Options Chain for CISCO SYS INC COM (CSCO) - $111.68 as of 8/17/2026 1:31:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.85 | 64.95 | 62.90 | 62.56 | % | 1.26 | 16 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 55.00 | 55.85 | 59.90 | 57.88 | 57.58 | % | 1.05 | 24 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 60.00 | 51.65 | 54.15 | 52.90 | 52.58 | % | 0.88 | 35 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 65.00 | 46.65 | 49.15 | 47.90 | 47.67 | -15.27 | -24.27% | 0.74 | 31 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 70.00 | 40.85 | 44.90 | 42.88 | 42.60 | -6.70 | -13.59% | 0.61 | 2 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 75.00 | 36.75 | 38.50 | 37.63 | 37.64 | -0.46 | -1.21% | 0.50 | 2 | 128 | 2.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 80.00 | 30.85 | 34.35 | 32.60 | 32.45 | +1.06 | +3.38% | 0.41 | 7 | 91 | 2.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 85.00 | 25.90 | 29.95 | 27.93 | 27.50 | +1.54 | +5.94% | 0.33 | 8 | 27 | 2.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 90.00 | 21.95 | 24.25 | 23.10 | 22.50 | +0.51 | +2.32% | 0.26 | 9 | 124 | 1.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 92.50 | 19.20 | 22.20 | 20.70 | 18.95 | 0.00 | 0.00% | 0.22 | 0 | 86 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 95.00 | 16.70 | 18.55 | 17.63 | 17.50 | +2.05 | +13.27% | 0.19 | 2 | 171 | 1.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 97.50 | 13.70 | 16.75 | 15.23 | 14.73 | -1.67 | -10.19% | 0.16 | 1,023 | 1,055 | 1.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 99.00 | 12.55 | 15.95 | 14.25 | 13.98 | % | 0.14 | 4 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 100.00 | 11.85 | 14.20 | 13.03 | 12.75 | +1.20 | +10.39% | 0.13 | 244 | 1,465 | 1.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 101.00 | 9.90 | 13.95 | 11.93 | 11.40 | +1.91 | +20.13% | 0.12 | 6 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 102.00 | 10.25 | 11.40 | 10.83 | 12.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.81 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 103.00 | 8.90 | 10.85 | 9.88 | 10.56 | +1.86 | +21.38% | 0.10 | 1 | 237 | 0.92 | 0.98 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 104.00 | 8.30 | 9.25 | 8.78 | 9.65 | +1.60 | +19.88% | 0.08 | 6 | 41 | 0.63 | 0.97 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 105.00 | 7.00 | 8.30 | 7.65 | 7.66 | +0.55 | +7.74% | 0.07 | 78 | 957 | 0.60 | 0.95 | 0.02 | -0.05 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 106.00 | 6.15 | 7.80 | 6.98 | 6.90 | +0.82 | +13.49% | 0.07 | 51 | 8 | 0.86 | 0.92 | 0.02 | -0.07 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 107.00 | 5.25 | 6.90 | 6.08 | 5.93 | +0.85 | +16.74% | 0.06 | 21 | 20 | 0.68 | 0.88 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 108.00 | 4.65 | 6.45 | 5.55 | 5.06 | +0.92 | +22.23% | 0.05 | 577 | 692 | 0.75 | 0.84 | 0.05 | -0.11 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 109.00 | 3.00 | 5.50 | 4.25 | 3.86 | +0.45 | +13.20% | 0.04 | 58 | 486 | 0.69 | 0.78 | 0.06 | -0.13 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 110.00 | 3.20 | 3.60 | 3.40 | 3.55 | +0.84 | +31.00% | 0.03 | 767 | 2,784 | 0.54 | 0.70 | 0.08 | -0.15 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 111.00 | 2.69 | 2.83 | 2.76 | 2.81 | +0.74 | +35.75% | 0.02 | 287 | 1,188 | 0.51 | 0.60 | 0.09 | -0.17 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 112.00 | 2.10 | 2.19 | 2.15 | 2.15 | +0.53 | +32.72% | 0.02 | 1,316 | 2,224 | 0.48 | 0.50 | 0.10 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 113.00 | 1.57 | 1.60 | 1.59 | 1.57 | +0.33 | +26.62% | 0.01 | 2,494 | 1,760 | 0.44 | 0.39 | 0.10 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 114.00 | 1.14 | 1.18 | 1.16 | 1.18 | +0.24 | +25.54% | 0.01 | 2,906 | 1,867 | 0.43 | 0.29 | 0.10 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 115.00 | 0.79 | 0.85 | 0.82 | 0.80 | +0.12 | +17.65% | 0.01 | 4,204 | 7,276 | 0.42 | 0.22 | 0.09 | -0.18 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 116.00 | 0.55 | 0.59 | 0.57 | 0.57 | +0.07 | +14.00% | 0.00 | 1,802 | 2,534 | 0.41 | 0.16 | 0.07 | -0.16 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 117.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.01 | +2.71% | 0.00 | 3,607 | 1,518 | 0.40 | 0.12 | 0.06 | -0.14 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 118.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.02 | -7.15% | 0.00 | 845 | 1,303 | 0.41 | 0.09 | 0.05 | -0.13 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 119.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 438 | 1,012 | 0.41 | 0.06 | 0.04 | -0.10 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 120.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 2,106 | 16,400 | 0.42 | 0.05 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 121.00 | 0.06 | 0.14 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 52 | 853 | 0.42 | 0.03 | 0.02 | -0.07 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 122.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 138 | 812 | 0.45 | 0.02 | 0.02 | -0.06 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 123.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2,186 | 2,229 | 0.44 | 0.02 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 124.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 119 | 2,085 | 0.47 | 0.01 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 125.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,027 | 5,266 | 0.49 | 0.01 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 126.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 870 | 0.49 | 0.01 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 127.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 16 | 699 | 0.52 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 128.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 192 | 0.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 129.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 39 | 212 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,092 | 12,398 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 131.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 866 | 0.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 311 | 0.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 430 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 7,631 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 137.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 8,525 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,722 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 6,467 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,715 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,310 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,484 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,135 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 194 | 0.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 88 | 5,750 | 0.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 325 | 0.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 89 | 0.70 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 6 | 503 | 0.48 | -0.02 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 114 | 869 | 0.42 | -0.03 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 105.00 | 0.03 | 0.18 | 0.11 | 0.04 | -0.11 | -73.34% | 0.00 | 889 | 2,574 | 0.37 | -0.05 | 0.02 | -0.05 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 106.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 1,020 | 868 | 0.31 | -0.08 | 0.02 | -0.07 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 107.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 699 | 539 | 0.27 | -0.12 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 108.00 | 0.19 | 0.24 | 0.22 | 0.19 | -0.32 | -62.75% | 0.00 | 878 | 985 | 0.29 | -0.16 | 0.05 | -0.11 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 109.00 | 0.26 | 0.35 | 0.31 | 0.32 | -0.43 | -57.34% | 0.00 | 389 | 1,446 | 0.26 | -0.22 | 0.06 | -0.13 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 110.00 | 0.46 | 0.56 | 0.51 | 0.52 | -0.58 | -52.73% | 0.00 | 2,074 | 10,732 | 0.25 | -0.30 | 0.08 | -0.15 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 111.00 | 0.75 | 0.85 | 0.80 | 0.81 | -0.69 | -46.00% | 0.01 | 856 | 1,091 | 0.25 | -0.40 | 0.09 | -0.17 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 112.00 | 1.10 | 1.22 | 1.16 | 1.15 | -0.83 | -41.92% | 0.01 | 1,251 | 1,325 | 0.23 | -0.50 | 0.10 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 113.00 | 1.54 | 1.74 | 1.64 | 1.55 | -1.07 | -40.84% | 0.01 | 485 | 922 | 0.22 | -0.61 | 0.10 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 114.00 | 2.01 | 2.36 | 2.19 | 2.28 | -1.02 | -30.91% | 0.02 | 150 | 805 | 0.19 | -0.71 | 0.10 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 115.00 | 2.64 | 3.00 | 2.82 | 2.90 | -0.98 | -25.26% | 0.02 | 529 | 3,071 | 0.14 | -0.78 | 0.09 | -0.18 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 116.00 | 3.35 | 3.95 | 3.65 | 3.77 | -0.96 | -20.30% | 0.03 | 39 | 555 | 0.11 | -0.84 | 0.07 | -0.16 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 117.00 | 4.20 | 5.15 | 4.68 | 4.75 | -0.68 | -12.53% | 0.04 | 10 | 2,594 | 0.13 | -0.88 | 0.06 | -0.14 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 118.00 | 5.00 | 5.80 | 5.40 | 5.28 | -1.20 | -18.52% | 0.05 | 39 | 280 | 0.51 | -0.91 | 0.05 | -0.13 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 119.00 | 4.70 | 7.80 | 6.25 | 6.22 | -1.18 | -15.95% | 0.05 | 6 | 309 | 0.83 | -0.94 | 0.04 | -0.10 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 120.00 | 6.75 | 7.80 | 7.28 | 7.15 | -0.45 | -5.93% | 0.06 | 98 | 4,064 | 0.62 | -0.95 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 121.00 | 6.95 | 10.20 | 8.58 | 8.82 | -0.53 | -5.67% | 0.07 | 28 | 2,420 | 1.07 | -0.97 | 0.02 | -0.07 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 122.00 | 8.65 | 10.10 | 9.38 | 9.25 | -0.87 | -8.60% | 0.08 | 5 | 345 | 0.82 | -0.98 | 0.02 | -0.06 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 123.00 | 9.55 | 11.25 | 10.40 | 9.50 | -1.67 | -14.96% | 0.08 | 12 | 608 | 0.92 | -0.98 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 124.00 | 10.50 | 12.95 | 11.73 | 11.64 | -0.61 | -4.98% | 0.09 | 42 | 552 | 1.17 | -0.99 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 125.00 | 11.85 | 13.15 | 12.50 | 11.57 | -1.73 | -13.01% | 0.10 | 1 | 556 | 0.99 | -0.99 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 126.00 | 11.90 | 14.40 | 13.15 | 12.48 | -1.36 | -9.83% | 0.10 | 1 | 70 | 1.11 | -0.99 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 127.00 | 12.95 | 15.40 | 14.18 | 14.24 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.16 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 128.00 | 14.15 | 16.00 | 15.08 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 129.00 | 14.80 | 17.40 | 16.10 | 16.68 | +0.03 | +0.18% | 0.12 | 1 | 82 | 1.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 130.00 | 15.55 | 18.75 | 17.15 | 17.70 | -0.45 | -2.48% | 0.13 | 2 | 67 | 1.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 131.00 | 17.50 | 19.35 | 18.43 | 10.28 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 132.00 | 18.05 | 20.35 | 19.20 | 18.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 133.00 | 19.20 | 21.25 | 20.23 | 20.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 135.00 | 21.25 | 23.35 | 22.30 | 23.84 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 137.00 | 23.20 | 25.35 | 24.28 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 140.00 | 26.50 | 28.35 | 27.43 | 24.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:08 PM EST |
| 145.00 | 30.90 | 33.35 | 32.13 | 34.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 150.00 | 35.90 | 38.35 | 37.13 | 36.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 155.00 | 40.95 | 44.15 | 42.55 | 41.78 | +5.38 | +14.78% | 0.27 | 2 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 160.00 | 45.25 | 48.85 | 47.05 | 46.76 | % | 0.29 | 2 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 165.00 | 51.60 | 53.35 | 52.48 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 170.00 | 56.55 | 59.15 | 57.85 | 57.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 175.00 | 61.60 | 63.35 | 62.48 | 56.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 4:00:08 PM EST |
| 180.00 | 65.10 | 69.15 | 67.13 | 67.61 | +6.86 | +11.30% | 0.37 | 12 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 185.00 | 70.35 | 73.90 | 72.13 | 72.59 | % | 0.39 | 12 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 190.00 | 76.30 | 78.35 | 77.33 | % | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST |