Options Chain for APPLOVIN CORP COM CL A (APP) - $279.37 as of 10/9/2026 6:26:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 111.00 | 118.70 | 114.85 | 116.84 | +1.84 | +1.60% | 0.70 | 25 | 12 | 1.36 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 103.70 | 114.20 | 108.95 | % | 0.64 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 175.00 | 101.10 | 108.40 | 104.75 | % | 0.60 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 180.00 | 94.70 | 104.70 | 99.70 | 98.00 | -4.00 | -3.93% | 0.55 | 1 | 11 | 1.24 | 0.97 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 91.90 | 98.90 | 95.40 | 135.90 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.13 | 0.97 | 0.00 | -0.06 | 8/14/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 84.80 | 94.30 | 89.55 | % | 0.47 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 82.40 | 89.60 | 86.00 | 121.88 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.06 | 0.95 | 0.00 | -0.08 | 9/18/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 77.30 | 85.90 | 81.60 | 80.00 | -4.00 | -4.77% | 0.41 | 1 | 60 | 1.07 | 0.93 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 69.30 | 74.50 | 71.90 | 73.94 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.75 | 0.90 | 0.00 | -0.13 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 60.50 | 68.40 | 64.45 | 62.00 | +3.70 | +6.35% | 0.29 | 1 | 39 | 0.78 | 0.87 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 53.60 | 60.90 | 57.25 | 65.40 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.79 | 0.82 | 0.00 | -0.21 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 44.20 | 53.60 | 48.90 | 47.00 | -2.86 | -5.74% | 0.20 | 1 | 34 | 0.74 | 0.77 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 40.10 | 42.30 | 41.20 | 43.10 | +1.60 | +3.86% | 0.16 | 8 | 111 | 0.70 | 0.71 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 30.50 | 40.00 | 35.25 | 36.13 | -0.77 | -2.09% | 0.14 | 4 | 94 | 0.70 | 0.65 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 29.20 | 30.80 | 30.00 | 30.30 | -1.70 | -5.32% | 0.11 | 25 | 334 | 0.70 | 0.59 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 24.80 | 26.00 | 25.40 | 25.53 | -1.77 | -6.49% | 0.09 | 262 | 1,727 | 0.70 | 0.53 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 20.00 | 24.30 | 22.15 | 20.50 | -2.76 | -11.87% | 0.08 | 34 | 1,407 | 0.72 | 0.48 | 0.01 | -0.33 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 16.80 | 18.30 | 17.55 | 17.71 | -1.69 | -8.72% | 0.06 | 62 | 912 | 0.70 | 0.42 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 310.00 | 14.10 | 15.50 | 14.80 | 14.40 | -1.90 | -11.66% | 0.05 | 96 | 1,162 | 0.70 | 0.37 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 11.70 | 12.80 | 12.25 | 12.00 | -1.50 | -11.12% | 0.04 | 37 | 901 | 0.71 | 0.32 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 330.00 | 9.50 | 11.50 | 10.50 | 9.70 | -1.70 | -14.92% | 0.03 | 45 | 1,031 | 0.72 | 0.28 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 340.00 | 7.60 | 11.80 | 9.70 | 8.20 | -1.00 | -10.87% | 0.03 | 32 | 776 | 0.75 | 0.24 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 350.00 | 6.50 | 7.30 | 6.90 | 6.51 | -1.39 | -17.60% | 0.02 | 67 | 1,435 | 0.71 | 0.21 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 360.00 | 5.20 | 6.10 | 5.65 | 5.45 | -0.73 | -11.82% | 0.02 | 46 | 1,351 | 0.72 | 0.18 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 370.00 | 4.20 | 5.60 | 4.90 | 4.80 | -0.10 | -2.05% | 0.01 | 3 | 456 | 0.73 | 0.15 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 380.00 | 2.50 | 3.90 | 3.20 | 3.70 | -0.47 | -11.28% | 0.01 | 37 | 252 | 0.69 | 0.13 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 390.00 | 1.60 | 3.50 | 2.55 | 3.25 | -0.25 | -7.15% | 0.01 | 3 | 986 | 0.68 | 0.11 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 400.00 | 2.35 | 2.80 | 2.58 | 2.64 | -0.21 | -7.37% | 0.01 | 51 | 1,557 | 0.73 | 0.09 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 410.00 | 0.85 | 3.50 | 2.18 | 2.03 | -0.32 | -13.62% | 0.01 | 41 | 1,347 | 0.72 | 0.07 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 420.00 | 0.90 | 2.75 | 1.83 | 1.74 | -0.26 | -13.00% | 0.00 | 33 | 392 | 0.73 | 0.06 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 430.00 | 0.60 | 1.70 | 1.15 | 1.40 | -0.35 | -20.00% | 0.00 | 69 | 316 | 0.70 | 0.05 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 440.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.19 | -12.76% | 0.00 | 22 | 472 | 0.75 | 0.04 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 450.00 | 0.70 | 1.70 | 1.20 | 1.04 | -0.14 | -11.87% | 0.00 | 2 | 367 | 0.78 | 0.03 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 460.00 | 0.70 | 1.80 | 1.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.80 | 0.03 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 470.00 | 0.50 | 1.85 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.81 | 0.02 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 480.00 | 0.60 | 1.20 | 0.90 | 0.65 | -0.26 | -28.58% | 0.00 | 15 | 744 | 0.81 | 0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 490.00 | 0.10 | 1.55 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 1 | 1,278 | 0.78 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 500.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.17 | -26.16% | 0.00 | 3 | 1,065 | 0.79 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 510.00 | 0.20 | 1.15 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.84 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 520.00 | 0.10 | 1.85 | 0.98 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.86 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 1.10 | 0.55 | 1.40 | +1.01 | +258.98% | 0.00 | 2 | 43 | 0.96 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 1.65 | 0.83 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.05 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 550.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.83 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.10 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.04 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 1.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.14 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 600.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 40 | 1,193 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:57 PM EST |
| 680.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 1.60 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 7.66 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:57 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:57 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:57 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:57 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 3:59:57 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 3:59:57 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 3.89 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 3:59:57 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:57 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 3:59:57 PM EST |
| 900.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:57 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.10 | 0.90 | 0.50 | 0.47 | -0.10 | -17.55% | 0.00 | 219 | 62 | 0.74 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.91 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 0.15 | 1.50 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.72 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 0.70 | 1.10 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.73 | -0.03 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 0.70 | 1.85 | 1.28 | 1.25 | -0.05 | -3.85% | 0.01 | 5 | 291 | 0.73 | -0.03 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 1.35 | 2.00 | 1.68 | 1.63 | 0.00 | 0.00% | 0.01 | 11 | 196 | 0.74 | -0.04 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 1.85 | 2.65 | 2.25 | 1.97 | +0.05 | +2.61% | 0.01 | 11 | 224 | 0.75 | -0.05 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 2.40 | 2.50 | 2.45 | 2.40 | -0.10 | -4.00% | 0.01 | 2,026 | 908 | 0.73 | -0.07 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 3.20 | 4.00 | 3.60 | 3.64 | -0.16 | -4.22% | 0.02 | 41 | 742 | 0.71 | -0.10 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 4.90 | 5.40 | 5.15 | 5.20 | -0.10 | -1.89% | 0.02 | 74 | 1,663 | 0.71 | -0.13 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 6.70 | 7.50 | 7.10 | 7.30 | -0.20 | -2.67% | 0.03 | 85 | 1,174 | 0.69 | -0.18 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 9.30 | 10.20 | 9.75 | 9.80 | -0.24 | -2.39% | 0.04 | 57 | 924 | 0.69 | -0.23 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 12.70 | 13.50 | 13.10 | 13.05 | -0.45 | -3.34% | 0.05 | 51 | 2,222 | 0.69 | -0.29 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 16.40 | 17.70 | 17.05 | 17.25 | -0.15 | -0.87% | 0.07 | 49 | 1,521 | 0.69 | -0.35 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 21.00 | 23.50 | 22.25 | 21.90 | +0.05 | +0.23% | 0.08 | 248 | 2,123 | 0.70 | -0.41 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 26.20 | 27.60 | 26.90 | 26.90 | -0.10 | -0.37% | 0.10 | 91 | 1,674 | 0.69 | -0.47 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 32.00 | 35.70 | 33.85 | 33.50 | +1.20 | +3.72% | 0.12 | 459 | 737 | 0.72 | -0.52 | 0.01 | -0.33 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 36.70 | 43.90 | 40.30 | 40.05 | +0.83 | +2.12% | 0.13 | 7 | 1,086 | 0.72 | -0.58 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 310.00 | 41.80 | 50.20 | 46.00 | 46.45 | -0.87 | -1.84% | 0.15 | 3 | 580 | 0.68 | -0.63 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 49.20 | 58.50 | 53.85 | 52.50 | -1.70 | -3.14% | 0.17 | 16 | 872 | 0.69 | -0.68 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 330.00 | 56.10 | 65.60 | 60.85 | 61.00 | 0.00 | 0.00% | 0.18 | 28 | 545 | 0.66 | -0.72 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 340.00 | 66.60 | 74.00 | 70.30 | 69.37 | +3.57 | +5.43% | 0.21 | 2 | 554 | 0.71 | -0.76 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 350.00 | 73.20 | 83.10 | 78.15 | 77.97 | +1.87 | +2.46% | 0.22 | 2 | 732 | 0.65 | -0.79 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 360.00 | 81.30 | 91.10 | 86.20 | 87.50 | +2.40 | +2.82% | 0.24 | 3 | 275 | 0.87 | -0.82 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 370.00 | 90.00 | 99.90 | 94.95 | 95.45 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.88 | -0.85 | 0.00 | -0.20 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 380.00 | 100.70 | 113.20 | 106.95 | 105.30 | 0.00 | 0.00% | 0.28 | 0 | 148 | 1.05 | -0.87 | 0.00 | -0.17 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 390.00 | 109.30 | 119.60 | 114.45 | 114.68 | -5.27 | -4.40% | 0.29 | 1 | 138 | 0.96 | -0.89 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 400.00 | 118.80 | 129.10 | 123.95 | 128.60 | 0.00 | 0.00% | 0.31 | 0 | 410 | 0.99 | -0.91 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 410.00 | 128.80 | 138.70 | 133.75 | 131.78 | 0.00 | 0.00% | 0.33 | 0 | 158 | 1.01 | -0.93 | 0.00 | -0.12 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 420.00 | 138.50 | 148.20 | 143.35 | 139.00 | -10.00 | -6.72% | 0.34 | 3 | 113 | 1.03 | -0.94 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 430.00 | 148.30 | 155.90 | 152.10 | 147.70 | 0.00 | 0.00% | 0.35 | 0 | 89 | 0.96 | -0.95 | 0.00 | -0.09 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 440.00 | 155.20 | 169.20 | 162.20 | 172.60 | 0.00 | 0.00% | 0.37 | 0 | 57 | 1.16 | -0.96 | 0.00 | -0.08 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 450.00 | 165.30 | 180.50 | 172.90 | 169.19 | 0.00 | 0.00% | 0.38 | 0 | 145 | 1.25 | -0.97 | 0.00 | -0.06 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 460.00 | 176.80 | 188.20 | 182.50 | 174.70 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.16 | -0.97 | 0.00 | -0.05 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 470.00 | 184.90 | 199.90 | 192.40 | 196.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.05 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 480.00 | 194.80 | 210.60 | 202.70 | 203.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.23 | -0.98 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 490.00 | 205.10 | 220.50 | 212.80 | 212.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.03 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 500.00 | 214.80 | 231.20 | 223.00 | 216.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.03 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 510.00 | 224.80 | 241.10 | 232.95 | 212.31 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 520.00 | 234.80 | 251.30 | 243.05 | 226.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 530.00 | 244.80 | 260.80 | 252.80 | 232.08 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 540.00 | 254.80 | 271.10 | 262.95 | 218.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 10/9/2026 3:59:57 PM EST |
| 550.00 | 265.10 | 281.10 | 273.10 | 220.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 560.00 | 276.10 | 290.30 | 283.20 | 240.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 10/9/2026 3:59:57 PM EST |
| 570.00 | 284.50 | 301.10 | 292.80 | 268.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 10/9/2026 3:59:57 PM EST |
| 580.00 | 296.30 | 311.10 | 303.70 | 246.46 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 10/9/2026 3:59:57 PM EST |
| 590.00 | 306.10 | 318.90 | 312.50 | 269.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:57 PM EST |
| 600.00 | 316.20 | 329.10 | 322.65 | 280.04 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:57 PM EST |
| 610.00 | 324.70 | 340.70 | 332.70 | 294.78 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:57 PM EST |
| 620.00 | 335.00 | 351.10 | 343.05 | 148.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/9/2026 3:59:57 PM EST |
| 630.00 | 345.00 | 361.10 | 353.05 | 146.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 3:59:57 PM EST |
| 640.00 | 355.00 | 371.60 | 363.30 | 245.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:57 PM EST |
| 650.00 | 364.80 | 381.20 | 373.00 | 350.33 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 660.00 | 375.00 | 391.10 | 383.05 | 360.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 670.00 | 385.10 | 401.10 | 393.10 | 269.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 3:59:57 PM EST |
| 680.00 | 394.60 | 410.90 | 402.75 | 340.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:57 PM EST |
| 690.00 | 404.80 | 419.50 | 412.15 | 165.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 3:59:57 PM EST |
| 700.00 | 415.00 | 431.10 | 423.05 | 292.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:57 PM EST |
| 710.00 | 425.00 | 441.10 | 433.05 | 200.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 3:59:57 PM EST |
| 720.00 | 435.00 | 451.10 | 443.05 | 305.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:57 PM EST |
| 740.00 | 455.00 | 471.20 | 463.10 | 330.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:57 PM EST |
| 760.00 | 475.00 | 491.10 | 483.05 | 280.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/9/2026 3:59:57 PM EST |
| 780.00 | 495.00 | 511.10 | 503.05 | 265.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 3:59:57 PM EST |
| 790.00 | 505.00 | 521.10 | 513.05 | 281.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 10/9/2026 3:59:57 PM EST |
| 800.00 | 515.00 | 531.10 | 523.05 | % | 0.65 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 810.00 | 525.00 | 541.10 | 533.05 | 279.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 3:59:57 PM EST |
| 820.00 | 535.00 | 551.10 | 543.05 | 483.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:57 PM EST |
| 830.00 | 545.00 | 561.10 | 553.05 | % | 0.67 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 840.00 | 556.30 | 571.20 | 563.75 | 278.23 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 3:59:57 PM EST |
| 850.00 | 564.80 | 581.10 | 572.95 | % | 0.67 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 860.00 | 575.00 | 591.10 | 583.05 | 519.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:57 PM EST |
| 870.00 | 585.00 | 601.10 | 593.05 | 312.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 3:59:57 PM EST |
| 880.00 | 595.00 | 611.10 | 603.05 | % | 0.69 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 890.00 | 606.10 | 621.10 | 613.60 | % | 0.69 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 900.00 | 615.00 | 631.10 | 623.05 | 338.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 3:59:57 PM EST |
| 910.00 | 624.50 | 641.30 | 632.90 | 394.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 3:59:57 PM EST |