Options Chain for KLA CORP COM NEW (KLAC) - $1,842.18 as of 5/22/2026 2:50:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 1,591.60 | 1,607.60 | 1,599.60 | 1,609.20 | +88.53 | +5.83% | 5.52 | 1 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 300.00 | 1,584.50 | 1,597.70 | 1,591.10 | 1,361.70 | 0.00 | 0.00% | 5.30 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 310.00 | 1,572.20 | 1,588.30 | 1,580.25 | 1,203.40 | 0.00 | 0.00% | 5.10 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:04 PM EST |
| 320.00 | 1,564.50 | 1,577.70 | 1,571.10 | 1,169.80 | 0.00 | 0.00% | 4.91 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 330.00 | 1,552.50 | 1,567.80 | 1,560.15 | % | 4.73 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 340.00 | 1,542.20 | 1,557.80 | 1,550.00 | 1,380.60 | 0.00 | 0.00% | 4.56 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 350.00 | 1,532.20 | 1,547.80 | 1,540.00 | % | 4.40 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 360.00 | 1,523.50 | 1,537.90 | 1,530.70 | 1,130.20 | 0.00 | 0.00% | 4.25 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 370.00 | 1,514.60 | 1,527.90 | 1,521.25 | % | 4.11 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 380.00 | 1,504.60 | 1,518.50 | 1,511.55 | % | 3.98 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 390.00 | 1,494.40 | 1,508.00 | 1,501.20 | % | 3.85 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 400.00 | 1,484.20 | 1,498.00 | 1,491.10 | % | 3.73 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 410.00 | 1,474.00 | 1,488.60 | 1,481.30 | 1,252.00 | 0.00 | 0.00% | 3.61 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 420.00 | 1,464.00 | 1,478.10 | 1,471.05 | % | 3.50 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 430.00 | 1,454.40 | 1,468.10 | 1,461.25 | % | 3.40 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 440.00 | 1,444.50 | 1,458.70 | 1,451.60 | % | 3.30 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 450.00 | 1,432.80 | 1,448.20 | 1,440.50 | % | 3.20 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 460.00 | 1,424.20 | 1,438.20 | 1,431.20 | 1,274.60 | 0.00 | 0.00% | 3.11 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 470.00 | 1,414.00 | 1,428.80 | 1,421.40 | 964.28 | 0.00 | 0.00% | 3.02 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 4:00:04 PM EST |
| 480.00 | 1,403.10 | 1,418.30 | 1,410.70 | 1,284.40 | 0.00 | 0.00% | 2.94 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:04 PM EST |
| 490.00 | 1,394.40 | 1,408.30 | 1,401.35 | % | 2.86 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 500.00 | 1,382.90 | 1,398.80 | 1,390.85 | 1,270.00 | 0.00 | 0.00% | 2.78 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:04 PM EST |
| 510.00 | 1,374.40 | 1,388.40 | 1,381.40 | % | 2.71 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 520.00 | 1,363.00 | 1,378.40 | 1,370.70 | % | 2.64 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 540.00 | 1,344.70 | 1,358.50 | 1,351.60 | 1,248.40 | 0.00 | 0.00% | 2.50 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 560.00 | 1,323.30 | 1,339.00 | 1,331.15 | 1,235.20 | 0.00 | 0.00% | 2.38 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:04 PM EST |
| 580.00 | 1,304.90 | 1,318.60 | 1,311.75 | % | 2.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 600.00 | 1,285.00 | 1,299.10 | 1,292.05 | 1,188.70 | 0.00 | 0.00% | 2.15 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 620.00 | 1,263.20 | 1,279.20 | 1,271.20 | 930.30 | 0.00 | 0.00% | 2.05 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:04 PM EST |
| 640.00 | 1,243.20 | 1,258.80 | 1,251.00 | 876.70 | 0.00 | 0.00% | 1.95 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:04 PM EST |
| 650.00 | 1,233.60 | 1,249.40 | 1,241.50 | % | 1.91 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 660.00 | 1,223.50 | 1,238.90 | 1,231.20 | 778.10 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 4:00:04 PM EST |
| 670.00 | 1,213.30 | 1,228.90 | 1,221.10 | % | 1.82 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 680.00 | 1,203.40 | 1,218.90 | 1,211.15 | 894.20 | 0.00 | 0.00% | 1.78 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 4:00:04 PM EST |
| 690.00 | 1,193.60 | 1,209.00 | 1,201.30 | 810.80 | 0.00 | 0.00% | 1.74 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 700.00 | 1,183.90 | 1,199.60 | 1,191.75 | 739.60 | 0.00 | 0.00% | 1.70 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 4:00:04 PM EST |
| 710.00 | 1,173.90 | 1,189.10 | 1,181.50 | % | 1.66 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 720.00 | 1,163.90 | 1,179.70 | 1,171.80 | % | 1.63 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 730.00 | 1,153.50 | 1,169.10 | 1,161.30 | % | 1.59 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 740.00 | 1,144.00 | 1,159.20 | 1,151.60 | 1,048.10 | 0.00 | 0.00% | 1.56 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 750.00 | 1,134.00 | 1,149.60 | 1,141.80 | 770.70 | 0.00 | 0.00% | 1.52 | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:04 PM EST |
| 760.00 | 1,124.10 | 1,139.30 | 1,131.70 | % | 1.49 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 770.00 | 1,113.30 | 1,129.30 | 1,121.30 | 1,056.20 | 0.00 | 0.00% | 1.46 | 0 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:04 PM EST |
| 780.00 | 1,104.00 | 1,119.40 | 1,111.70 | % | 1.43 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 790.00 | 1,095.40 | 1,109.40 | 1,102.40 | 928.20 | 0.00 | 0.00% | 1.40 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 800.00 | 1,085.40 | 1,099.90 | 1,092.65 | 951.30 | 0.00 | 0.00% | 1.37 | 0 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 810.00 | 1,075.50 | 1,089.50 | 1,082.50 | 945.30 | 0.00 | 0.00% | 1.34 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 820.00 | 1,065.50 | 1,080.00 | 1,072.75 | % | 1.31 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 830.00 | 1,055.60 | 1,069.60 | 1,062.60 | 907.50 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 840.00 | 1,045.60 | 1,060.00 | 1,052.80 | % | 1.25 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 860.00 | 1,026.00 | 1,039.70 | 1,032.85 | 997.47 | 0.00 | 0.00% | 1.20 | 0 | 28 | 1.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 880.00 | 1,006.10 | 1,019.80 | 1,012.95 | 976.90 | 0.00 | 0.00% | 1.15 | 0 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 900.00 | 985.80 | 1,000.00 | 992.90 | 961.00 | 0.00 | 0.00% | 1.10 | 0 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 910.00 | 974.90 | 989.90 | 982.40 | 880.73 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:04 PM EST |
| 920.00 | 965.50 | 980.00 | 972.75 | % | 1.06 | 0 | 24 | 1.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 930.00 | 955.60 | 970.00 | 962.80 | % | 1.04 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 940.00 | 946.20 | 960.10 | 953.15 | 792.30 | 0.00 | 0.00% | 1.01 | 0 | 14 | 1.45 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 950.00 | 936.10 | 950.20 | 943.15 | % | 0.99 | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 960.00 | 925.70 | 941.00 | 933.35 | 764.20 | 0.00 | 0.00% | 0.97 | 0 | 57 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 970.00 | 914.70 | 930.30 | 922.50 | 769.10 | 0.00 | 0.00% | 0.95 | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 980.00 | 904.90 | 920.80 | 912.85 | 759.20 | 0.00 | 0.00% | 0.93 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 990.00 | 894.80 | 910.90 | 902.85 | 734.80 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 1,000.00 | 886.00 | 900.40 | 893.20 | 832.00 | 0.00 | 0.00% | 0.89 | 0 | 47 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,010.00 | 875.00 | 891.00 | 883.00 | 716.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 1,020.00 | 867.30 | 880.60 | 873.95 | 713.10 | 0.00 | 0.00% | 0.86 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 1,030.00 | 855.00 | 870.60 | 862.80 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 1,040.00 | 846.70 | 861.10 | 853.90 | 792.00 | 0.00 | 0.00% | 0.82 | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,050.00 | 836.50 | 850.70 | 843.60 | 445.70 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,060.00 | 826.30 | 841.30 | 833.80 | 733.80 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:04 PM EST |
| 1,070.00 | 816.70 | 831.50 | 824.10 | 642.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 1,080.00 | 806.50 | 821.20 | 813.85 | 753.00 | 0.00 | 0.00% | 0.75 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,090.00 | 795.40 | 811.20 | 803.30 | 788.00 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:04 PM EST |
| 1,100.00 | 784.60 | 801.60 | 793.10 | 652.20 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.17 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 1,110.00 | 775.70 | 791.70 | 783.70 | % | 0.71 | 0 | 4 | 1.16 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 1,120.00 | 765.40 | 781.80 | 773.60 | 791.85 | 0.00 | 0.00% | 0.69 | 0 | 24 | 1.14 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 1,130.00 | 755.40 | 771.90 | 763.65 | % | 0.68 | 0 | 5 | 1.13 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 1,140.00 | 745.90 | 762.00 | 753.95 | 693.30 | 0.00 | 0.00% | 0.66 | 0 | 47 | 1.11 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,150.00 | 736.00 | 752.00 | 744.00 | 692.80 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.02 | 4/28/2026 | 5/22/2026 4:00:04 PM EST |
| 1,160.00 | 726.10 | 742.00 | 734.05 | % | 0.63 | 0 | 12 | 1.13 | 1.00 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 1,170.00 | 716.00 | 732.00 | 724.00 | 331.90 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.03 | 3/31/2026 | 5/22/2026 4:00:04 PM EST |
| 1,180.00 | 706.30 | 721.80 | 714.05 | 667.90 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.10 | 1.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,200.00 | 687.90 | 702.00 | 694.95 | 571.62 | 0.00 | 0.00% | 0.58 | 0 | 107 | 1.07 | 1.00 | 0.00 | -0.06 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 1,220.00 | 667.10 | 682.20 | 674.65 | 571.00 | 0.00 | 0.00% | 0.55 | 0 | 63 | 1.04 | 1.00 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 1,240.00 | 648.30 | 662.50 | 655.40 | 438.00 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.01 | 1.00 | 0.00 | -0.07 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,260.00 | 626.10 | 642.70 | 634.40 | 420.00 | 0.00 | 0.00% | 0.50 | 0 | 13 | 0.98 | 1.00 | 0.00 | -0.09 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,280.00 | 607.60 | 623.00 | 615.30 | 603.20 | 0.00 | 0.00% | 0.48 | 0 | 22 | 0.96 | 1.00 | 0.00 | -0.10 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 1,300.00 | 586.90 | 603.30 | 595.10 | 513.24 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.93 | 0.99 | 0.00 | -0.12 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 1,320.00 | 570.00 | 583.60 | 576.80 | 418.80 | 0.00 | 0.00% | 0.44 | 0 | 44 | 0.90 | 0.99 | 0.00 | -0.14 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1,340.00 | 550.10 | 563.10 | 556.60 | 454.50 | 0.00 | 0.00% | 0.42 | 0 | 46 | 0.85 | 0.99 | 0.00 | -0.17 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 1,360.00 | 530.50 | 544.40 | 537.45 | 497.15 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.85 | 0.99 | 0.00 | -0.20 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 1,380.00 | 511.00 | 524.90 | 517.95 | 503.80 | 0.00 | 0.00% | 0.38 | 0 | 49 | 0.83 | 0.98 | 0.00 | -0.24 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 1,400.00 | 491.30 | 505.40 | 498.35 | 369.60 | 0.00 | 0.00% | 0.36 | 0 | 80 | 0.79 | 0.98 | 0.00 | -0.29 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1,410.00 | 482.00 | 495.40 | 488.70 | 385.25 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.78 | 0.98 | 0.00 | -0.31 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 1,420.00 | 472.00 | 486.10 | 479.05 | 481.61 | +71.91 | +17.56% | 0.34 | 10 | 18 | 0.78 | 0.98 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,430.00 | 462.10 | 476.30 | 469.20 | 472.01 | +171.43 | +57.04% | 0.33 | 10 | 10 | 0.76 | 0.97 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,440.00 | 452.90 | 465.80 | 459.35 | 366.12 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.57 | 0.97 | 0.00 | -0.39 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,450.00 | 443.30 | 456.30 | 449.80 | 389.70 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.59 | 0.97 | 0.00 | -0.43 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 1,460.00 | 434.00 | 446.80 | 440.40 | 311.20 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.61 | 0.96 | 0.00 | -0.46 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,470.00 | 424.00 | 438.10 | 431.05 | 399.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.60 | 0.96 | 0.00 | -0.49 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 1,480.00 | 414.30 | 428.90 | 421.60 | 252.66 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.60 | 0.96 | 0.00 | -0.53 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 1,490.00 | 406.00 | 419.10 | 412.55 | 439.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.61 | 0.95 | 0.00 | -0.56 | 4/24/2026 | 5/22/2026 4:00:04 PM EST |
