Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $142.90 as of 8/17/2026 6:56:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 84.70 | 88.40 | 86.55 | % | 1.57 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 60.00 | 79.70 | 83.30 | 81.50 | % | 1.36 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 65.00 | 74.70 | 78.40 | 76.55 | % | 1.18 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 70.00 | 69.70 | 73.30 | 71.50 | % | 1.02 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 75.00 | 64.70 | 68.30 | 66.50 | % | 0.89 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 80.00 | 59.80 | 63.30 | 61.55 | 57.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 54.80 | 58.30 | 56.55 | % | 0.67 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 90.00 | 49.80 | 53.00 | 51.40 | % | 0.57 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 95.00 | 44.80 | 48.30 | 46.55 | 14.70 | 0.00 | 0.00% | 0.49 | 0 | 67 | 2.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 39.80 | 43.30 | 41.55 | 26.20 | 0.00 | 0.00% | 0.42 | 0 | 19 | 2.56 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 34.80 | 38.20 | 36.50 | 37.73 | 0.00 | 0.00% | 0.35 | 0 | 32 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 29.80 | 33.10 | 31.45 | 35.30 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 111.00 | 28.80 | 32.20 | 30.50 | % | 0.27 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 112.00 | 28.10 | 31.00 | 29.55 | 14.30 | 0.00 | 0.00% | 0.26 | 0 | 121 | 1.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:56 PM EST |
| 113.00 | 26.80 | 30.20 | 28.50 | % | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 114.00 | 25.80 | 29.20 | 27.50 | % | 0.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 115.00 | 24.70 | 28.30 | 26.50 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 116.00 | 23.70 | 27.10 | 25.40 | % | 0.22 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 117.00 | 22.70 | 25.70 | 24.20 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 118.00 | 21.80 | 24.30 | 23.05 | 25.97 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 119.00 | 20.80 | 24.10 | 22.45 | % | 0.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 120.00 | 19.80 | 23.40 | 21.60 | 23.91 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 121.00 | 18.80 | 21.30 | 20.05 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 122.00 | 17.80 | 21.40 | 19.60 | 7.08 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 8/17/2026 3:59:56 PM EST |
| 123.00 | 16.80 | 20.40 | 18.60 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.34 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 124.00 | 15.80 | 19.30 | 17.55 | 6.57 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 15.30 | 18.00 | 16.65 | 16.30 | -4.40 | -21.26% | 0.13 | 10 | 6,440 | 1.11 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 126.00 | 13.80 | 17.20 | 15.50 | 14.31 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.12 | 0.98 | 0.00 | -0.04 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 127.00 | 13.60 | 15.90 | 14.75 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.98 | 0.98 | 0.01 | -0.06 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 128.00 | 12.50 | 14.40 | 13.45 | 12.61 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.75 | 0.97 | 0.01 | -0.07 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 129.00 | 11.70 | 13.50 | 12.60 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.74 | 0.96 | 0.01 | -0.12 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 10.50 | 12.40 | 11.45 | 11.12 | -7.38 | -39.90% | 0.09 | 13 | 284 | 0.66 | 0.93 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 131.00 | 9.60 | 12.10 | 10.85 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | 0.92 | 0.02 | -0.21 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 132.00 | 8.80 | 10.60 | 9.70 | 9.29 | +5.79 | +165.43% | 0.07 | 3 | 3 | 0.64 | 0.90 | 0.02 | -0.23 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 133.00 | 7.80 | 9.70 | 8.75 | % | 0.07 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.25 | 8/17/2026 3:59:56 PM EST | |||
| 134.00 | 6.80 | 8.70 | 7.75 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.57 | 0.86 | 0.03 | -0.27 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 135.00 | 5.90 | 8.00 | 6.95 | 7.12 | -4.58 | -39.15% | 0.05 | 8 | 323 | 0.60 | 0.83 | 0.03 | -0.29 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 136.00 | 5.10 | 7.10 | 6.10 | 9.02 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.57 | 0.79 | 0.04 | -0.31 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 137.00 | 4.50 | 6.40 | 5.45 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.57 | 0.75 | 0.04 | -0.33 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 138.00 | 4.30 | 5.70 | 5.00 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | 0.71 | 0.05 | -0.34 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 139.00 | 3.60 | 4.90 | 4.25 | % | 0.03 | 0 | 0 | 0.47 | 0.66 | 0.05 | -0.35 | 8/17/2026 3:59:56 PM EST | |||
| 140.00 | 2.95 | 4.80 | 3.88 | 3.25 | -3.44 | -51.42% | 0.03 | 10 | 1,194 | 0.51 | 0.61 | 0.06 | -0.36 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 141.00 | 2.40 | 3.70 | 3.05 | 2.75 | -3.52 | -56.14% | 0.02 | 2 | 1 | 0.47 | 0.55 | 0.06 | -0.36 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 142.00 | 1.90 | 3.20 | 2.55 | 2.20 | -3.35 | -60.36% | 0.02 | 11 | 63 | 0.47 | 0.48 | 0.06 | -0.35 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 143.00 | 1.45 | 3.00 | 2.23 | 2.00 | -2.72 | -57.63% | 0.02 | 21 | 11 | 0.48 | 0.42 | 0.06 | -0.34 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 144.00 | 1.15 | 2.50 | 1.83 | 1.54 | -5.36 | -77.69% | 0.01 | 2 | 7 | 0.48 | 0.36 | 0.06 | -0.33 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 145.00 | 0.90 | 1.60 | 1.25 | 1.32 | -1.56 | -54.17% | 0.01 | 36 | 6,234 | 0.44 | 0.30 | 0.06 | -0.31 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 146.00 | 0.70 | 1.50 | 1.10 | 0.90 | -1.31 | -59.28% | 0.01 | 5 | 14 | 0.46 | 0.25 | 0.05 | -0.29 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 147.00 | 0.50 | 1.15 | 0.83 | 0.70 | -1.87 | -72.77% | 0.01 | 5 | 2 | 0.45 | 0.21 | 0.05 | -0.27 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 148.00 | 0.40 | 0.80 | 0.60 | 0.60 | -1.76 | -74.58% | 0.00 | 5 | 1 | 0.44 | 0.18 | 0.04 | -0.26 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 149.00 | 0.35 | 0.80 | 0.58 | 0.51 | -1.15 | -69.28% | 0.00 | 6 | 1 | 0.47 | 0.15 | 0.04 | -0.23 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 150.00 | 0.30 | 0.60 | 0.45 | 0.44 | -0.56 | -56.00% | 0.00 | 11 | 1,505 | 0.48 | 0.13 | 0.03 | -0.22 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 152.50 | 0.10 | 0.35 | 0.23 | 0.25 | -0.50 | -66.67% | 0.00 | 48 | 87 | 0.47 | 0.10 | 0.02 | -0.19 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.83 | 0.03 | 0.01 | -0.07 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.02 | 0.01 | -0.05 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.87 | 0.01 | 0.00 | -0.03 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/17/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/17/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 111.00 | 0.00 | 0.35 | 0.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 112.00 | 0.00 | 1.20 | 0.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 113.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 114.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 979 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 0.60 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 117.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 119.00 | 0.00 | 0.40 | 0.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 121.00 | 0.00 | 0.40 | 0.20 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 122.00 | 0.00 | 0.45 | 0.23 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 123.00 | 0.00 | 0.45 | 0.23 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 0.45 | 0.23 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.91 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.87 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 126.00 | 0.00 | 0.50 | 0.25 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | -0.02 | 0.00 | -0.04 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 127.00 | 0.00 | 0.50 | 0.25 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.81 | -0.02 | 0.01 | -0.06 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 128.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | -0.03 | 0.01 | -0.07 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 129.