Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $5,340.98 as of 12/18/2025 10:52:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,700.00 | 3,631.60 | 3,665.20 | 3,648.40 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,720.00 | 3,611.60 | 3,644.60 | 3,628.10 | 3,317.20 | 0.00 | 0.00% | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 1,740.00 | 3,591.60 | 3,624.70 | 3,608.15 | 3,296.50 | 0.00 | 0.00% | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 1,760.00 | 3,573.60 | 3,605.20 | 3,589.40 | 3,686.30 | 0.00 | 0.00% | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/18/2025 1:59:06 PM EST |
| 1,780.00 | 3,551.60 | 3,584.80 | 3,568.20 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,800.00 | 3,531.70 | 3,564.80 | 3,548.25 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,820.00 | 3,511.70 | 3,544.70 | 3,528.20 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,840.00 | 3,491.70 | 3,525.20 | 3,508.45 | 3,198.80 | 0.00 | 0.00% | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 1,860.00 | 3,471.70 | 3,504.80 | 3,488.25 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,880.00 | 3,453.20 | 3,485.20 | 3,469.20 | 3,158.70 | 0.00 | 0.00% | 1.85 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 1,900.00 | 3,431.70 | 3,464.70 | 3,448.20 | 3,626.90 | 0.00 | 0.00% | 1.81 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/18/2025 1:59:06 PM EST |
| 1,920.00 | 3,411.70 | 3,445.20 | 3,428.45 | % | 1.79 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,940.00 | 3,391.70 | 3,424.70 | 3,408.20 | % | 1.76 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,960.00 | 3,371.70 | 3,404.70 | 3,388.20 | % | 1.73 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,980.00 | 3,351.70 | 3,385.30 | 3,368.50 | 3,057.20 | 0.00 | 0.00% | 1.70 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,000.00 | 3,331.70 | 3,365.30 | 3,348.50 | % | 1.67 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,080.00 | 3,253.00 | 3,285.30 | 3,269.15 | % | 1.57 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,100.00 | 3,231.80 | 3,264.90 | 3,248.35 | 2,939.50 | 0.00 | 0.00% | 1.55 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,120.00 | 3,211.80 | 3,244.80 | 3,228.30 | % | 1.52 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,140.00 | 3,191.80 | 3,224.80 | 3,208.30 | % | 1.50 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,160.00 | 3,171.80 | 3,205.30 | 3,188.55 | % | 1.48 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,180.00 | 3,151.80 | 3,184.90 | 3,168.35 | % | 1.45 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,200.00 | 3,131.80 | 3,164.90 | 3,148.35 | % | 1.43 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,220.00 | 3,111.80 | 3,144.90 | 3,128.35 | % | 1.41 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,240.00 | 3,091.80 | 3,125.30 | 3,108.55 | % | 1.39 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,250.00 | 3,083.10 | 3,115.30 | 3,099.20 | % | 1.38 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,260.00 | 3,071.70 | 3,104.80 | 3,088.25 | 2,777.20 | 0.00 | 0.00% | 1.37 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,280.00 | 3,051.80 | 3,084.80 | 3,068.30 | % | 1.35 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,300.00 | 3,031.80 | 3,064.80 | 3,048.30 | 2,737.20 | 0.00 | 0.00% | 1.33 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,320.00 | 3,011.70 | 3,044.80 | 3,028.25 | 3,216.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/18/2025 1:59:06 PM EST |
| 2,340.00 | 2,991.70 | 3,024.80 | 3,008.25 | % | 1.29 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,350.00 | 2,983.10 | 3,015.40 | 2,999.25 | % | 1.28 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,360.00 | 2,972.80 | 3,004.80 | 2,988.80 | % | 1.27 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,380.00 | 2,953.10 | 2,985.40 | 2,969.25 | % | 1.25 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,400.00 | 2,931.90 | 2,965.40 | 2,948.65 | % | 1.23 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,420.00 | 2,911.90 | 2,944.90 | 2,928.40 | 2,617.20 | 0.00 | 0.00% | 1.21 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,440.00 | 2,891.90 | 2,924.90 | 2,908.40 | % | 1.19 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,450.00 | 2,881.90 | 2,914.90 | 2,898.40 | % | 1.18 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,460.00 | 2,871.90 | 2,904.90 | 2,888.40 | % | 1.17 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,480.00 | 2,851.90 | 2,884.90 | 2,868.40 | 2,553.90 | 0.00 | 0.00% | 1.16 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,500.00 | 2,831.90 | 2,864.90 | 2,848.40 | 2,537.20 | 0.00 | 0.00% | 1.14 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,550.00 | 2,781.90 | 2,815.50 | 2,798.70 | % | 1.10 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,600.00 | 2,731.90 | 2,764.90 | 2,748.40 | % | 1.06 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,650.00 | 2,683.10 | 2,715.50 | 2,699.30 | % | 1.02 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,700.00 | 2,632.00 | 2,665.00 | 2,648.50 | % | 0.98 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,750.00 | 2,582.00 | 2,615.00 | 2,598.50 | % | 0.94 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,800.00 | 2,532.00 | 2,565.00 | 2,548.50 | % | 0.91 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,850.00 | 2,483.30 | 2,515.60 | 2,499.45 | % | 0.88 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 2,900.00 | 2,432.00 | 2,465.20 | 2,448.60 | 2,131.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,950.00 | 2,382.10 | 2,415.20 | 2,398.65 | % | 0.81 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,000.00 | 2,332.10 | 2,365.20 | 2,348.65 | 2,042.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,050.00 | 2,283.30 | 2,315.60 | 2,299.45 | % | 0.75 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,100.00 | 2,232.10 | 2,265.20 | 2,248.65 | % | 0.73 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,150.00 | 2,182.10 | 2,215.60 | 2,198.85 | 1,352.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/18/2025 1:59:06 PM EST |
| 3,200.00 | 2,132.00 | 2,165.10 | 2,148.55 | 1,696.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/18/2025 1:59:06 PM EST |
| 3,210.00 | 2,122.20 | 2,155.70 | 2,138.95 | 1,964.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/18/2025 1:59:06 PM EST |
| 3,220.00 | 2,112.20 | 2,145.30 | 2,128.75 | 1,843.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,230.00 | 2,102.20 | 2,135.70 | 2,118.95 | % | 0.66 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,240.00 | 2,092.20 | 2,125.20 | 2,108.70 | % | 0.65 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,250.00 | 2,083.50 | 2,115.70 | 2,099.60 | % | 0.65 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,260.00 | 2,073.30 | 2,105.70 | 2,089.50 | 1,804.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,270.00 | 2,063.50 | 2,095.70 | 2,079.60 | 1,612.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,280.00 | 2,052.20 | 2,085.20 | 2,068.70 | 1,784.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,290.00 | 2,042.20 | 2,075.20 | 2,058.70 | 1,774.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,300.00 | 2,032.20 | 2,065.20 | 2,048.70 | 1,760.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,310.00 | 2,023.30 | 2,055.70 | 2,039.50 | 1,929.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/18/2025 1:59:06 PM EST |
| 3,320.00 | 2,012.20 | 2,045.30 | 2,028.75 | % | 0.61 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,330.00 | 2,002.20 | 2,035.60 | 2,018.90 | 1,640.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/18/2025 1:59:06 PM EST |
| 3,340.00 | 1,992.20 | 2,025.20 | 2,008.70 | % | 0.60 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,350.00 | 1,982.20 | 2,015.60 | 1,998.90 | 2,444.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/18/2025 1:59:06 PM EST |
| 3,360.00 | 1,972.20 | 2,005.30 | 1,988.75 | % | 0.59 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,370.00 | 1,962.20 | 1,995.20 | 1,978.70 | 1,512.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,380.00 | 1,952.20 | 1,985.30 | 1,968.75 | % | 0.58 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,390.00 | 1,943.50 | 1,975.70 | 1,959.60 | 1,205.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/18/2025 1:59:06 PM EST |
| 3,400.00 | 1,932.20 | 1,965.20 | 1,948.70 | 1,198.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/18/2025 1:59:06 PM EST |
| 3,410.00 | 1,922.20 | 1,955.80 | 1,939.00 | 1,652.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,420.00 | 1,912.20 | 1,945.20 | 1,928.70 | % | 0.56 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,430.00 | 1,904.20 | 1,935.80 | 1,920.00 | 1,635.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,440.00 | 1,892.20 | 1,925.20 | 1,908.70 | 1,068.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/18/2025 1:59:06 PM EST |
| 3,450.00 | 1,882.20 | 1,915.70 | 1,898.95 | 1,405.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 12/18/2025 1:59:06 PM EST |
| 3,460.00 | 1,872.20 | 1,905.80 | 1,889.00 | 1,605.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,470.00 | 1,862.20 | 1,895.80 | 1,879.00 | 1,296.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/18/2025 1:59:06 PM EST |
| 3,480.00 | 1,852.20 | 1,885.20 | 1,868.70 | 2,095.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 12/18/2025 1:59:06 PM EST |
| 3,490.00 | 1,844.20 | 1,875.80 | 1,860.00 | % | 0.53 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,500.00 | 1,832.30 | 1,865.20 | 1,848.75 | 1,559.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,510.00 | 1,823.40 | 1,855.80 | 1,839.60 | % | 0.52 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,520.00 | 1,812.30 | 1,845.30 | 1,828.80 | 1,544.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,530.00 | 1,802.30 | 1,835.40 | 1,818.85 | % | 0.52 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,540.00 | 1,792.30 | 1,825.30 | 1,808.80 | 1,524.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,550.00 | 1,782.30 | 1,815.40 | 1,798.85 | % | 0.51 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,560.00 | 1,772.30 | 1,805.30 | 1,788.80 | % | 0.50 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,570.00 | 1,762.30 | 1,795.40 | 1,778.85 | 1,494.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,580.00 | 1,752.30 | 1,785.30 | 1,768.80 | 1,484.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,590.00 | 1,742.30 | 1,775.40 | 1,758.85 | 1,474.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,600.00 | 1,732.30 | 1,765.30 | 1,748.80 | 1,550.20 | 0.00 | 0.00% | 0.49 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 3,610.00 | 1,722.30 | 1,755.40 | 1,738.85 | % | 0.48 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,620.00 | 1,712.30 | 1,745.40 | 1,728.85 | 1,444.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,630.00 | 1,703.50 | 1,735.80 | 1,719.65 | % | 0.47 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,640.00 | 1,692.30 | 1,725.30 | 1,708.80 | 1,256.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/18/2025 1:59:06 PM EST |
| 3,650.00 | 1,682.30 | 1,715.40 | 1,698.85 | % | 0.47 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,660.00 | 1,672.30 | 1,705.30 | 1,688.80 | % | 0.46 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,670.00 | 1,662.30 | 1,695.40 | 1,678.85 | % | 0.46 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 3,680.00 | 1,652.30 | 1,685.30 | 1,668.80 | 1,300.74 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 12/18/2025 1:59:06 PM EST |
| 3,690.00 | 1,642.30 | 1,675.40 | 1,658.85 | 1,217.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/18/2025 1:59:06 PM EST |
| 3,700.00 | 1,632.30 | 1,665.90 | 1,649.10 | 1,731.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/18/2025 1:59:06 PM EST |
| 3,750.00 | 1,582.30 | 1,615.40 | 1,598.85 | 1,309.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,800.00 | 1,532.40 | 1,565.90 | 1,549.15 | 1,264.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 3,850.00 | 1,482.40 | 1,515.50 | 1,498.95 | 1,317.97 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 3,900.00 | 1,432.40 | 1,465.40 | 1,448.90 | 835.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/18/2025 1:59:06 PM EST |
| 3,950.00 | 1,382.40 | 1,415.50 | 1,398.95 | 932.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 1:59:06 PM EST |
| 4,000.00 | 1,332.40 | 1,365.40 | 1,348.90 | 1,180.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 4,050.00 | 1,282.40 | 1,315.60 | 1,299.00 | 1,116.05 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 1:59:06 PM EST |
| 4,100.00 | 1,232.50 | 1,265.50 | 1,249.00 | 1,185.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:59:06 PM EST |
| 4,150.00 | 1,182.50 | 1,215.60 | 1,199.05 | 1,254.64 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,200.00 | 1,132.50 | 1,168.00 | 1,150.25 | 1,212.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/18/2025 1:59:06 PM EST |
| 4,250.00 | 1,082.50 | 1,115.60 | 1,099.05 | 1,290.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/18/2025 1:59:06 PM EST |
| 4,300.00 | 1,032.50 | 1,065.60 | 1,049.05 | 847.87 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,350.00 | 986.40 | 1,012.20 | 999.30 | 752.70 | 0.00 | 0.00% | 0.23 | 0 | 17 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/18/2025 1:59:06 PM EST |
| 4,400.00 | 936.50 | 962.90 | 949.70 | 1,082.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.31 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,450.00 | 886.50 | 912.90 | 899.70 | 872.40 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 4,500.00 | 834.20 | 862.90 | 848.55 | 929.90 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.09 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,550.00 | 784.20 | 812.90 | 798.55 | 186.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 1:59:06 PM EST |
| 4,600.00 | 734.20 | 763.00 | 748.60 | 882.80 | 0.00 | 0.00% | 0.16 | 0 | 45 | 1.89 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,605.00 | 728.60 | 760.70 | 744.65 | % | 0.16 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,610.00 | 722.70 | 755.80 | 739.25 | % | 0.16 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,615.00 | 717.70 | 750.80 | 734.25 | % | 0.16 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,620.00 | 712.70 | 745.70 | 729.20 | % | 0.16 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,625.00 | 708.70 | 740.70 | 724.70 | % | 0.16 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,630.00 | 702.70 | 735.80 | 719.25 | % | 0.16 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,635.00 | 697.70 | 730.70 | 714.20 | % | 0.15 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,640.00 | 692.70 | 725.80 | 709.25 | % | 0.15 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,645.00 | 687.70 | 720.70 | 704.20 | % | 0.15 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,650.00 | 686.60 | 713.00 | 699.80 | 860.00 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,655.00 | 677.70 | 710.70 | 694.20 | % | 0.15 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,660.00 | 672.70 | 705.80 | 689.25 | % | 0.15 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,665.00 | 667.70 | 701.30 | 684.50 | % | 0.15 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,670.00 | 662.70 | 695.80 | 679.25 | % | 0.15 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,675.00 | 659.30 | 692.20 | 675.75 | % | 0.14 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,680.00 | 652.60 | 685.90 | 669.25 | % | 0.14 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,685.00 | 647.60 | 682.30 | 664.95 | % | 0.14 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,690.00 | 642.80 | 675.70 | 659.25 | % | 0.14 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,695.00 | 640.00 | 668.10 | 654.05 | % | 0.14 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,700.00 | 636.60 | 660.00 | 648.30 | 728.39 | 0.00 | 0.00% | 0.14 | 0 | 86 | 1.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,705.00 | 631.60 | 656.00 | 643.80 | 344.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 4,710.00 | 622.80 | 655.90 | 639.35 | % | 0.14 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,715.00 | 619.30 | 651.30 | 635.30 | % | 0.13 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,720.00 | 616.60 | 640.00 | 628.30 | % | 0.13 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,725.00 | 612.00 | 636.00 | 624.00 | % | 0.13 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,730.00 | 606.60 | 632.80 | 619.70 | 235.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 1:59:06 PM EST |
| 4,735.00 | 599.00 | 631.30 | 615.15 | % | 0.13 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,740.00 | 594.00 | 628.00 | 611.00 | % | 0.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,745.00 | 587.80 | 620.80 | 604.30 | % | 0.13 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,750.00 | 586.70 | 613.10 | 599.90 | 518.08 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:59:06 PM EST |
| 4,755.00 | 581.70 | 608.10 | 594.90 | 417.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 4,760.00 | 576.00 | 600.00 | 588.00 | 234.07 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 1:59:06 PM EST |
| 4,770.00 | 564.40 | 596.00 | 580.20 | 250.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 1:59:06 PM EST |
| 4,780.00 | 556.70 | 580.00 | 568.35 | 193.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 1:59:06 PM EST |
| 4,790.00 | 546.70 | 573.00 | 559.85 | 196.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 1:59:06 PM EST |
| 4,800.00 | 536.70 | 560.00 | 548.35 | 601.85 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.40 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,820.00 | 516.70 | 540.00 | 528.35 | % | 0.11 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,840.00 | 494.50 | 526.50 | 510.50 | % | 0.11 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,850.00 | 486.80 | 513.30 | 500.05 | 579.13 | 0.00 | 0.00% | 0.10 | 0 | 43 | 1.30 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,860.00 | 474.50 | 506.60 | 490.55 | % | 0.10 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,880.00 | 456.80 | 480.00 | 468.40 | % | 0.10 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,900.00 | 436.90 | 460.00 | 448.45 | 526.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,920.00 | 416.90 | 440.00 | 428.45 | % | 0.09 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,940.00 | 397.00 | 420.00 | 408.50 | % | 0.08 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,950.00 | 387.00 | 412.00 | 399.50 | 496.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.09 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,960.00 | 377.00 | 400.00 | 388.50 | % | 0.08 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,980.00 | 357.10 | 380.00 | 368.55 | 469.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,000.00 | 336.00 | 363.90 | 349.95 | 350.30 | -29.70 | -7.82% | 0.07 | 6 | 108 | 0.99 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,020.00 | 317.20 | 344.00 | 330.60 | % | 0.07 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,040.00 | 297.30 | 324.00 | 310.65 | 294.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,050.00 | 287.30 | 312.00 | 299.65 | 406.58 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.88 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,055.00 | 282.30 | 309.40 | 295.85 | 120.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,060.00 | 277.40 | 304.40 | 290.90 | 117.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.86 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,065.00 | 270.30 | 299.50 | 284.90 | % | 0.06 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 12/18/2025 1:59:06 PM EST | |||
| 5,070.00 | 267.40 | 292.00 | 279.70 | 104.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.03 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,075.00 | 262.50 | 288.70 | 275.60 | 143.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.04 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,080.00 | 256.10 | 287.80 | 271.95 | % | 0.05 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.05 | 12/18/2025 1:59:06 PM EST | |||
| 5,085.00 | 252.50 | 276.00 | 264.25 | 161.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.06 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,090.00 | 245.50 | 278.00 | 261.75 | 113.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.07 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,095.00 | 242.60 | 268.00 | 255.30 | % | 0.05 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.08 | 12/18/2025 1:59:06 PM EST | |||
| 5,100.00 | 236.00 | 265.20 | 250.60 | 348.00 | 0.00 | 0.00% | 0.05 | 0 | 916 | 0.78 | 1.00 | 0.00 | -0.11 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,105.00 | 232.70 | 256.00 | 244.35 | % | 0.05 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.13 | 12/18/2025 1:59:06 PM EST | |||
| 5,110.00 | 227.70 | 252.00 | 239.85 | % | 0.05 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.16 | 12/18/2025 1:59:06 PM EST | |||
| 5,115.00 | 222.80 | 248.00 | 235.40 | 143.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.17 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,120.00 | 217.80 | 245.00 | 231.40 | % | 0.05 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.22 | 12/18/2025 1:59:06 PM EST | |||
| 5,125.00 | 212.90 | 240.70 | 226.80 | % | 0.04 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.23 | 12/18/2025 1:59:06 PM EST | |||
| 5,130.00 | 205.60 | 238.70 | 222.15 | % | 0.04 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.27 | 12/18/2025 1:59:06 PM EST | |||
| 5,135.00 | 203.00 | 228.00 | 215.50 | % | 0.04 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.31 | 12/18/2025 1:59:06 PM EST | |||
| 5,140.00 | 197.20 | 224.00 | 210.60 | 259.60 | % | 0.04 | 1 | 0 | 0.70 | 0.99 | 0.00 | -0.37 | 12/18/2025 | 12/18/2025 1:59:06 PM EST | |
| 5,145.00 | 192.30 | 220.00 | 206.15 | % | 0.04 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.43 | 12/18/2025 1:59:06 PM EST | |||
| 5,150.00 | 187.40 | 216.00 | 201.70 | 308.58 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.68 | 0.99 | 0.00 | -0.54 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,155.00 | 182.50 | 208.00 | 195.25 | 254.50 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.67 | 0.99 | 0.00 | -0.57 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,160.00 | 177.40 | 204.00 | 190.70 | 125.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.66 | 0.98 | 0.00 | -0.66 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 5,165.00 | 172.50 | 200.00 | 186.25 | 100.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.66 | 0.98 | 0.00 | -0.76 | 12/2/2025 | 12/18/2025 1:59:06 PM EST |
| 5,170.00 | 168.90 | 196.20 | 182.55 | 251.78 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.65 | 0.98 | 0.00 | -0.88 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,175.00 | 163.00 | 192.00 | 177.50 | 104.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | 0.98 | 0.00 | -1.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,180.00 | 158.20 | 184.00 | 171.10 | 220.40 | -31.50 | -12.51% | 0.03 | 1 | 2 | 0.63 | 0.97 | 0.00 | -1.14 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,185.00 | 154.40 | 180.00 | 167.20 | 273.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.97 | 0.00 | -1.40 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,190.00 | 148.80 | 177.40 | 163.10 | 84.50 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.61 | 0.97 | 0.00 | -1.60 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 5,195.00 | 144.80 | 172.10 | 158.45 | 196.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.59 | 0.96 | 0.00 | -1.76 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,200.00 | 140.00 | 168.60 | 154.30 | 210.00 | +38.55 | +22.49% | 0.03 | 1 | 110 | 0.59 | 0.96 | 0.00 | -2.04 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,205.00 | 139.00 | 160.00 | 149.50 | 196.20 | +131.10 | +201.39% | 0.03 | 1 | 1 | 0.58 | 0.95 | 0.00 | -2.35 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,210.00 | 134.30 | 158.40 | 146.35 | 180.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.58 | 0.95 | 0.00 | -2.56 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,215.00 | 129.70 | 153.90 | 141.80 | 259.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | 0.94 | 0.00 | -2.71 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,220.00 | 125.10 | 148.00 | 136.55 | 125.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.55 | 0.94 | 0.00 | -3.05 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,225.00 | 121.90 | 144.00 | 132.95 | 129.72 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.55 | 0.93 | 0.00 | -3.56 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,230.00 | 112.10 | 140.00 | 126.05 | 108.88 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.55 | 0.92 | 0.00 | -4.02 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,235.00 | 108.00 | 136.70 | 122.35 | 257.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.50 | 0.92 | 0.00 | -4.46 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,240.00 | 103.40 | 132.40 | 117.90 | 235.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.53 | 0.91 | 0.00 | -4.85 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,245.00 | 99.00 | 126.70 | 112.85 | 125.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | 0.90 | 0.00 | -5.43 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,250.00 | 94.70 | 120.00 | 107.35 | 203.80 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.51 | 0.89 | 0.00 | -6.10 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,255.00 | 90.50 | 116.00 | 103.25 | 121.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.52 | 0.88 | 0.00 | -6.61 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,260.00 | 86.60 | 112.00 | 99.30 | 191.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | 0.87 | 0.00 | -7.26 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,265.00 | 87.40 | 108.00 | 97.70 | 218.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.86 | 0.00 | -8.17 | 10/30/2025 | 12/18/2025 1:59:06 PM EST |
| 5,270.00 | 80.00 | 104.00 | 92.00 | 92.90 | -18.80 | -16.84% | 0.02 | 4 | 10 | 0.43 | 0.85 | 0.00 | -8.94 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,275.00 | 78.70 | 98.70 | 88.70 | 200.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.49 | 0.84 | 0.00 | -9.77 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,280.00 | 73.40 | 94.90 | 84.15 | 131.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.49 | 0.82 | 0.00 | -10.67 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,285.00 | 71.50 | 91.10 | 81.30 | 97.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.81 | 0.00 | -11.62 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,290.00 | 69.90 | 88.00 | 78.95 | 94.56 | +21.46 | +29.36% | 0.01 | 1 | 2 | 0.24 | 0.80 | 0.00 | -12.68 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,295.00 | 62.90 | 84.80 | 73.85 | 102.50 | -8.65 | -7.79% | 0.01 | 1 | 3 | 0.28 | 0.78 | 0.00 | -13.79 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,300.00 | 60.00 | 79.90 | 69.95 | 69.08 | -111.42 | -61.73% | 0.01 | 1 | 114 | 0.28 | 0.77 | 0.00 | -14.89 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,305.00 | 55.40 | 80.00 | 67.70 | 104.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.75 | 0.00 | -16.14 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,310.00 | 54.90 | 76.00 | 65.45 | 65.00 | -10.20 | -13.57% | 0.01 | 3 | 11 | 0.32 | 0.74 | 0.00 | -17.54 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,315.00 | 49.80 | 72.00 | 60.90 | 85.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.72 | 0.00 | -18.86 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,320.00 | 46.00 | 68.00 | 57.00 | 70.33 | -28.02 | -28.49% | 0.01 | 1 | 4 | 0.31 | 0.70 | 0.00 | -19.38 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,325.00 | 43.10 | 68.00 | 55.55 | 175.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | 0.69 | 0.00 | -19.61 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,330.00 | 42.10 | 64.00 | 53.05 | 125.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.67 | 0.00 | -19.83 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,335.00 | 36.70 | 56.50 | 46.60 | 72.20 | -57.85 | -44.49% | 0.01 | 1 | 3 | 0.32 | 0.65 | 0.00 | -20.02 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,340.00 | 34.00 | 60.00 | 47.00 | 113.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.63 | 0.00 | -20.16 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,345.00 | 33.20 | 56.00 | 44.60 | 90.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.61 | 0.00 | -20.25 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,350.00 | 28.50 | 52.00 | 40.25 | 79.57 | -15.43 | -16.25% | 0.01 | 24 | 8 | 0.33 | 0.59 | 0.00 | -20.30 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,355.00 | 27.50 | 44.10 | 35.80 | 35.80 | -14.05 | -28.19% | 0.01 | 17 | 28 | 0.31 | 0.57 | 0.00 | -20.31 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,360.00 | 25.30 | 39.60 | 32.45 | 65.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.55 | 0.00 | -20.26 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,365.00 | 21.50 | 39.80 | 30.65 | 30.65 | -23.78 | -43.69% | 0.01 | 10 | 11 | 0.32 | 0.53 | 0.00 | -20.17 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,370.00 | 23.80 | 39.70 | 31.75 | 38.84 | -6.81 | -14.92% | 0.01 | 4 | 10 | 0.29 | 0.51 | 0.00 | -20.04 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,375.00 | 19.00 | 33.40 | 26.20 | 36.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.49 | 0.00 | -19.84 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,380.00 | 16.70 | 36.90 | 26.80 | 34.21 | +1.74 | +5.36% | 0.00 | 5 | 12 | 0.35 | 0.47 | 0.00 | -19.62 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,385.00 | 13.40 | 35.90 | 24.65 | 30.00 | -22.80 | -43.19% | 0.00 | 2 | 4 | 0.31 | 0.45 | 0.00 | -19.32 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,390.00 | 13.70 | 29.30 | 21.50 | 32.26 | -12.74 | -28.32% | 0.00 | 2 | 72 | 0.28 | 0.43 | 0.00 | -18.98 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,395.00 | 15.90 | 32.80 | 24.35 | 31.75 | -19.48 | -38.03% | 0.00 | 1 | 9 | 0.31 | 0.41 | 0.00 | -18.62 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,400.00 | 16.50 | 24.10 | 20.30 | 17.31 | -10.49 | -37.74% | 0.00 | 13 | 87 | 0.30 | 0.39 | 0.00 | -18.21 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,420.00 | 8.00 | 18.50 | 13.25 | 19.99 | -5.01 | -20.04% | 0.00 | 18 | 32 | 0.29 | 0.31 | 0.00 | -16.15 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,440.00 | 3.60 | 14.60 | 9.10 | 22.50 | +4.87 | +27.63% | 0.00 | 5 | 19 | 0.30 | 0.24 | 0.00 | -11.67 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,450.00 | 5.10 | 8.00 | 6.55 | 10.45 | -7.55 | -41.95% | 0.00 | 18 | 122 | 0.31 | 0.20 | 0.00 | -9.58 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,460.00 | 3.10 | 17.50 | 10.30 | 19.35 | -3.91 | -16.81% | 0.00 | 2 | 4 | 0.34 | 0.17 | 0.00 | -7.85 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,480.00 | 1.85 | 7.20 | 4.53 | 3.00 | -8.01 | -72.76% | 0.00 | 8 | 8 | 0.36 | 0.12 | 0.00 | -5.06 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,500.00 | 1.00 | 2.50 | 1.75 | 2.35 | -4.05 | -63.29% | 0.00 | 109 | 112 | 0.33 | 0.08 | 0.00 | -3.08 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,515.00 | 0.00 | 2.25 | 1.13 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | 0.06 | 0.00 | -2.10 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,520.00 | 0.00 | 12.60 | 6.30 | 5.50 | -2.50 | -31.25% | 0.00 | 1 | 6 | 0.35 | 0.05 | 0.00 | -1.86 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,525.00 | 0.00 | 20.10 | 10.05 | 2.01 | -3.14 | -60.98% | 0.00 | 1 | 14 | 0.46 | 0.05 | 0.00 | -1.71 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,530.00 | 0.00 | 20.00 | 10.00 | 7.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.05 | 0.00 | -1.56 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,535.00 | 0.00 | 18.90 | 9.45 | 25.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.04 | 0.00 | -1.37 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,540.00 | 0.00 | 18.70 | 9.35 | 8.33 | -36.90 | -81.59% | 0.00 | 1 | 5 | 0.64 | 0.04 | 0.00 | -1.19 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,550.00 | 0.25 | 1.00 | 0.63 | 0.35 | -4.55 | -92.86% | 0.00 | 27 | 49 | 0.38 | 0.03 | 0.00 | -0.82 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,560.00 | 0.00 | 2.00 | 1.00 | 1.50 | -2.00 | -57.15% | 0.00 | 5 | 7 | 0.45 | 0.02 | 0.00 | -0.62 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,580.00 | 0.30 | 0.40 | 0.35 | 0.40 | -1.10 | -73.34% | 0.00 | 11 | 10 | 0.33 | 0.01 | 0.00 | -0.31 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,600.00 | 0.10 | 3.00 | 1.55 | 0.50 | -0.80 | -61.54% | 0.00 | 24 | 149 | 0.38 | 0.01 | 0.00 | -0.16 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,620.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | 0.00 | 0.00 | -0.08 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,640.00 | 0.00 | 13.30 | 6.65 | 8.62 | % | 0.00 | 2 | 0 | 0.79 | 0.00 | 0.00 | -0.05 | 12/18/2025 | 12/18/2025 1:59:06 PM EST | |
| 5,650.00 | 0.00 | 17.20 | 8.60 | 5.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | -0.03 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,660.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 13 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 1:59:06 PM EST | |
| 5,680.00 | 0.00 | 17.10 | 8.55 | 0.05 | % | 0.00 | 4 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 1:59:06 PM EST | |
| 5,700.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.72 | -93.51% | 0.00 | 6 | 89 | 0.43 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,720.00 | 0.00 | 17.10 | 8.55 | 0.05 | -0.32 | -86.49% | 0.00 | 1 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,740.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.00 | 58 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,750.00 | 0.00 | 0.05 | 0.03 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,760.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,780.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,800.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.99 | -99.00% | 0.00 | 2 | 70 | 0.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,820.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,840.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 20 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST | |
| 5,850.00 | 0.00 | 0.05 | 0.03 | 11.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 1:59:06 PM EST |
| 5,860.00 | 0.00 | 0.05 | 0.03 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,900.00 | 0.00 | 0.05 | 0.03 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,950.00 | 0.00 | 0.05 | 0.03 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 6,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.87 | -94.57% | 0.00 | 1 | 88 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 6,100.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 6,200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 6,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 125 | 0.92 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 6,400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 6,500.00 | 0.00 | 0.05 | 0.03 | 0.05 | -4.55 | -98.92% | 0.00 | 1 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 6,600.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 6,700.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 6,800.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 6,900.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:59:06 PM EST |
| 7,000.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.46 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 7,100.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:59:06 PM EST |
| 7,200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 7,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 7,400.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 7,500.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 7,600.00 | 0.00 | 0.05 | 0.03 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/18/2025 1:59:06 PM EST |
| 7,700.00 | 0.00 | 0.05 | 0.03 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/18/2025 1:59:06 PM EST |
| 7,800.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 1:59:06 PM EST |
| 7,900.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.07 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 8,000.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.13 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,700.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 1,720.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 1,740.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 1,760.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 1,780.00 | 0.00 | 0.05 | 0.03 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/18/2025 1:59:06 PM EST |
| 1,800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 1,820.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 1,840.00 | 0.00 | 0.05 | 0.03 | 16.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 12/18/2025 1:59:06 PM EST |
| 1,860.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 1,880.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 1,900.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 1,920.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 1,940.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 1,960.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 1,980.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,080.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 2,100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 2,120.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,180.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 2,200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:59:06 PM EST |
| 2,250.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:59:06 PM EST |
| 2,260.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:59:06 PM EST |
| 2,280.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,300.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,320.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,340.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,350.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,360.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 2,380.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,400.00 | 0.00 | 0.05 | 0.03 | 3.64 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/18/2025 1:59:06 PM EST |
| 2,420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 2,440.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 2,450.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 2,460.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:59:06 PM EST |
| 2,480.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,500.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,550.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,600.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,650.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,700.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 2,750.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 2,800.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 2,850.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 1:59:06 PM EST |
| 2,900.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 2,950.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,000.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,050.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,280.00 | 0.00 | 0.05 | 0.03 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,290.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,310.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,320.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,340.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,350.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,360.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,370.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,380.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,390.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,410.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,420.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,430.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,440.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,460.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,470.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,480.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 3,490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,500.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,510.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 3,520.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,530.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 3,540.00 | 0.00 | 17.00 | 8.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 3,550.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,560.00 | 0.00 | 17.00 | 8.50 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 1:59:06 PM EST |
| 3,570.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,580.00 | 0.00 | 17.00 | 8.50 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,590.00 | 0.00 | 17.00 | 8.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 3,600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,610.00 | 0.00 | 17.00 | 8.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 3,620.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 3,630.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,640.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 3,650.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.12 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,660.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,670.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,680.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,690.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,700.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,750.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,850.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,900.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 3,950.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,050.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 73 | 1.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,150.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,200.00 | 0.00 | 17.10 | 8.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,250.00 | 0.00 | 17.10 | 8.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 4,300.00 | 0.00 | 17.10 | 8.55 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 4,350.00 | 0.00 | 17.10 | 8.55 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 4,400.00 | 0.00 | 17.10 | 8.55 | 0.05 | -2.80 | -98.25% | 0.00 | 1 | 52 | 1.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,450.00 | 0.00 | 17.10 | 8.55 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 4,500.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.03 | +13.64% | 0.00 | 4 | 110 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,550.00 | 0.00 | 17.10 | 8.55 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 71 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,600.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.14 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,605.00 | 0.00 | 17.10 | 8.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,610.00 | 0.00 | 17.10 | 8.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 4,615.00 | 0.00 | 17.10 | 8.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 4,620.00 | 0.00 | 17.10 | 8.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 4,625.00 | 0.00 | 17.10 | 8.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 4,630.00 | 0.00 | 17.10 | 8.55 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 4,635.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,640.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,645.00 | 0.00 | 0.40 | 0.20 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,650.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 4,655.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,660.00 | 0.00 | 17.10 | 8.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 4,665.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,670.00 | 0.00 | 17.10 | 8.55 | 14.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:59:06 PM EST |
| 4,675.00 | 0.00 | 17.10 | 8.55 | 14.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:59:06 PM EST |
| 4,680.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,685.00 | 0.00 | 17.10 | 8.55 | 15.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:59:06 PM EST |
| 4,690.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,695.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,700.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 13 | 102 | 0.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,705.00 | 0.00 | 17.10 | 8.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,710.00 | 0.00 | 17.10 | 8.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 4,715.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,720.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,725.00 | 0.00 | 10.70 | 5.35 | 0.50 | +0.30 | +150.00% | 0.00 | 6 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,730.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,735.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,740.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,745.00 | 0.00 | 17.20 | 8.60 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,750.00 | 0.00 | 17.20 | 8.60 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 4,755.00 | 0.00 | 17.20 | 8.60 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,760.00 | 0.00 | 17.20 | 8.60 | 11.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 4,770.00 | 0.00 | 17.20 | 8.60 | 8.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 4,780.00 | 0.00 | 17.20 | 8.60 | 78.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 1:59:06 PM EST |
| 4,790.00 | 0.00 | 17.20 | 8.60 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:59:06 PM EST |
| 4,800.00 | 0.00 | 5.60 | 2.80 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 82 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,820.00 | 0.00 | 17.20 | 8.60 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,840.00 | 0.00 | 17.20 | 8.60 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,850.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,860.00 | 0.00 | 17.30 | 8.65 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,880.00 | 0.00 | 17.30 | 8.65 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,900.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.25 | -62.50% | 0.00 | 6 | 362 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,920.00 | 0.00 | 17.40 | 8.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 4,940.00 | 0.00 | 17.40 | 8.70 | 12.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 1:59:06 PM EST |
| 4,950.00 | 0.00 | 2.05 | 1.03 | 0.68 | -0.31 | -31.32% | 0.00 | 5 | 59 | 0.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 4,960.00 | 0.00 | 17.50 | 8.75 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 4,980.00 | 0.00 | 17.50 | 8.75 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,000.00 | 0.05 | 4.00 | 2.03 | 4.00 | -0.40 | -9.10% | 0.00 | 3 | 156 | 0.60 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,020.00 | 0.00 | 17.60 | 8.80 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,040.00 | 0.00 | 17.70 | 8.85 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 12/18/2025 1:59:06 PM EST | |||
| 5,050.00 | 0.00 | 17.80 | 8.90 | 0.25 | -1.75 | -87.50% | 0.00 | 40 | 77 | 0.99 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,055.00 | 0.00 | 17.80 | 8.90 | 61.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,060.00 | 0.00 | 17.80 | 8.90 | 20.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | 0.00 | 0.00 | -0.02 | 12/11/2025 | 12/18/2025 1:59:06 PM EST |
| 5,065.00 | 0.00 | 17.90 | 8.95 | 13.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | -0.03 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,070.00 | 0.00 | 17.90 | 8.95 | 20.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,075.00 | 0.00 | 17.90 | 8.95 | 2.25 | -49.27 | -95.64% | 0.00 | 15 | 10 | 0.94 | 0.00 | 0.00 | -0.04 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,080.00 | 0.00 | 18.00 | 9.00 | 16.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.05 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,085.00 | 0.00 | 18.00 | 9.00 | 12.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.06 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,090.00 | 0.00 | 18.00 | 9.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.07 | 12/18/2025 1:59:06 PM EST | |||
| 5,095.00 | 0.00 | 18.10 | 9.05 | 67.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.08 | 12/8/2025 | 12/18/2025 1:59:06 PM EST |
| 5,100.00 | 0.50 | 2.50 | 1.50 | 1.00 | -2.00 | -66.67% | 0.00 | 36 | 139 | 0.59 | 0.00 | 0.00 | -0.11 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,105.00 | 0.00 | 5.80 | 2.90 | 1.00 | -30.30 | -96.81% | 0.00 | 18 | 2 | 0.63 | 0.00 | 0.00 | -0.13 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,110.00 | 0.00 | 6.20 | 3.10 | 25.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.16 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,115.00 | 0.00 | 17.90 | 8.95 | 33.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | -0.17 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,120.00 | 0.00 | 6.70 | 3.35 | 5.75 | -0.25 | -4.17% | 0.00 | 2 | 3 | 0.46 | -0.01 | 0.00 | -0.22 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,125.00 | 0.00 | 18.40 | 9.20 | 31.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.23 | 12/10/2025 | 12/18/2025 1:59:06 PM EST |
| 5,130.00 | 0.00 | 18.50 | 9.25 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.27 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,135.00 | 0.00 | 18.50 | 9.25 | 17.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.31 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,140.00 | 0.00 | 18.60 | 9.30 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.37 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,145.00 | 0.00 | 18.70 | 9.35 | 19.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | -0.01 | 0.00 | -0.43 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,150.00 | 0.25 | 3.00 | 1.63 | 3.00 | +0.30 | +11.12% | 0.00 | 17 | 34 | 0.47 | -0.01 | 0.00 | -0.54 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,155.00 | 0.00 | 18.90 | 9.45 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | -0.01 | 0.00 | -0.57 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,160.00 | 0.00 | 19.00 | 9.50 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.77 | -0.02 | 0.00 | -0.66 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,165.00 | 0.00 | 19.10 | 9.55 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | -0.02 | 0.00 | -0.76 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,170.00 | 0.00 | 19.30 | 9.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | -0.02 | 0.00 | -0.88 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,175.00 | 0.00 | 18.60 | 9.30 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.00 | -1.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,180.00 | 0.00 | 18.70 | 9.35 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.03 | 0.00 | -1.14 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,185.00 | 0.05 | 18.30 | 9.18 | 181.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.03 | 0.00 | -1.40 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,190.00 | 0.15 | 9.90 | 5.03 | 6.60 | -1.70 | -20.49% | 0.00 | 18 | 24 | 0.40 | -0.03 | 0.00 | -1.60 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,195.00 | 2.10 | 10.00 | 6.05 | 4.30 | -8.38 | -66.09% | 0.00 | 1 | 19 | 0.50 | -0.04 | 0.00 | -1.76 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,200.00 | 2.15 | 8.20 | 5.18 | 3.00 | -7.00 | -70.00% | 0.00 | 13 | 119 | 0.40 | -0.04 | 0.00 | -2.04 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,205.00 | 0.05 | 8.60 | 4.33 | 11.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.05 | 0.00 | -2.35 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,210.00 | 0.05 | 19.50 | 9.78 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | -0.05 | 0.00 | -2.56 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,215.00 | 0.00 | 19.80 | 9.90 | 204.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.06 | 0.00 | -2.71 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,220.00 | 1.55 | 20.10 | 10.83 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.06 | 0.00 | -3.05 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,225.00 | 2.60 | 12.90 | 7.75 | 6.87 | +1.24 | +22.03% | 0.00 | 2 | 2 | 0.41 | -0.07 | 0.00 | -3.56 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,230.00 | 3.30 | 12.10 | 7.70 | 5.00 | -21.47 | -81.12% | 0.00 | 3 | 23 | 0.39 | -0.08 | 0.00 | -4.02 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,235.00 | 0.25 | 20.00 | 10.13 | 14.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.08 | 0.00 | -4.46 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,240.00 | 4.30 | 21.50 | 12.90 | 15.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | -0.09 | 0.00 | -4.85 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,245.00 | 1.75 | 21.80 | 11.78 | 12.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | -0.10 | 0.00 | -5.43 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,250.00 | 5.00 | 13.00 | 9.00 | 7.20 | -9.48 | -56.84% | 0.00 | 11 | 29 | 0.36 | -0.11 | 0.00 | -6.10 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,255.00 | 4.70 | 22.90 | 13.80 | 271.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | -0.12 | 0.00 | -6.61 | 10/28/2025 | 12/18/2025 1:59:06 PM EST |
| 5,260.00 | 5.70 | 23.20 | 14.45 | 16.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.13 | 0.00 | -7.26 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,265.00 | 6.60 | 27.10 | 16.85 | 17.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.14 | 0.00 | -8.17 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,270.00 | 3.70 | 27.70 | 15.70 | 47.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.15 | 0.00 | -8.94 | 12/12/2025 | 12/18/2025 1:59:06 PM EST |
| 5,275.00 | 6.00 | 28.30 | 17.15 | 16.34 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | -0.16 | 0.00 | -9.77 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,280.00 | 8.70 | 29.70 | 19.20 | 13.96 | -5.84 | -29.50% | 0.00 | 3 | 18 | 0.35 | -0.18 | 0.00 | -10.67 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,285.00 | 9.40 | 29.30 | 19.35 | 11.00 | -46.40 | -80.84% | 0.00 | 1 | 5 | 0.35 | -0.19 | 0.00 | -11.62 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,290.00 | 12.00 | 25.00 | 18.50 | 24.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.20 | 0.00 | -12.68 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,295.00 | 8.60 | 26.50 | 17.55 | 12.60 | -178.20 | -93.40% | 0.00 | 1 | 6 | 0.34 | -0.22 | 0.00 | -13.79 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,300.00 | 12.40 | 30.00 | 21.20 | 22.10 | -8.40 | -27.55% | 0.00 | 32 | 48 | 0.36 | -0.23 | 0.00 | -14.89 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,305.00 | 14.00 | 32.60 | 23.30 | 29.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | -0.25 | 0.00 | -16.14 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,310.00 | 16.00 | 34.40 | 25.20 | 16.80 | -14.00 | -45.46% | 0.00 | 1 | 24 | 0.33 | -0.26 | 0.00 | -17.54 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,315.00 | 16.40 | 33.90 | 25.15 | 37.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.28 | 0.00 | -18.86 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,320.00 | 18.40 | 38.30 | 28.35 | 16.18 | -15.82 | -49.44% | 0.01 | 1 | 19 | 0.33 | -0.30 | 0.00 | -19.38 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,325.00 | 21.70 | 35.40 | 28.55 | 13.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.31 | 0.00 | -19.61 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,330.00 | 23.20 | 39.90 | 31.55 | 16.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.33 | 0.00 | -19.83 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,335.00 | 19.40 | 39.30 | 29.35 | 20.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.35 | 0.00 | -20.02 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,340.00 | 26.80 | 45.80 | 36.30 | 26.60 | -23.40 | -46.80% | 0.01 | 6 | 5 | 0.34 | -0.37 | 0.00 | -20.16 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,345.00 | 28.50 | 45.10 | 36.80 | 35.00 | -8.70 | -19.91% | 0.01 | 1 | 2 | 0.35 | -0.39 | 0.00 | -20.25 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,350.00 | 25.40 | 50.30 | 37.85 | 29.50 | -9.00 | -23.38% | 0.01 | 8 | 36 | 0.34 | -0.41 | 0.00 | -20.30 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,355.00 | 33.40 | 49.10 | 41.25 | 38.50 | -247.10 | -86.52% | 0.01 | 15 | 1 | 0.34 | -0.43 | 0.00 | -20.31 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,360.00 | 35.50 | 52.50 | 44.00 | 40.63 | +13.63 | +50.49% | 0.01 | 1 | 2 | 0.35 | -0.45 | 0.00 | -20.26 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,365.00 | 32.00 | 57.00 | 44.50 | 35.73 | -12.67 | -26.18% | 0.01 | 6 | 6 | 0.33 | -0.47 | 0.00 | -20.17 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,370.00 | 41.00 | 62.60 | 51.80 | 42.00 | +10.15 | +31.87% | 0.01 | 1 | 5 | 0.35 | -0.49 | 0.00 | -20.04 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,375.00 | 44.30 | 63.40 | 53.85 | 49.30 | +17.11 | +53.16% | 0.01 | 5 | 8 | 0.34 | -0.51 | 0.00 | -19.84 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,380.00 | 45.00 | 65.40 | 55.20 | 36.29 | -18.81 | -34.14% | 0.01 | 1 | 10 | 0.35 | -0.53 | 0.00 | -19.62 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,385.00 | 50.40 | 68.60 | 59.50 | 54.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.55 | 0.00 | -19.32 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,390.00 | 54.00 | 76.00 | 65.00 | 54.88 | +15.88 | +40.72% | 0.01 | 2 | 2 | 0.34 | -0.57 | 0.00 | -18.98 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,395.00 | 52.60 | 74.70 | 63.65 | 53.73 | +3.73 | +7.46% | 0.01 | 1 | 6 | 0.34 | -0.59 | 0.00 | -18.62 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,400.00 | 61.20 | 82.00 | 71.60 | 36.08 | -45.92 | -56.00% | 0.01 | 7 | 75 | 0.36 | -0.61 | 0.00 | -18.21 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,420.00 | 71.40 | 96.00 | 83.70 | 75.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | -0.69 | 0.00 | -16.15 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,440.00 | 84.40 | 112.00 | 98.20 | 86.12 | -4.38 | -4.84% | 0.02 | 2 | 5 | 0.45 | -0.76 | 0.00 | -11.67 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,450.00 | 96.00 | 121.50 | 108.75 | 60.00 | -29.60 | -33.04% | 0.02 | 2 | 19 | 0.45 | -0.80 | 0.00 | -9.58 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,460.00 | 104.00 | 130.00 | 117.00 | 104.63 | +39.95 | +61.77% | 0.02 | 1 | 2 | 0.46 | -0.83 | 0.00 | -7.85 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,480.00 | 121.30 | 148.00 | 134.65 | 118.08 | +1.08 | +0.93% | 0.02 | 6 | 39 | 0.50 | -0.88 | 0.00 | -5.06 | 12/18/2025 | 12/18/2025 1:59:06 PM EST |
| 5,500.00 | 139.50 | 167.50 | 153.50 | 142.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.54 | -0.92 | 0.00 | -3.08 | 12/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,515.00 | 156.00 | 183.10 | 169.55 | 79.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.94 | 0.00 | -2.10 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,520.00 | 159.80 | 188.10 | 173.95 | 449.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.95 | 0.00 | -1.86 | 10/8/2025 | 12/18/2025 1:59:06 PM EST |
| 5,525.00 | 164.40 | 193.10 | 178.75 | % | 0.03 | 0 | 0 | 0.61 | -0.95 | 0.00 | -1.71 | 12/18/2025 1:59:06 PM EST | |||
| 5,530.00 | 172.00 | 195.90 | 183.95 | % | 0.03 | 0 | 0 | 0.62 | -0.95 | 0.00 | -1.56 | 12/18/2025 1:59:06 PM EST | |||
| 5,535.00 | 176.00 | 201.80 | 188.90 | 677.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.96 | 0.00 | -1.37 | 11/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,540.00 | 179.40 | 205.90 | 192.65 | % | 0.03 | 0 | 0 | 0.64 | -0.96 | 0.00 | -1.19 | 12/18/2025 1:59:06 PM EST | |||
| 5,550.00 | 192.00 | 216.00 | 204.00 | 81.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.64 | -0.97 | 0.00 | -0.82 | 12/16/2025 | 12/18/2025 1:59:06 PM EST |
| 5,560.00 | 199.40 | 225.80 | 212.60 | % | 0.04 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.62 | 12/18/2025 1:59:06 PM EST | |||
| 5,580.00 | 219.40 | 245.80 | 232.60 | % | 0.04 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.31 | 12/18/2025 1:59:06 PM EST | |||
| 5,600.00 | 239.40 | 268.00 | 253.70 | 148.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.76 | -0.99 | 0.00 | -0.16 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,620.00 | 259.40 | 285.80 | 272.60 | % | 0.05 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.08 | 12/18/2025 1:59:06 PM EST | |||
| 5,640.00 | 279.40 | 305.80 | 292.60 | % | 0.05 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.05 | 12/18/2025 1:59:06 PM EST | |||
| 5,650.00 | 289.40 | 316.00 | 302.70 | 195.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | -1.00 | 0.00 | -0.03 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,660.00 | 299.40 | 326.70 | 313.05 | % | 0.06 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 12/18/2025 1:59:06 PM EST | |||
| 5,680.00 | 317.00 | 348.00 | 332.50 | % | 0.06 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 12/18/2025 1:59:06 PM EST | |||
| 5,700.00 | 336.60 | 369.60 | 353.10 | 241.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:59:06 PM EST |
| 5,720.00 | 356.60 | 389.80 | 373.20 | % | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,740.00 | 376.50 | 408.10 | 392.30 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,750.00 | 386.10 | 418.10 | 402.10 | 556.61 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,760.00 | 396.60 | 429.70 | 413.15 | % | 0.07 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,780.00 | 419.40 | 446.70 | 433.05 | % | 0.07 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,800.00 | 439.40 | 465.80 | 452.60 | 609.98 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,820.00 | 459.40 | 485.80 | 472.60 | % | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,840.00 | 479.40 | 505.80 | 492.60 | % | 0.08 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,850.00 | 489.40 | 515.80 | 502.60 | 656.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 5,860.00 | 496.60 | 529.70 | 513.15 | % | 0.09 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 5,900.00 | 536.60 | 569.70 | 553.15 | 1,025.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 1:59:06 PM EST |
| 5,950.00 | 589.40 | 615.80 | 602.60 | 1,656.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/18/2025 1:59:06 PM EST |
| 6,000.00 | 639.40 | 666.70 | 653.05 | 839.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:59:06 PM EST |
| 6,100.00 | 739.40 | 765.80 | 752.60 | 1,155.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/18/2025 1:59:06 PM EST |
| 6,200.00 | 839.40 | 865.80 | 852.60 | 981.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/18/2025 1:59:06 PM EST |
| 6,300.00 | 939.40 | 965.80 | 952.60 | 1,239.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 1:59:06 PM EST |
| 6,400.00 | 1,039.40 | 1,068.00 | 1,053.70 | 1,353.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/18/2025 1:59:06 PM EST |
| 6,500.00 | 1,139.40 | 1,165.80 | 1,152.60 | 905.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/18/2025 1:59:06 PM EST |
| 6,600.00 | 1,239.40 | 1,268.00 | 1,253.70 | 1,246.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/18/2025 1:59:06 PM EST |
| 6,700.00 | 1,339.40 | 1,365.80 | 1,352.60 | 2,056.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 12/18/2025 1:59:06 PM EST |
| 6,800.00 | 1,436.60 | 1,469.70 | 1,453.15 | 1,195.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/18/2025 1:59:06 PM EST |
| 6,900.00 | 1,536.60 | 1,568.70 | 1,552.65 | % | 0.23 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,000.00 | 1,636.60 | 1,669.60 | 1,653.10 | % | 0.24 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,100.00 | 1,736.60 | 1,769.70 | 1,753.15 | % | 0.25 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,200.00 | 1,837.00 | 1,868.00 | 1,852.50 | % | 0.26 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,300.00 | 1,937.00 | 1,968.00 | 1,952.50 | % | 0.27 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,400.00 | 2,037.60 | 2,068.00 | 2,052.80 | % | 0.28 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,500.00 | 2,136.60 | 2,169.70 | 2,153.15 | % | 0.29 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,600.00 | 2,236.60 | 2,269.70 | 2,253.15 | % | 0.30 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,700.00 | 2,336.60 | 2,369.70 | 2,353.15 | % | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,800.00 | 2,436.60 | 2,469.70 | 2,453.15 | % | 0.31 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST | |||
| 7,900.00 | 2,536.60 | 2,569.70 | 2,553.15 | 2,723.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/18/2025 1:59:06 PM EST |
| 8,000.00 | 2,636.60 | 2,669.70 | 2,653.15 | % | 0.33 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:59:06 PM EST |