| 1,500.00 | 396.10 | 409.70 | 402.90 | 409.65 | +44.85 | +12.30% | 0.27 | 15 | 104 | 0.60 | 0.95 | 0.00 | -0.60 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,520.00 | 379.00 | 391.60 | 385.30 | 357.45 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.61 | 0.94 | 0.00 | -0.69 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 1,540.00 | 358.80 | 372.30 | 365.55 | 275.70 | 0.00 | 0.00% | 0.24 | 0 | 71 | 0.59 | 0.93 | 0.00 | -0.77 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,560.00 | 340.60 | 353.80 | 347.20 | 282.06 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.58 | 0.92 | 0.00 | -0.86 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,580.00 | 322.20 | 336.60 | 329.40 | 280.00 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.57 | 0.90 | 0.00 | -0.96 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,600.00 | 303.30 | 318.60 | 310.95 | 322.01 | +69.06 | +27.31% | 0.19 | 1 | 70 | 0.58 | 0.89 | 0.00 | -1.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,620.00 | 288.00 | 300.70 | 294.35 | 179.77 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.56 | 0.87 | 0.00 | -1.15 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1,640.00 | 269.40 | 285.00 | 277.20 | 232.00 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.57 | 0.85 | 0.00 | -1.25 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,660.00 | 254.40 | 267.50 | 260.95 | 261.08 | +43.19 | +19.83% | 0.16 | 6 | 66 | 0.55 | 0.83 | 0.00 | -1.35 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,680.00 | 240.00 | 250.60 | 245.30 | 245.16 | -15.64 | -6.00% | 0.15 | 1 | 36 | 0.55 | 0.81 | 0.00 | -1.45 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,700.00 | 224.00 | 236.00 | 230.00 | 230.00 | +91.40 | +65.95% | 0.14 | 1 | 85 | 0.55 | 0.79 | 0.00 | -1.54 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,720.00 | 209.30 | 219.80 | 214.55 | 176.00 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.55 | 0.77 | 0.00 | -1.63 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,740.00 | 194.70 | 206.30 | 200.50 | 212.60 | +43.10 | +25.43% | 0.12 | 4 | 68 | 0.54 | 0.74 | 0.00 | -1.71 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,760.00 | 180.00 | 190.20 | 185.10 | 198.70 | +52.63 | +36.04% | 0.11 | 1 | 116 | 0.53 | 0.72 | 0.00 | -1.79 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,780.00 | 167.60 | 176.70 | 172.15 | 172.81 | +37.31 | +27.54% | 0.10 | 4 | 91 | 0.53 | 0.69 | 0.00 | -1.86 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,800.00 | 154.50 | 165.20 | 159.85 | 170.00 | +37.80 | +28.60% | 0.09 | 1 | 146 | 0.53 | 0.66 | 0.00 | -1.92 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,820.00 | 143.00 | 153.50 | 148.25 | 158.40 | +36.75 | +30.21% | 0.08 | 7 | 169 | 0.54 | 0.64 | 0.00 | -1.97 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,840.00 | 131.20 | 140.90 | 136.05 | 135.30 | +31.50 | +30.35% | 0.07 | 25 | 52 | 0.53 | 0.61 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,850.00 | 125.40 | 135.30 | 130.35 | 115.60 | +9.40 | +8.86% | 0.07 | 1 | 56 | 0.53 | 0.59 | 0.00 | -2.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,860.00 | 120.10 | 129.90 | 125.00 | 130.30 | +15.30 | +13.31% | 0.07 | 11 | 245 | 0.53 | 0.58 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,880.00 | 110.40 | 119.60 | 115.00 | 115.63 | +23.69 | +25.77% | 0.06 | 10 | 123 | 0.53 | 0.55 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,900.00 | 100.10 | 109.10 | 104.60 | 104.90 | +19.40 | +22.69% | 0.06 | 61 | 142 | 0.52 | 0.52 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,920.00 | 92.70 | 100.10 | 96.40 | 103.20 | +26.06 | +33.79% | 0.05 | 18 | 55 | 0.53 | 0.49 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,940.00 | 84.20 | 91.70 | 87.95 | 95.50 | +25.33 | +36.10% | 0.05 | 3 | 41 | 0.53 | 0.46 | 0.00 | -2.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,950.00 | 82.80 | 89.30 | 86.05 | 87.25 | +20.93 | +31.56% | 0.04 | 4 | 53 | 0.53 | 0.45 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,960.00 | 76.30 | 83.90 | 80.10 | 83.00 | +19.00 | +29.69% | 0.04 | 1 | 36 | 0.53 | 0.43 | 0.00 | -2.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,980.00 | 71.50 | 76.70 | 74.10 | 64.00 | +12.31 | +23.82% | 0.04 | 1 | 73 | 0.53 | 0.40 | 0.00 | -2.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,000.00 | 64.60 | 69.90 | 67.25 | 64.00 | +14.00 | +28.00% | 0.03 | 27 | 357 | 0.53 | 0.38 | 0.00 | -1.96 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,020.00 | 55.80 | 63.80 | 59.80 | 62.42 | +18.62 | +42.52% | 0.03 | 3 | 132 | 0.53 | 0.35 | 0.00 | -1.91 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,040.00 | 50.10 | 58.00 | 54.05 | 34.26 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.53 | 0.33 | 0.00 | -1.85 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 2,050.00 | 47.10 | 55.40 | 51.25 | 35.33 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.53 | 0.31 | 0.00 | -1.83 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 2,060.00 | 44.70 | 52.80 | 48.75 | 52.26 | +24.82 | +90.46% | 0.02 | 2 | 213 | 0.53 | 0.30 | 0.00 | -1.80 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,080.00 | 40.50 | 47.30 | 43.90 | 41.41 | +10.61 | +34.45% | 0.02 | 1 | 84 | 0.53 | 0.28 | 0.00 | -1.73 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,100.00 | 36.40 | 42.70 | 39.55 | 34.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.53 | 0.26 | 0.00 | -1.66 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 2,120.00 | 31.50 | 39.70 | 35.60 | 25.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.53 | 0.24 | 0.00 | -1.59 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 2,140.00 | 27.20 | 34.70 | 30.95 | 32.60 | +10.40 | +46.85% | 0.01 | 1 | 16 | 0.52 | 0.22 | 0.00 | -1.51 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,150.00 | 26.20 | 32.70 | 29.45 | 30.95 | +9.45 | +43.96% | 0.01 | 3 | 30 | 0.52 | 0.21 | 0.00 | -1.47 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,160.00 | 25.40 | 32.20 | 28.80 | 9.87 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.53 | 0.20 | 0.00 | -1.43 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 2,180.00 | 21.60 | 28.40 | 25.00 | 16.70 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.53 | 0.18 | 0.00 | -1.36 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 2,200.00 | 19.10 | 25.10 | 22.10 | 25.14 | +8.74 | +53.30% | 0.01 | 1 | 73 | 0.53 | 0.17 | 0.00 | -1.28 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,220.00 | 17.50 | 23.40 | 20.45 | 21.05 | +13.76 | +188.76% | 0.01 | 4 | 176 | 0.53 | 0.15 | 0.00 | -1.20 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,240.00 | 15.70 | 20.80 | 18.25 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.53 | 0.14 | 0.00 | -1.13 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 2,250.00 | 14.40 | 20.40 | 17.40 | 15.00 | +6.71 | +80.95% | 0.01 | 1 | 46 | 0.53 | 0.13 | 0.00 | -1.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,260.00 | 12.90 | 18.00 | 15.45 | 14.14 | +2.64 | +22.96% | 0.01 | 1 | 22 | 0.53 | 0.12 | 0.00 | -1.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,280.00 | 12.00 | 17.80 | 14.90 | 14.32 | +7.34 | +105.16% | 0.01 | 2 | 17 | 0.54 | 0.11 | 0.00 | -0.98 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,300.00 | 11.40 | 17.30 | 14.35 | 12.55 | +7.89 | +169.32% | 0.01 | 8 | 22 | 0.53 | 0.10 | 0.00 | -0.91 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,320.00 | 8.90 | 13.80 | 11.35 | 12.21 | +3.21 | +35.67% | 0.00 | 1 | 7 | 0.53 | 0.09 | 0.00 | -0.84 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,340.00 | 8.30 | 12.80 | 10.55 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.08 | 0.00 | -0.78 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 2,350.00 | 7.50 | 12.20 | 9.85 | 8.00 | +0.95 | +13.48% | 0.00 | 1 | 55 | 0.54 | 0.08 | 0.00 | -0.74 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,360.00 | 5.30 | 11.50 | 8.40 | 7.20 | +1.10 | +18.04% | 0.00 | 1 | 21 | 0.53 | 0.07 | 0.00 | -0.72 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,380.00 | 6.30 | 10.60 | 8.45 | 6.70 | +1.13 | +20.29% | 0.00 | 1 | 14 | 0.54 | 0.07 | 0.00 | -0.65 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,400.00 | 3.70 | 9.40 | 6.55 | 7.57 | +3.29 | +76.87% | 0.00 | 1 | 104 | 0.53 | 0.06 | 0.00 | -0.60 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,420.00 | 3.00 | 9.10 | 6.05 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.05 | 0.00 | -0.55 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 2,440.00 | 2.00 | 8.20 | 5.10 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.05 | 0.00 | -0.50 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 2,460.00 | 2.20 | 8.00 | 5.10 | 4.61 | +0.69 | +17.61% | 0.00 | 2 | 16 | 0.54 | 0.04 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,480.00 | 2.70 | 9.00 | 5.85 | 4.35 | +1.85 | +74.00% | 0.00 | 10 | 10 | 0.57 | 0.04 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2,500.00 | 0.55 | 7.70 | 4.13 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.03 | 0.00 | -0.37 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 2,550.00 | 0.20 | 7.00 | 3.60 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.02 | 0.00 | -0.29 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 2,600.00 | 0.40 | 3.10 | 1.75 | 1.85 | +1.08 | +140.26% | 0.00 | 9 | 53 | 0.52 | 0.02 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 390.00 | 0.05 | 4.80 | 2.43 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 74 | 2.