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | -0.04 | 0.01 | -0.12 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.63 | -75.91% | 0.00 | 1 | 106 | 0.51 | -0.07 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 131.00 | 0.05 | 0.75 | 0.40 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.54 | -0.08 | 0.02 | -0.21 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 132.00 | 0.05 | 0.60 | 0.33 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.48 | -0.10 | 0.02 | -0.23 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 133.00 | 0.25 | 0.50 | 0.38 | 0.47 | -7.43 | -94.06% | 0.00 | 1 | 2 | 0.48 | -0.12 | 0.02 | -0.25 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 134.00 | 0.25 | 1.00 | 0.63 | 0.49 | -2.71 | -84.69% | 0.00 | 2 | 2 | 0.51 | -0.14 | 0.03 | -0.27 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 135.00 | 0.40 | 0.90 | 0.65 | 0.90 | +0.43 | +91.49% | 0.00 | 10 | 64 | 0.48 | -0.17 | 0.03 | -0.29 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 136.00 | 0.55 | 1.10 | 0.83 | 0.80 | +0.30 | +60.00% | 0.01 | 9 | 3 | 0.47 | -0.21 | 0.04 | -0.31 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 137.00 | 0.30 | 1.20 | 0.75 | 0.95 | -0.72 | -43.12% | 0.01 | 1 | 11 | 0.39 | -0.25 | 0.04 | -0.33 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 138.00 | 0.95 | 1.40 | 1.18 | 1.56 | +0.91 | +140.00% | 0.01 | 18 | 15 | 0.44 | -0.29 | 0.05 | -0.34 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 139.00 | 1.15 | 1.75 | 1.45 | 1.87 | % | 0.01 | 8 | 0 | 0.43 | -0.34 | 0.05 | -0.35 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 140.00 | 0.95 | 2.10 | 1.53 | 2.23 | +0.93 | +71.54% | 0.01 | 20 | 91 | 0.37 | -0.39 | 0.06 | -0.36 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 141.00 | 1.30 | 2.55 | 1.93 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.45 | 0.06 | -0.36 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 142.00 | 1.70 | 3.10 | 2.40 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.52 | 0.06 | -0.35 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 143.00 | 2.85 | 3.70 | 3.28 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | -0.58 | 0.06 | -0.34 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 144.00 | 2.75 | 4.40 | 3.58 | % | 0.02 | 0 | 0 | 0.35 | -0.64 | 0.06 | -0.33 | 8/17/2026 3:59:56 PM EST | |||
| 145.00 | 3.20 | 5.00 | 4.10 | 5.10 | +1.78 | +53.62% | 0.03 | 1 | 37 | 0.54 | -0.70 | 0.06 | -0.31 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 146.00 | 4.00 | 5.80 | 4.90 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.75 | 0.05 | -0.29 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 147.00 | 4.80 | 7.50 | 6.15 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.75 | -0.79 | 0.05 | -0.27 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 148.00 | 6.40 | 8.40 | 7.40 | % | 0.05 | 0 | 0 | 0.47 | -0.82 | 0.04 | -0.26 | 8/17/2026 3:59:56 PM EST | |||
| 149.00 | 7.30 | 9.30 | 8.30 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.82 | -0.85 | 0.04 | -0.23 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 150.00 | 7.50 | 10.20 | 8.85 | 47.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.85 | -0.87 | 0.03 | -0.22 | 4/13/2026 | 8/17/2026 3:59:56 PM EST |
| 152.50 | 9.80 | 12.60 | 11.20 | 5.59 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.95 | -0.90 | 0.02 | -0.19 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 155.00 | 12.20 | 15.10 | 13.65 | % | 0.09 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.07 | 8/17/2026 3:59:56 PM EST | |||
| 157.50 | 15.40 | 17.90 | 16.65 | % | 0.11 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.05 | 8/17/2026 3:59:56 PM EST | |||
| 160.00 | 17.00 | 20.30 | 18.65 | 42.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.03 | 6/24/2026 | 8/17/2026 3:59:56 PM EST |
| 162.50 | 20.00 | 22.80 | 21.40 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 165.00 | 22.10 | 25.30 | 23.70 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 167.50 | 24.20 | 27.80 | 26.00 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 170.00 | 26.70 | 30.30 | 28.50 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 175.00 | 31.90 | 35.30 | 33.60 | 33.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 180.00 | 37.70 | 40.30 | 39.00 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 185.00 | 41.60 | 45.30 | 43.45 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 190.00 | 46.70 | 50.30 | 48.50 | % | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 195.00 | 51.90 | 55.30 | 53.60 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 200.00 | 56.70 | 60.30 | 58.50 | 57.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 210.00 | 66.70 | 70.30 | 68.50 | % | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 220.00 | 76.70 | 80.30 | 78.50 | % | 0.36 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 230.00 | 86.70 | 90.30 | 88.50 | % | 0.38 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 240.00 | 97.70 | 100.30 | 99.00 | % | 0.41 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 250.00 | 106.70 | 110.30 | 108.50 | % | 0.43 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |