Options Chain for D R HORTON INC COM (DHI) - $146.76 as of 7/27/2026 10:46:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.70 | 74.50 | 72.60 | % | 0.97 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 65.70 | 69.50 | 67.60 | % | 0.84 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 85.00 | 60.50 | 64.50 | 62.50 | % | 0.74 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 55.50 | 59.50 | 57.50 | % | 0.64 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 95.00 | 50.50 | 54.50 | 52.50 | % | 0.55 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 100.00 | 45.50 | 49.50 | 47.50 | % | 0.47 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 40.60 | 44.50 | 42.55 | % | 0.41 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 35.60 | 39.60 | 37.60 | % | 0.34 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 31.30 | 34.50 | 32.90 | % | 0.29 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 118.00 | 28.40 | 31.00 | 29.70 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 119.00 | 27.20 | 30.50 | 28.85 | % | 0.24 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 26.40 | 29.00 | 27.70 | % | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 121.00 | 25.40 | 28.00 | 26.70 | % | 0.22 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 122.00 | 24.40 | 27.00 | 25.70 | % | 0.21 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 123.00 | 23.40 | 26.00 | 24.70 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 124.00 | 22.40 | 25.00 | 23.70 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 21.40 | 24.00 | 22.70 | % | 0.18 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 126.00 | 19.80 | 23.50 | 21.65 | % | 0.17 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 127.00 | 19.40 | 22.00 | 20.70 | % | 0.16 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 128.00 | 18.40 | 21.00 | 19.70 | 19.70 | % | 0.15 | 1 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 129.00 | 17.40 | 20.00 | 18.70 | 18.80 | % | 0.14 | 1 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 130.00 | 16.40 | 19.00 | 17.70 | 23.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 131.00 | 15.40 | 18.00 | 16.70 | % | 0.13 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 132.00 | 14.40 | 16.80 | 15.60 | 11.02 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.06 | 0.98 | 0.01 | -0.05 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 133.00 | 13.60 | 16.10 | 14.85 | 10.09 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.09 | 0.98 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 134.00 | 12.50 | 14.90 | 13.70 | % | 0.10 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.07 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 11.10 | 14.20 | 12.65 | % | 0.09 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.10 | 7/27/2026 4:00:01 PM EST | |||
| 136.00 | 10.60 | 13.30 | 11.95 | % | 0.09 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.14 | 7/27/2026 4:00:01 PM EST | |||
| 137.00 | 9.70 | 12.30 | 11.00 | 12.20 | +3.35 | +37.86% | 0.08 | 1 | 1 | 0.93 | 0.94 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 138.00 | 9.00 | 11.30 | 10.15 | 10.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | 0.93 | 0.02 | -0.20 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 139.00 | 7.80 | 10.40 | 9.10 | % | 0.07 | 0 | 0 | 0.84 | 0.90 | 0.03 | -0.25 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 6.90 | 9.60 | 8.25 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.82 | 0.86 | 0.03 | -0.29 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 141.00 | 6.30 | 8.80 | 7.55 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.80 | 0.85 | 0.04 | -0.28 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 142.00 | 5.40 | 7.90 | 6.65 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.76 | 0.80 | 0.04 | -0.33 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 143.00 | 4.60 | 6.00 | 5.30 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | 0.76 | 0.04 | -0.35 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 144.00 | 4.00 | 5.20 | 4.60 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | 0.73 | 0.05 | -0.35 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 3.90 | 4.70 | 4.30 | 4.00 | +0.74 | +22.70% | 0.03 | 3 | 23 | 0.42 | 0.68 | 0.05 | -0.36 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 146.00 | 2.95 | 3.90 | 3.43 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.62 | 0.06 | -0.37 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 147.00 | 2.20 | 3.30 | 2.75 | 3.04 | +1.19 | +64.33% | 0.02 | 2 | 19 | 0.37 | 0.57 | 0.06 | -0.36 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 148.00 | 2.00 | 2.80 | 2.40 | 2.30 | +0.53 | +29.95% | 0.02 | 32 | 26 | 0.39 | 0.50 | 0.06 | -0.36 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 149.00 | 1.20 | 2.45 | 1.83 | 3.40 | +1.89 | +125.17% | 0.01 | 1 | 6 | 0.37 | 0.44 | 0.06 | -0.34 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 1.30 | 1.95 | 1.63 | 1.60 | +0.22 | +15.95% | 0.01 | 10 | 9 | 0.41 | 0.38 | 0.06 | -0.32 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 152.50 | 0.70 | 1.20 | 0.95 | 1.00 | -0.45 | -31.04% | 0.01 | 16 | 41 | 0.42 | 0.25 | 0.05 | -0.27 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 0.35 | 0.85 | 0.60 | 0.55 | +0.05 | +10.00% | 0.00 | 32 | 27 | 0.44 | 0.17 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 157.50 | 0.05 | 0.75 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.12 | 0.02 | -0.19 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.26 | -72.23% | 0.00 | 9 | 31 | 0.52 | 0.07 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 1.35 | 0.68 | 0.10 | -0.18 | -64.29% | 0.00 | 10 | 17 | 0.95 | 0.02 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.23 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 4.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 127.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 129.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 8 | 1.16 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.91 | -0.02 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 133.00 | 0.00 | 0.85 | 0.43 | 0.18 | -0.72 | -80.00% | 0.00 | 2 | 53 | 0.88 | -0.02 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 134.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.02 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.13 | -0.03 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 136.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | -0.04 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 137.00 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.06 | 0.02 | -0.20 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 138.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.96 | -0.07 | 0.02 | -0.20 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 139.00 | 0.15 | 2.35 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | -0.10 | 0.03 | -0.25 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 0.40 | 0.85 | 0.63 | 0.55 | -0.57 | -50.90% | 0.00 | 68 | 157 | 0.51 | -0.14 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 141.00 | 0.00 | 1.75 | 0.88 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.15 | 0.04 | -0.28 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 142.00 | 0.65 | 1.05 | 0.85 | 0.95 | -0.40 | -29.63% | 0.01 | 4 | 2 | 0.48 | -0.20 | 0.04 | -0.33 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 143.00 | 0.05 | 1.75 | 0.90 | 1.08 | -0.52 | -32.50% | 0.01 | 8 | 102 | 0.40 | -0.24 | 0.04 | -0.35 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 144.00 | 1.10 | 1.55 | 1.33 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.47 | -0.27 | 0.05 | -0.35 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 1.35 | 2.00 | 1.68 | 1.74 | -0.66 | -27.50% | 0.01 | 1 | 16 | 0.47 | -0.32 | 0.05 | -0.36 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 146.00 | 1.65 | 2.25 | 1.95 | 1.84 | -0.16 | -8.00% | 0.01 | 3 | 5 | 0.45 | -0.38 | 0.06 | -0.37 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 147.00 | 2.10 | 2.75 | 2.43 | 2.58 | -3.26 | -55.83% | 0.02 | 9 | 3 | 0.46 | -0.43 | 0.06 | -0.36 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 148.00 | 2.55 | 3.10 | 2.83 | 2.09 | -2.48 | -54.27% | 0.02 | 2 | 45 | 0.45 | -0.50 | 0.06 | -0.36 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 149.00 | 3.00 | 3.70 | 3.35 | 5.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.44 | -0.56 | 0.06 | -0.34 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 3.70 | 4.30 | 4.00 | 2.80 | -4.45 | -61.38% | 0.03 | 2 | 58 | 0.45 | -0.62 | 0.06 | -0.32 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 152.50 | 5.50 | 6.60 | 6.05 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.75 | 0.05 | -0.27 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 6.90 | 9.10 | 8.00 | 10.63 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.69 | -0.83 | 0.03 | -0.22 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 157.50 | 8.90 | 11.50 | 10.20 | 12.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.88 | 0.02 | -0.19 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 11.30 | 13.90 | 12.60 | 15.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.93 | 0.02 | -0.12 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 162.50 | 13.60 | 16.30 | 14.95 | 22.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 16.10 | 18.70 | 17.40 | 7.86 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 167.50 | 18.60 | 21.20 | 19.90 | 19.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 21.10 | 23.70 | 22.40 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 172.50 | 23.60 | 26.20 | 24.90 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 175.00 | 25.90 | 28.70 | 27.30 | 22.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 177.50 | 28.60 | 31.70 | 30.15 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 180.00 | 31.10 | 33.70 | 32.40 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 182.50 | 33.10 | 36.20 | 34.65 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 185.00 | 36.10 | 38.70 | 37.40 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 187.50 | 38.60 | 41.20 | 39.90 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 190.00 | 41.10 | 44.20 | 42.65 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 195.00 | 46.10 | 48.80 | 47.45 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 200.00 | 51.10 | 53.80 | 52.45 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 205.00 | 56.10 | 58.70 | 57.40 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 210.00 | 61.10 | 63.70 | 62.40 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 215.00 | 66.10 | 68.70 | 67.40 | % | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 220.00 | 71.10 | 73.70 | 72.40 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 225.00 | 76.10 | 79.10 | 77.60 | % | 0.34 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 230.00 | 80.60 | 84.20 | 82.40 | % | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |