Options Chain for SALESFORCE INC COM (CRM) - $177.51 as of 5/28/2026 10:40:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 95.35 | 98.35 | 96.85 | 95.52 | 0.00 | 0.00% | 1.14 | 0 | 2 | 7.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 90.20 | 92.85 | 91.53 | 91.63 | 0.00 | 0.00% | 1.02 | 0 | 3 | 6.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 85.30 | 88.25 | 86.78 | 86.56 | 0.00 | 0.00% | 0.91 | 0 | 3 | 6.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 80.30 | 83.10 | 81.70 | 81.71 | 0.00 | 0.00% | 0.82 | 0 | 3 | 5.68 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 105.00 | 75.20 | 78.00 | 76.60 | 76.64 | 0.00 | 0.00% | 0.73 | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 110.00 | 70.20 | 73.35 | 71.78 | 56.19 | 0.00 | 0.00% | 0.65 | 0 | 5 | 4.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 115.00 | 65.20 | 68.30 | 66.75 | 51.26 | 0.00 | 0.00% | 0.58 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 120.00 | 60.20 | 63.05 | 61.63 | 61.05 | 0.00 | 0.00% | 0.51 | 0 | 47 | 4.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 125.00 | 55.85 | 58.40 | 57.13 | 53.35 | 0.00 | 0.00% | 0.46 | 0 | 14 | 3.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 129.00 | 51.25 | 54.35 | 52.80 | 49.52 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.57 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 130.00 | 50.20 | 53.35 | 51.78 | 43.20 | -4.40 | -9.25% | 0.40 | 10 | 15 | 3.48 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 131.00 | 49.20 | 52.35 | 50.78 | % | 0.39 | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 132.00 | 48.25 | 51.35 | 49.80 | % | 0.38 | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 133.00 | 47.25 | 50.15 | 48.70 | 46.97 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.31 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 134.00 | 46.25 | 49.20 | 47.73 | 46.07 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.24 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 135.00 | 45.25 | 48.35 | 46.80 | 43.38 | 0.00 | 0.00% | 0.35 | 0 | 35 | 3.11 | 1.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 136.00 | 44.20 | 47.25 | 45.73 | 42.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.11 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 137.00 | 43.25 | 46.10 | 44.68 | 41.63 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.07 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 138.00 | 42.25 | 45.15 | 43.70 | 40.63 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.01 | 0.99 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 139.00 | 41.20 | 44.30 | 42.75 | 40.31 | -2.10 | -4.96% | 0.31 | 1 | 1 | 2.94 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 140.00 | 40.20 | 43.10 | 41.65 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 35 | 2.88 | 0.99 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 141.00 | 39.20 | 42.30 | 40.75 | % | 0.29 | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.10 | 5/27/2026 3:59:57 PM EST | |||
| 142.00 | 38.35 | 41.35 | 39.85 | % | 0.28 | 0 | 0 | 2.76 | 0.98 | 0.00 | -0.11 | 5/27/2026 3:59:57 PM EST | |||
| 143.00 | 37.20 | 40.25 | 38.73 | % | 0.27 | 0 | 0 | 2.73 | 0.98 | 0.00 | -0.14 | 5/27/2026 3:59:57 PM EST | |||
| 144.00 | 36.20 | 39.30 | 37.75 | % | 0.26 | 0 | 0 | 2.65 | 0.98 | 0.00 | -0.15 | 5/27/2026 3:59:57 PM EST | |||
| 145.00 | 35.50 | 38.35 | 36.93 | 33.62 | 0.00 | 0.00% | 0.25 | 0 | 28 | 2.63 | 0.98 | 0.00 | -0.18 | 5/18/2026 | 5/27/2026 3:59:57 PM EST |
| 146.00 | 34.20 | 37.15 | 35.68 | % | 0.24 | 0 | 0 | 2.56 | 0.97 | 0.00 | -0.21 | 5/27/2026 3:59:57 PM EST | |||
| 147.00 | 33.65 | 36.10 | 34.88 | % | 0.24 | 0 | 0 | 2.52 | 0.97 | 0.00 | -0.24 | 5/27/2026 3:59:57 PM EST | |||
| 148.00 | 32.85 | 35.15 | 34.00 | 33.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.46 | 0.96 | 0.00 | -0.29 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 149.00 | 31.85 | 34.40 | 33.13 | 29.95 | 0.00 | 0.00% | 0.22 | 0 | 37 | 2.41 | 0.96 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 150.00 | 30.65 | 33.30 | 31.98 | 28.10 | 0.00 | 0.00% | 0.21 | 0 | 143 | 2.33 | 0.95 | 0.01 | -0.38 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 152.50 | 28.45 | 30.55 | 29.50 | 26.50 | +0.50 | +1.93% | 0.19 | 1 | 12 | 2.29 | 0.94 | 0.01 | -0.55 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 155.00 | 25.85 | 28.45 | 27.15 | 18.39 | -5.74 | -23.79% | 0.18 | 1 | 217 | 1.96 | 0.91 | 0.01 | -0.77 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 157.50 | 23.40 | 25.60 | 24.50 | 23.80 | +2.15 | +9.94% | 0.16 | 11 | 36 | 1.51 | 0.89 | 0.01 | -0.93 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 160.00 | 20.50 | 23.00 | 21.75 | 21.33 | +1.90 | +9.78% | 0.14 | 65 | 239 | 1.48 | 0.86 | 0.01 | -1.10 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 162.50 | 18.35 | 20.85 | 19.60 | 10.96 | -6.69 | -37.91% | 0.12 | 1 | 11 | 1.42 | 0.82 | 0.01 | -1.28 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 165.00 | 15.75 | 17.85 | 16.80 | 16.77 | +1.27 | +8.20% | 0.10 | 40 | 303 | 1.47 | 0.78 | 0.02 | -1.45 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 167.50 | 13.40 | 15.50 | 14.45 | 9.99 | -3.86 | -27.87% | 0.09 | 6 | 94 | 1.48 | 0.73 | 0.02 | -1.60 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 170.00 | 11.05 | 13.00 | 12.03 | 12.60 | +0.37 | +3.03% | 0.07 | 160 | 770 | 1.47 | 0.68 | 0.02 | -1.74 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 172.50 | 9.50 | 11.00 | 10.25 | 10.00 | -0.67 | -6.28% | 0.06 | 184 | 213 | 1.46 | 0.63 | 0.02 | -1.85 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 175.00 | 7.75 | 8.45 | 8.10 | 7.95 | -1.28 | -13.87% | 0.05 | 539 | 1,238 | 1.48 | 0.58 | 0.02 | -1.92 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 177.50 | 5.90 | 6.55 | 6.23 | 6.02 | -1.91 | -24.09% | 0.04 | 712 | 989 | 1.48 | 0.53 | 0.02 | -1.97 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 180.00 | 4.45 | 4.80 | 4.63 | 4.60 | -2.30 | -33.34% | 0.03 | 5,279 | 3,720 | 1.50 | 0.48 | 0.02 | -1.98 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 182.50 | 3.15 | 3.55 | 3.35 | 3.30 | -2.50 | -43.11% | 0.02 | 953 | 1,695 | 1.50 | 0.43 | 0.02 | -1.96 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 185.00 | 2.21 | 2.36 | 2.29 | 2.25 | -2.70 | -54.55% | 0.01 | 2,417 | 2,327 | 1.51 | 0.39 | 0.02 | -1.91 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 187.50 | 1.44 | 1.60 | 1.52 | 1.56 | -2.64 | -62.86% | 0.01 | 379 | 938 | 1.52 | 0.34 | 0.02 | -1.84 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 190.00 | 0.94 | 1.05 | 1.00 | 1.05 | -2.55 | -70.84% | 0.01 | 1,624 | 5,329 | 1.53 | 0.30 | 0.02 | -1.74 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 192.50 | 0.58 | 0.70 | 0.64 | 0.65 | -2.30 | -77.97% | 0.00 | 688 | 1,097 | 1.54 | 0.26 | 0.02 | -1.63 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 195.00 | 0.37 | 0.45 | 0.41 | 0.43 | -2.09 | -82.94% | 0.00 | 1,864 | 9,610 | 1.54 | 0.22 | 0.02 | -1.50 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 197.50 | 0.24 | 0.29 | 0.27 | 0.25 | -1.83 | -87.99% | 0.00 | 342 | 1,246 | 1.54 | 0.19 | 0.01 | -1.37 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 200.00 | 0.15 | 0.18 | 0.17 | 0.16 | -1.56 | -90.70% | 0.00 | 4,984 | 9,018 | 1.55 | 0.16 | 0.01 | -1.24 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 202.50 | 0.08 | 0.12 | 0.10 | 0.11 | -1.30 | -92.20% | 0.00 | 312 | 931 | 1.56 | 0.14 | 0.01 | -1.10 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 205.00 | 0.06 | 0.08 | 0.07 | 0.05 | -1.03 | -95.37% | 0.00 | 858 | 3,591 | 1.55 | 0.11 | 0.01 | -0.98 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 207.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.83 | -94.32% | 0.00 | 122 | 685 | 1.55 | 0.10 | 0.01 | -0.86 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.72 | -96.00% | 0.00 | 478 | 3,301 | 1.55 | 0.08 | 0.01 | -0.69 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 212.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.53 | -91.38% | 0.00 | 80 | 688 | 1.54 | 0.07 | 0.01 | -0.56 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.44 | -95.66% | 0.00 | 323 | 1,611 | 1.54 | 0.05 | 0.01 | -0.44 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 217.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.36 | -97.30% | 0.00 | 63 | 884 | 1.55 | 0.04 | 0.00 | -0.35 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 337 | 5,961 | 1.56 | 0.04 | 0.00 | -0.28 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 260 | 2,283 | 1.55 | 0.02 | 0.00 | -0.18 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 92 | 1,363 | 1.58 | 0.02 | 0.00 | -0.11 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 21 | 862 | 1.61 | 0.01 | 0.00 | -0.07 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 1,834 | 1.62 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 10 | 173 | 1.87 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,189 | 1.66 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 135 | 1.72 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 285 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 288 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 222 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 247 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 129.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.66 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 734 | 1.62 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 112 | 1.59 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 128 | 1.84 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.49 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 1.07 | 0.54 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 35 | 1.54 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 8,157 | 1.55 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 48 | 1.48 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 137.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 114 | 1.49 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 1,135 | 1.52 | -0.01 | 0.00 | -0.05 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 15 | 307 | 1.53 | -0.01 | 0.00 | -0.06 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 49 | 2,808 | 1.55 | -0.01 | 0.00 | -0.08 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 76 | 301 | 1.50 | -0.01 | 0.00 | -0.10 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 10 | 98 | 1.52 | -0.02 | 0.00 | -0.11 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 6 | 294 | 1.40 | -0.02 | 0.00 | -0.14 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 144.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 571 | 1,088 | 1.53 | -0.02 | 0.00 | -0.15 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 409 | 1,693 | 1.51 | -0.02 | 0.00 | -0.18 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 0.00 | 54 | 196 | 1.50 | -0.03 | 0.00 | -0.21 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 94 | 368 | 1.50 | -0.03 | 0.00 | -0.24 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 148.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.29 | -93.55% | 0.00 | 37 | 238 | 1.43 | -0.04 | 0.00 | -0.29 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 149.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.41 | -95.35% | 0.00 | 27 | 1,121 | 1.44 | -0.04 | 0.00 | -0.33 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.48 | -96.00% | 0.00 | 1,294 | 6,306 | 1.51 | -0.05 | 0.01 | -0.38 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 152.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.66 | -97.06% | 0.00 | 284 | 1,606 | 1.48 | -0.06 | 0.01 | -0.55 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 155.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.92 | -96.85% | 0.00 | 3,069 | 5,163 | 1.49 | -0.09 | 0.01 | -0.77 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 157.50 | 0.03 | 0.04 | 0.04 | 0.03 | -1.23 | -97.62% | 0.00 | 464 | 1,169 | 1.46 | -0.11 | 0.01 | -0.93 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 160.00 | 0.05 | 0.06 | 0.06 | 0.06 | -1.63 | -96.45% | 0.00 | 2,529 | 5,088 | 1.48 | -0.14 | 0.01 | -1.10 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 162.50 | 0.07 | 0.08 | 0.08 | 0.08 | -2.07 | -96.28% | 0.00 | 885 | 1,502 | 1.46 | -0.18 | 0.01 | -1.28 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 165.00 | 0.11 | 0.15 | 0.13 | 0.13 | -2.63 | -95.29% | 0.00 | 2,181 | 4,557 | 1.48 | -0.22 | 0.02 | -1.45 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 167.50 | 0.16 | 0.26 | 0.21 | 0.26 | -3.27 | -92.64% | 0.00 | 705 | 1,051 | 1.47 | -0.27 | 0.02 | -1.60 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 170.00 | 0.33 | 0.40 | 0.37 | 0.33 | -3.92 | -92.24% | 0.00 | 1,607 | 4,943 | 1.47 | -0.32 | 0.02 | -1.74 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 172.50 | 0.55 | 0.65 | 0.60 | 0.64 | -4.57 | -87.72% | 0.00 | 441 | 754 | 1.48 | -0.37 | 0.02 | -1.85 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 175.00 | 0.88 | 1.05 | 0.97 | 1.00 | -5.33 | -84.21% | 0.01 | 906 | 2,434 | 1.48 | -0.42 | 0.02 | -1.92 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 177.50 | 1.52 | 1.68 | 1.60 | 1.64 | -6.06 | -78.71% | 0.01 | 879 | 1,041 | 1.49 | -0.47 | 0.02 | -1.97 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 180.00 | 2.39 | 2.56 | 2.48 | 2.45 | -6.54 | -72.75% | 0.01 | 1,222 | 2,250 | 1.49 | -0.52 | 0.02 | -1.98 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 182.50 | 3.40 | 4.00 | 3.70 | 4.00 | -6.50 | -61.91% | 0.02 | 336 | 855 | 1.49 | -0.57 | 0.02 | -1.96 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 185.00 | 4.90 | 5.45 | 5.18 | 5.49 | -6.51 | -54.25% | 0.03 | 92 | 516 | 1.51 | -0.61 | 0.02 | -1.91 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 187.50 | 6.55 | 7.20 | 6.88 | 8.50 | -5.50 | -39.29% | 0.04 | 153 | 415 | 1.52 | -0.66 | 0.02 | -1.84 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 190.00 | 8.55 | 9.25 | 8.90 | 8.63 | -7.04 | -44.93% | 0.05 | 108 | 493 | 1.51 | -0.70 | 0.02 | -1.74 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 192.50 | 10.55 | 12.40 | 11.48 | 16.75 | -0.85 | -4.83% | 0.06 | 5 | 81 | 1.54 | -0.74 | 0.02 | -1.63 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 195.00 | 12.40 | 14.55 | 13.48 | 14.22 | -5.39 | -27.49% | 0.07 | 2 | 34 | 1.55 | -0.78 | 0.02 | -1.50 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 197.50 | 14.65 | 17.40 | 16.03 | 17.48 | -3.36 | -16.13% | 0.08 | 23 | 22 | 1.55 | -0.81 | 0.01 | -1.37 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 200.00 | 17.25 | 19.60 | 18.43 | 18.00 | -5.78 | -24.31% | 0.09 | 12 | 155 | 1.71 | -0.84 | 0.01 | -1.24 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 202.50 | 19.45 | 22.35 | 20.90 | 22.57 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.91 | -0.86 | 0.01 | -1.10 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 205.00 | 22.05 | 24.80 | 23.43 | 27.67 | +0.90 | +3.37% | 0.11 | 5 | 29 | 1.94 | -0.89 | 0.01 | -0.98 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 207.50 | 24.40 | 27.50 | 25.95 | 34.20 | +4.34 | +14.54% | 0.13 | 1 | 1 | 2.15 | -0.90 | 0.01 | -0.86 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 210.00 | 27.15 | 29.65 | 28.40 | 33.75 | +1.15 | +3.53% | 0.14 | 3 | 66 | 2.21 | -0.92 | 0.01 | -0.69 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 212.50 | 29.55 | 31.75 | 30.65 | 32.65 | 0.00 | 0.00% | 0.14 | 0 | 26 | 2.19 | -0.93 | 0.01 | -0.56 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 215.00 | 31.85 | 34.25 | 33.05 | 36.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.19 | -0.95 | 0.01 | -0.44 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 217.50 | 34.15 | 37.45 | 35.80 | 36.46 | +0.48 | +1.34% | 0.16 | 1 | 0 | 2.32 | -0.96 | 0.00 | -0.35 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 220.00 | 37.05 | 38.65 | 37.85 | 38.41 | 0.00 | 0.00% | 0.17 | 0 | 66 | 2.38 | -0.96 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 225.00 | 42.10 | 44.25 | 43.18 | 43.22 | -5.28 | -10.89% | 0.19 | 1 | 0 | 2.58 | -0.98 | 0.00 | -0.18 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 230.00 | 47.05 | 49.70 | 48.38 | 64.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.69 | -0.98 | 0.00 | -0.11 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 235.00 | 51.75 | 54.25 | 53.00 | 54.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.85 | -0.99 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 240.00 | 56.95 | 59.40 | 58.18 | 58.04 | -0.99 | -1.68% | 0.24 | 1 | 0 | 2.87 | -0.99 | 0.00 | -0.04 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |
| 245.00 | 61.90 | 64.60 | 63.25 | % | 0.26 | 0 | 0 | 3.12 | -1.00 | 0.00 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 250.00 | 66.70 | 69.60 | 68.15 | 71.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.27 | -1.00 | 0.00 | -0.01 | 4/15/2026 | 5/27/2026 3:59:57 PM EST |
| 255.00 | 71.70 | 74.95 | 73.33 | 72.83 | % | 0.29 | 1 | 0 | 3.38 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 5/27/2026 3:59:57 PM EST | |
| 260.00 | 76.70 | 79.80 | 78.25 | 80.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/27/2026 3:59:57 PM EST |
| 265.00 | 81.95 | 85.00 | 83.48 | 82.80 | % | 0.32 | 1 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/27/2026 3:59:57 PM EST |