 | +0.04 | +20.00% | 0.00 | 31 | 33 | 1.73 | -0.01 | 0.00 | -0.14 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 400.00 | 0.10 | 0.38 | 0.24 | 0.35 | +0.17 | +94.45% | 0.00 | 217 | 489 | 1.52 | -0.01 | 0.00 | -0.22 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 405.00 | 0.05 | 1.20 | 0.63 | 0.32 | +0.13 | +68.43% | 0.00 | 83 | 121 | 1.59 | -0.01 | 0.00 | -0.26 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 410.00 | 0.18 | 1.25 | 0.72 | 0.35 | -0.22 | -38.60% | 0.00 | 138 | 82 | 1.64 | -0.01 | 0.00 | -0.28 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 412.50 | 0.20 | 1.27 | 0.74 | 0.57 | +0.34 | +147.83% | 0.00 | 164 | 9 | 1.63 | -0.01 | 0.00 | -0.31 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 415.00 | 0.21 | 1.10 | 0.66 | 0.60 | +0.31 | +106.90% | 0.00 | 175 | 66 | 1.58 | -0.01 | 0.00 | -0.36 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 417.50 | 0.05 | 1.33 | 0.69 | 0.52 | +0.24 | +85.72% | 0.00 | 235 | 24 | 1.48 | -0.01 | 0.00 | -0.41 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 420.00 | 0.36 | 1.08 | 0.72 | 0.66 | +0.29 | +78.38% | 0.00 | 162 | 105 | 1.58 | -0.01 | 0.00 | -0.41 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 422.50 | 0.28 | 1.26 | 0.77 | 0.62 | +0.28 | +82.36% | 0.00 | 41 | 13 | 1.55 | -0.02 | 0.00 | -0.47 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 425.00 | 0.44 | 0.85 | 0.65 | 0.64 | +0.27 | +72.98% | 0.00 | 50 | 52 | 1.53 | -0.02 | 0.00 | -0.54 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 427.50 | 0.33 | 1.16 | 0.75 | 0.61 | +0.19 | +45.24% | 0.00 | 66 | 8 | 1.46 | -0.02 | 0.00 | -0.62 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 430.00 | 0.48 | 0.88 | 0.68 | 0.70 | +0.34 | +94.45% | 0.00 | 537 | 551 | 1.46 | -0.02 | 0.00 | -0.64 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 432.50 | 0.35 | 1.57 | 0.96 | 0.83 | +0.36 | +76.60% | 0.00 | 239 | 3 | 1.49 | -0.02 | 0.00 | -0.66 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 435.00 | 0.39 | 1.02 | 0.71 | 0.84 | +0.39 | +86.67% | 0.00 | 83 | 46 | 1.40 | -0.03 | 0.00 | -0.83 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 437.50 | 0.43 | 1.10 | 0.77 | 0.94 | % | 0.00 | 35 | 0 | 1.39 | -0.03 | 0.00 | -0.88 | 7/7/2026 | 7/7/2026 3:59:52 PM EST | |
| 440.00 | 0.61 | 1.35 | 0.98 | 0.82 | +0.07 | +9.34% | 0.00 | 169 | 186 | 1.41 | -0.03 | 0.00 | -0.92 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 442.50 | 0.44 | 1.31 | 0.88 | 0.94 | +0.37 | +64.92% | 0.00 | 272 | 15 | 1.37 | -0.03 | 0.00 | -1.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 445.00 | 0.56 | 1.50 | 1.03 | 1.03 | +0.39 | +60.94% | 0.00 | 226 | 145 | 1.37 | -0.03 | 0.00 | -1.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 447.50 | 0.73 | 1.67 | 1.20 | 1.03 | +0.40 | +63.50% | 0.00 | 15 | 7 | 1.38 | -0.03 | 0.00 | -1.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 450.00 | 0.69 | 1.61 | 1.15 | 1.13 | +0.39 | +52.71% | 0.00 | 251 | 264 | 1.35 | -0.04 | 0.00 | -1.22 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 452.50 | 0.61 | 2.12 | 1.37 | 1.25 | +0.41 | +48.81% | 0.00 | 213 | 27 | 1.36 | -0.04 | 0.00 | -1.24 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 455.00 | 0.74 | 2.21 | 1.48 | 1.45 | +0.53 | +57.61% | 0.00 | 107 | 57 | 1.35 | -0.04 | 0.00 | -1.28 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 457.50 | 0.68 | 2.31 | 1.50 | 1.55 | +0.55 | +55.00% | 0.00 | 46 | 13 | 1.32 | -0.05 | 0.00 | -1.35 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 460.00 | 0.76 | 2.12 | 1.44 | 1.71 | +0.86 | +101.18% | 0.00 | 197 | 120 | 1.29 | -0.05 | 0.00 | -1.45 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 462.50 | 0.82 | 2.54 | 1.68 | 1.91 | +0.94 | +96.91% | 0.00 | 196 | 43 | 1.30 | -0.05 | 0.00 | -1.46 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 465.00 | 1.04 | 2.66 | 1.85 | 2.20 | +1.02 | +86.45% | 0.00 | 69 | 156 | 1.30 | -0.06 | 0.00 | -1.50 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 467.50 | 0.97 | 2.80 | 1.89 | 2.35 | +1.12 | +91.06% | 0.00 | 60 | 20 | 1.27 | -0.06 | 0.00 | -1.57 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 470.00 | 1.72 | 2.95 | 2.34 | 2.30 | +1.14 | +98.28% | 0.00 | 293 | 342 | 1.32 | -0.06 | 0.00 | -1.56 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 472.50 | 1.23 | 3.10 | 2.17 | 2.90 | +1.60 | +123.08% | 0.00 | 52 | 17 | 1.26 | -0.07 | 0.00 | -1.69 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 475.00 | 1.51 | 2.79 | 2.15 | 2.34 | +0.99 | +73.34% | 0.00 | 80 | 456 | 1.23 | -0.07 | 0.00 | -1.77 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 477.50 | 1.55 | 3.05 | 2.30 | 3.10 | +1.52 | +96.21% | 0.00 | 42 | 97 | 1.21 | -0.08 | 0.00 | -1.83 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 480.00 | 1.72 | 3.20 | 2.46 | 2.70 | +1.22 | +82.44% | 0.01 | 118 | 82 | 1.20 | -0.09 | 0.00 | -1.90 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 482.50 | 2.12 | 3.90 | 3.01 | 3.00 | +1.39 | +86.34% | 0.01 | 32 | 44 | 1.24 | -0.09 | 0.00 | -1.90 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 485.00 | 2.12 | 3.55 | 2.84 | 3.75 | +1.80 | +92.31% | 0.01 | 75 | 145 | 1.18 | -0.10 | 0.00 | -2.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 487.50 | 2.34 | 4.35 | 3.35 | 3.56 | +1.57 | +78.90% | 0.01 | 18 | 16 | 1.21 | -0.10 | 0.00 | -2.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 490.00 | 2.58 | 4.60 | 3.59 | 3.84 | +1.79 | +87.32% | 0.01 | 61 | 97 | 1.20 | -0.11 | 0.00 | -2.11 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 492.50 | 2.84 | 4.90 | 3.87 | 4.25 | +2.05 | +93.19% | 0.01 | 58 | 30 | 1.19 | -0.12 | 0.00 | -2.18 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 495.00 | 3.05 | 5.00 | 4.03 | 3.95 | +1.56 | +65.28% | 0.01 | 47 | 168 | 1.21 | -0.12 | 0.00 | -2.23 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 497.50 | 4.00 | 4.95 | 4.48 | 5.00 | +2.32 | +86.57% | 0.01 | 160 | 102 | 1.18 | -0.13 | 0.00 | -2.33 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 500.00 | 4.20 | 5.20 | 4.70 | 4.75 | +1.89 | +66.09% | 0.01 | 517 | 861 | 1.16 | -0.14 | 0.00 | -2.42 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 502.50 | 4.10 | 6.25 | 5.18 | 7.15 | +4.47 | +166.80% | 0.01 | 5 | 68 | 1.16 | -0.15 | 0.00 | -2.49 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 505.00 | 4.45 | 6.60 | 5.53 | 6.50 | +3.62 | +125.70% | 0.01 | 29 | 101 | 1.15 | -0.16 | 0.00 | -2.57 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 507.50 | 4.90 | 7.10 | 6.00 | 7.10 | +3.69 | +108.22% | 0.01 | 35 | 36 | 1.15 | -0.17 | 0.00 | -2.65 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 510.00 | 5.35 | 7.55 | 6.45 | 6.54 | +3.07 | +88.48% | 0.01 | 80 | 113 | 1.14 | -0.18 | 0.01 | -2.73 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 512.50 | 5.80 | 8.05 | 6.93 | 6.90 | +3.18 | +85.49% | 0.01 | 134 | 27 | 1.13 | -0.20 | 0.01 | -2.81 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 515.00 | 6.35 | 8.55 | 7.45 | 8.50 | +4.60 | +117.95% | 0.01 | 77 | 133 | 1.13 | -0.21 | 0.01 | -2.90 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 517.50 | 6.90 | 9.15 | 8.03 | 9.78 | +5.68 | +138.54% | 0.02 | 80 | 378 | 1.12 | -0.22 | 0.01 | -2.98 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 520.00 | 7.45 | 9.75 | 8.60 | 10.07 | +5.80 | +135.84% | 0.02 | 114 | 253 | 1.12 | -0.24 | 0.01 | -3.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 522.50 | 8.10 | 10.35 | 9.23 | 9.00 | +4.41 | +96.08% | 0.02 | 303 | 43 | 1.11 | -0.25 | 0.01 | -3.13 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 525.00 | 8.70 | 11.05 | 9.88 | 10.00 | +4.91 | +96.47% | 0.02 | 95 | 150 | 1.11 | -0.27 | 0.01 | -3.21 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 527.50 | 9.45 | 11.80 | 10.63 | 10.60 | +5.23 | +97.40% | 0.02 | 85 | 37 | 1.11 | -0.28 | 0.01 | -3.28 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 530.00 | 9.95 | 12.60 | 11.28 | 11.69 | +5.99 | +105.09% | 0.02 | 265 | 174 | 1.11 | -0.30 | 0.01 | -3.34 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 532.50 | 10.95 | 13.40 | 12.18 | 14.50 | +8.30 | +133.88% | 0.02 | 78 | 78 | 1.10 | -0.32 | 0.01 | -3.40 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 535.00 | 11.85 | 14.25 | 13.05 | 15.90 | +9.65 | +154.40% | 0.02 | 122 | 99 | 1.10 | -0.33 | 0.01 | -3.46 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 537.50 | 12.70 | 15.15 | 13.93 | 15.47 | +9.13 | +144.01% | 0.03 | 35 | 38 | 1.09 | -0.35 | 0.01 | -3.50 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 540.00 | 13.10 | 16.10 | 14.60 | 15.80 | +8.55 | +117.94% | 0.03 | 82 | 150 | 1.09 | -0.37 | 0.01 | -3.55 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 542.50 | 14.40 | 17.15 | 15.78 | 16.50 | +8.65 | +110.20% | 0.03 | 15 | 42 | 1.08 | -0.39 | 0.01 | -3.57 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 545.00 | 15.00 | 16.90 | 15.95 | 16.46 | +8.90 | +117.73% | 0.03 | 71 | 146 | 1.09 | -0.41 | 0.01 | -3.60 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 547.50 | 16.00 | 19.35 | 17.68 | 19.79 | +11.73 | +145.54% | 0.03 | 49 | 68 | 1.07 | -0.42 | 0.01 | -3.61 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 550.00 | 17.40 | 20.55 | 18.98 | 18.56 | +9.56 | +106.23% | 0.03 | 168 | 252 | 1.07 | -0.44 | 0.01 | -3.62 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 552.50 | 18.20 | 21.75 | 19.98 | 23.95 | +13.74 | +134.58% | 0.04 | 6 | 63 | 1.06 | -0.46 | 0.01 | -3.62 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 555.00 | 19.35 | 23.05 | 21.20 | 25.70 | +15.35 | +148.31% | 0.04 | 33 | 138 | 1.06 | -0.48 | 0.01 | -3.61 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 557.50 | 20.60 | 24.30 | 22.45 | 23.69 | +13.01 | +121.82% | 0.04 | 4 | 59 | 1.05 | -0.50 | 0.01 | -3.59 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 560.00 | 21.95 | 25.60 | 23.78 | 27.00 | +14.50 | +116.00% | 0.04 | 52 | 256 | 1.05 | -0.52 | 0.01 | -3.55 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 562.50 | 22.65 | 27.00 | 24.83 | 26.52 | +15.52 | +141.10% | 0.04 | 3 | 17 | 1.06 | -0.54 | 0.01 | -3.52 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 565.00 | 24.95 | 28.55 | 26.75 | 30.00 | +17.34 | +136.97% | 0.05 | 26 | 160 | 1.06 | -0.56 | 0.01 | -3.47 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 567.50 | 26.00 | 30.10 | 28.05 | 42.42 | +28.32 | +200.86% | 0.05 | 5 | 92 | 1.05 | -0.58 | 0.01 | -3.41 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 570.00 | 27.55 | 31.75 | 29.65 | 36.02 | +21.12 | +141.75% | 0.05 | 38 | 363 | 1.05 | -0.60 | 0.01 | -3.35 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 572.50 | 28.90 | 33.50 | 31.20 | 31.88 | +17.32 | +118.96% | 0.05 | 7 | 42 | 1.05 | -0.61 | 0.01 | -3.27 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 575.00 | 30.25 | 35.35 | 32.80 | 37.70 | +21.20 | +128.49% | 0.06 | 22 | 399 | 1.04 | -0.63 | 0.01 | -3.19 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 577.50 | 31.80 | 37.00 | 34.40 | 35.62 | +17.82 | +100.12% | 0.06 | 10 | 79 | 1.08 | -0.65 | 0.01 | -3.11 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 580.00 | 34.20 | 38.80 | 36.50 | 37.79 | +20.31 | +116.19% | 0.06 | 45 | 259 | 1.06 | -0.67 | 0.01 | -3.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 582.50 | 35.45 | 40.60 | 38.03 | 39.58 | +19.57 | +97.81% | 0.07 | 5 | 73 | 1.05 | -0.69 | 0.01 | -2.92 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 585.00 | 36.85 | 42.50 | 39.68 | 41.18 | +22.88 | +125.03% | 0.07 | 12 | 340 | 1.08 | -0.71 | 0.01 | -2.82 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 587.50 | 38.60 | 44.45 | 41.53 | 48.08 | +27.08 | +128.96% | 0.07 | 4 | 96 | 1.04 | -0.72 | 0.01 | -2.72 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 590.00 | 40.40 | 46.45 | 43.43 | 46.82 | +24.07 | +105.81% | 0.07 | 51 | 317 | 1.08 | -0.74 | 0.01 | -2.61 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 592.50 | 43.60 | 48.50 | 46.05 | 48.53 | +24.41 | +101.21% | 0.08 | 6 | 111 | 1.09 | -0.76 | 0.01 | -2.51 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 595.00 | 45.00 | 50.60 | 47.80 | 49.25 | +23.25 | +89.43% | 0.08 | 14 | 301 | 1.08 | -0.77 | 0.01 | -2.39 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 597.50 | 47.70 | 52.60 | 50.15 | 54.61 | +28.66 | +110.45% | 0.08 | 13 | 57 | 1.09 | -0.79 | 0.01 | -2.29 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 600.00 | 50.00 | 54.55 | 52.28 | 55.31 | +29.99 | +118.45% | 0.09 | 63 | 386 | 1.11 | -0.80 | 0.01 | -2.19 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 602.50 | 51.60 | 57.10 | 54.35 | 55.87 | +28.87 | +106.93% | 0.09 | 13 | 34 | 1.08 | -0.81 | 0.01 | -2.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 605.00 | 52.20 | 59.20 | 55.70 | 65.40 | +36.42 | +125.68% | 0.09 | 8 | 122 | 1.22 | -0.83 | 0.00 | -1.99 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 607.50 | 55.50 | 61.30 | 58.40 | 78.12 | +47.05 | +151.44% | 0.10 | 2 | 24 | 1.10 | -0.84 | 0.00 | -1.90 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 610.00 | 56.55 | 63.40 | 59.98 | 61.99 | +28.67 | +86.05% | 0.10 | 34 | 156 | 1.23 | -0.85 | 0.00 | -1.80 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 612.50 | 59.10 | 65.65 | 62.38 | 64.21 | +37.93 | +144.33% | 0.10 | 1 | 98 | 1.24 | -0.86 | 0.00 | -1.72 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 615.00 | 60.80 | 67.85 | 64.33 | 65.55 | +29.05 | +79.59% | 0.10 | 7 | 43 | 1.24 | -0.87 | 0.00 | -1.64 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 617.50 | 63.20 | 70.05 | 66.63 | 26.85 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.25 | -0.88 | 0.00 | -1.56 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 620.00 | 65.50 | 72.20 | 68.85 | 76.00 | +34.76 | +84.29% | 0.11 | 18 | 159 | 1.23 | -0.89 | 0.00 | -1.48 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 622.50 | 66.35 | 75.00 | 70.68 | 39.20 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.24 | -0.89 | 0.00 | -1.42 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 625.00 | 70.10 | 76.75 | 73.43 | 74.65 | +31.34 | +72.37% | 0.12 | 54 | 92 | 1.25 | -0.90 | 0.00 | -1.34 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 627.50 | 72.50 | 79.05 | 75.78 | 81.30 | +45.00 | +123.97% | 0.12 | 1 | 70 | 1.26 | -0.91 | 0.00 | -1.26 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 630.00 | 74.80 | 81.40 | 78.10 | 80.43 | +35.58 | +79.34% | 0.12 | 26 | 121 | 1.27 | -0.91 | 0.00 | -1.22 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 632.50 | 75.90 | 83.65 | 79.78 | 98.24 | +50.28 | +104.84% | 0.13 | 2 | 122 | 1.32 | -0.92 | 0.00 | -1.17 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 635.00 | 78.00 | 86.00 | 82.00 | 99.51 | +48.51 | +95.12% | 0.13 | 6 | 30 | 1.36 | -0.93 | 0.00 | -1.10 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 637.50 | 81.55 | 88.50 | 85.03 | 91.50 | +40.19 | +78.33% | 0.13 | 17 | 66 | 1.31 | -0.93 | 0.00 | -1.05 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 640.00 | 83.85 | 90.90 | 87.38 | 90.00 | +39.22 | +77.24% | 0.14 | 7 | 73 | 1.32 | -0.93 | 0.00 | -1.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 642.50 | 86.05 | 93.30 | 89.68 | 94.34 | +38.47 | +68.86% | 0.14 | 3 | 18 | 1.41 | -0.94 | 0.00 | -0.97 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 645.00 | 87.55 | 96.45 | 92.00 | 57.46 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.42 | -0.94 | 0.00 | -0.88 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 647.50 | 91.10 | 98.00 | 94.55 | 101.45 | +43.13 | +73.96% | 0.15 | 5 | 59 | 1.37 | -0.95 | 0.00 | -0.83 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 650.00 | 94.40 | 100.50 | 97.45 | 101.00 | +40.62 | +67.28% | 0.15 | 51 | 431 | 1.38 | -0.95 | 0.00 | -0.81 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 652.50 | 95.90 | 103.00 | 99.45 | 121.65 | +58.01 | +91.16% | 0.15 | 1 | 45 | 1.40 | -0.95 | 0.00 | -0.81 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 655.00 | 98.30 | 105.40 | 101.85 | 107.00 | +37.45 | +53.85% | 0.16 | 9 | 44 | 1.54 | -0.96 | 0.00 | -0.75 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 657.50 | 100.55 | 107.85 | 104.20 | 62.89 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.49 | -0.96 | 0.00 | -0.71 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 660.00 | 103.25 | 110.25 | 106.75 | 109.10 | +41.40 | +61.16% | 0.16 | 4 | 135 | 1.45 | -0.96 | 0.00 | -0.66 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 662.50 | 104.60 | 113.55 | 109.08 | 70.35 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.55 | -0.96 | 0.00 | -0.62 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 665.00 | 107.05 | 116.00 | 111.53 | 88.43 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.48 | -0.97 | 0.00 | -0.59 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 667.50 | 110.40 | 118.55 | 114.48 | 76.15 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.50 | -0.97 | 0.00 | -0.57 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 670.00 | 112.20 | 120.00 | 116.10 | 122.90 | +44.47 | +56.70% | 0.17 | 16 | 33 | 1.67 | -0.97 | 0.00 | -0.50 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 672.50 | 115.60 | 122.60 | 119.10 | 137.30 | +46.44 | +51.12% | 0.18 | 7 | 26 | 1.53 | -0.97 | 0.00 | -0.48 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 675.00 | 116.95 | 125.95 | 121.45 | 140.83 | +58.13 | +70.29% | 0.18 | 10 | 135 | 1.75 | -0.97 | 0.00 | -0.49 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 677.50 | 119.35 | 128.00 | 123.68 | 90.46 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.76 | -0.97 | 0.00 | -0.45 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 680.00 | 121.85 | 130.85 | 126.35 | 144.08 | +57.72 | +66.84% | 0.19 | 2 | 28 | 1.67 | -0.98 | 0.00 | -0.37 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 682.50 | 124.35 | 133.00 | 128.68 | 129.67 | +94.27 | +266.30% | 0.19 | 3 | 12 | 1.69 | -0.98 | 0.00 | -0.34 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 685.00 | 127.80 | 135.80 | 131.80 | 138.40 | +68.37 | +97.63% | 0.19 | 1 | 56 | 1.72 | -0.98 | 0.00 | -0.33 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 687.50 | 130.40 | 138.00 | 134.20 | 150.88 | +59.23 | +64.63% | 0.20 | 7 | 10 | 1.73 | -0.98 | 0.00 | -0.32 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 690.00 | 131.75 | 140.70 | 136.23 | 146.66 | +50.03 | +51.78% | 0.20 | 13 | 88 | 1.74 | -0.98 | 0.00 | -0.31 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 692.50 | 134.65 | 143.00 | 138.83 | 59.18 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.76 | -0.98 | 0.00 | -0.28 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 695.00 | 137.50 | 145.70 | 141.60 | 100.83 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.86 | -0.98 | 0.00 | -0.26 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 697.50 | 139.95 | 148.00 | 143.98 | 61.59 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.81 | -0.99 | 0.00 | -0.23 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 700.00 | 142.85 | 149.50 | 146.18 | 155.78 | +50.06 | +47.36% | 0.21 | 20 | 86 | 1.91 | -0.99 | 0.00 | -0.21 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 702.50 | 144.70 | 153.00 | 148.85 | 165.24 | +61.17 | +58.78% | 0.21 | 5 | 15 | 1.93 | -0.99 | 0.00 | -0.19 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 705.00 | 147.75 | 155.65 | 151.70 | 170.52 | +51.21 | +42.93% | 0.22 | 3 | 13 | 1.86 | -0.99 | 0.00 | -0.17 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 707.50 | 149.20 | 158.00 | 153.60 | 55.00 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.88 | -0.99 | 0.00 | -0.15 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 710.00 | 151.40 | 161.00 | 156.20 | 166.64 | +48.17 | +40.66% | 0.22 | 2 | 58 | 1.90 | -0.99 | 0.00 | -0.13 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 712.50 | 155.10 | 163.00 | 159.05 | 74.62 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.86 | -0.99 | 0.00 | -0.12 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 715.00 | 156.90 | 166.00 | 161.45 | 127.58 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.93 | -0.99 | 0.00 | -0.11 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 717.50 | 160.05 | 168.00 | 164.03 | 66.47 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.95 | -0.99 | 0.00 | -0.10 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 720.00 | 162.90 | 168.25 | 165.58 | 187.89 | +67.24 | +55.74% | 0.23 | 3 | 72 | 2.02 | -0.99 | 0.00 | -0.09 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 722.50 | 165.30 | 173.00 | 169.15 | 40.63 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.04 | -0.99 | 0.00 | -0.08 | 6/30/2026 | 7/7/2026 3:59:52 PM EST |
| 725.00 | 168.05 | 174.85 | 171.45 | 127.56 | 0.00 | 0.00% | 0.24 | 0 | 14 | 2.11 | -1.00 | 0.00 | -0.07 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 727.50 | 170.25 | 177.35 | 173.80 | 36.35 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.10 | -1.00 | 0.00 | -0.07 | 6/30/2026 | 7/7/2026 3:59:52 PM EST |
| 730.00 | 172.20 | 180.65 | 176.43 | 182.07 | +50.55 | +38.44% | 0.24 | 6 | 60 | 2.07 | -1.00 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 732.50 | 175.30 | 183.00 | 179.15 | 130.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.17 | -1.00 | 0.00 | -0.05 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 735.00 | 177.95 | 184.75 | 181.35 | 188.77 | +48.97 | +35.03% | 0.25 | 2 | 22 | 2.24 | -1.00 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 737.50 | 179.20 | 188.00 | 183.60 | 150.82 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.13 | -1.00 | 0.00 | -0.04 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 740.00 | 182.75 | 190.80 | 186.78 | 207.48 | +63.47 | +44.08% | 0.25 | 6 | 22 | 2.29 | -1.00 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 742.50 | 184.05 | 193.00 | 188.53 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.03 | 7/7/2026 3:59:52 PM EST | |||
| 745.00 | 187.20 | 195.70 | 191.45 | 126.43 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.18 | -1.00 | 0.00 | -0.03 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 747.50 | 191.65 | 198.00 | 194.83 | 128.78 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.20 | -1.00 | 0.00 | -0.03 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 750.00 | 193.05 | 200.75 | 196.90 | 169.00 | 0.00 | 0.00% | 0.26 | 0 | 82 | 2.19 | -1.00 | 0.00 | -0.02 | 7/2/2026 | 7/7/2026 3:59:52 PM EST |
| 755.00 | 197.05 | 205.65 | 201.35 | 219.40 | +143.70 | +189.83% | 0.27 | 1 | 1 | 2.23 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 760.00 | 201.55 | 210.70 | 206.13 | 146.87 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.23 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 765.00 | 207.55 | 214.75 | 211.15 | 219.65 | % | 0.28 | 1 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST | |
| 770.00 | 212.95 | 219.85 | 216.40 | 224.63 | +165.33 | +278.81% | 0.28 | 1 | 1 | 2.44 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 775.00 | 216.55 | 225.75 | 221.15 | % | 0.29 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:52 PM EST | |||
| 780.00 | 222.80 | 230.75 | 226.78 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:52 PM EST | |||
| 785.00 | 228.45 | 234.85 | 231.65 | 239.30 | +128.06 | +115.12% | 0.30 | 1 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 790.00 | 233.25 | 239.85 | 236.55 | 244.28 | +128.57 | +111.12% | 0.30 | 1 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 795.00 | 236.95 | 245.70 | 241.33 | 89.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 3:59:52 PM EST |
| 800.00 | 241.95 | 251.00 | 246.48 | 201.38 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 805.00 | 246.95 | 255.75 | 251.35 | % | 0.31 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 810.00 | 251.70 | 261.00 | 256.35 | 91.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 3:59:52 PM EST |
| 815.00 | 256.95 | 265.70 | 261.33 | 147.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 820.00 | 261.80 | 270.70 | 266.25 | 193.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 3:59:52 PM EST |
| 825.00 | 267.65 | 275.70 | 271.68 | % | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 830.00 | 272.80 | 280.55 | 276.68 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 835.00 | 277.25 | 286.00 | 281.63 | 186.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 840.00 | 281.95 | 289.75 | 285.85 | 191.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |
| 845.00 | 286.40 | 296.00 | 291.20 | % | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 850.00 | 291.70 | 300.70 | 296.20 | % | 0.35 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 855.00 | 296.55 | 306.00 | 301.28 | % | 0.35 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 860.00 | 303.05 | 310.70 | 306.88 | % | 0.36 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 865.00 | 307.90 | 316.00 | 311.95 | % | 0.36 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 870.00 | 312.90 | 320.70 | 316.80 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 875.00 | 319.55 | 325.70 | 322.63 | % | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 880.00 | 322.90 | 330.75 | 326.83 | % | 0.37 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 885.00 | 328.20 | 335.75 | 331.98 | % | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 890.00 | 333.35 | 339.70 | 336.53 | 344.62 | +83.45 | +31.96% | 0.38 | 1 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 900.00 | 343.05 | 350.00 | 346.53 | 354.60 | +97.58 | +37.97% | 0.39 | 1 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:52 PM EST |
| 910.00 | 351.85 | 360.70 | 356.28 | % | 0.39 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 920.00 | 362.30 | 370.70 | 366.50 | 325.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 930.00 | 372.55 | 380.65 | 376.60 | 336.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:52 PM EST |
| 940.00 | 381.70 | 390.70 | 386.20 | 298.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/7/2026 3:59:52 PM EST |
| 950.00 | 392.80 | 400.70 | 396.75 | % | 0.42 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 960.00 | 403.25 | 411.00 | 407.13 | % | 0.42 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 970.00 | 413.05 | 420.70 | 416.88 | % | 0.43 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:52 PM EST | |||
| 980.00 | 423.25 | 430.65 | 426.95 | 336.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:52 PM EST |