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 54 | 2.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 18 | 2.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 28 | 2.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 64 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 600.00 | 0.05 | 3.60 | 1.83 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 133 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 3.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 830.00 | 0.05 | 1.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 56 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 4:00:04 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 90 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:04 PM EST |
| 970.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 3.64 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:04 PM EST |
| 990.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 1,010.00 | 0.00 | 4.80 | 2.40 | 14.28 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:04 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 15.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:04 PM EST |
| 1,030.00 | 0.00 | 4.70 | 2.35 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:04 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 1,050.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 38.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 10.80 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 4:00:04 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.07 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 1,110.00 | 0.00 | 4.80 | 2.40 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 3.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.91 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 4.80 | 2.40 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,160.00 | 0.05 | 5.00 | 2.53 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 5.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.96 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 1,180.00 | 0.05 | 7.40 | 3.73 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.79 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,200.00 | 0.05 | 6.40 | 3.23 | 2.48 | +0.88 | +55.00% | 0.00 | 1 | 133 | 0.75 | 0.00 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,220.00 | 0.05 | 6.40 | 3.23 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.73 | 0.00 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,240.00 | 0.05 | 7.70 | 3.88 | 1.50 | -0.50 | -25.00% | 0.00 | 2 | 71 | 0.83 | 0.00 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,260.00 | 0.05 | 6.70 | 3.38 | 3.32 | -0.63 | -15.95% | 0.00 | 7 | 71 | 0.68 | 0.00 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,280.00 | 0.20 | 3.80 | 2.00 | 1.75 | -2.97 | -62.93% | 0.00 | 3 | 44 | 0.65 | 0.00 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,300.00 | 1.00 | 7.00 | 4.00 | 4.00 | +2.27 | +131.22% | 0.00 | 84 | 177 | 0.72 | -0.01 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,320.00 | 0.50 | 4.40 | 2.45 | 2.45 | -0.50 | -16.95% | 0.00 | 4 | 26 | 0.64 | -0.01 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,340.00 | 0.05 | 7.60 | 3.83 | 4.96 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.70 | -0.01 | 0.00 | -0.17 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,360.00 | 0.70 | 8.70 | 4.70 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.65 | -0.01 | 0.00 | -0.20 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,380.00 | 0.90 | 8.50 | 4.70 | 6.19 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.63 | -0.02 | 0.00 | -0.24 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,400.00 | 2.00 | 6.80 | 4.40 | 3.80 | -2.36 | -38.32% | 0.00 | 2 | 471 | 0.62 | -0.02 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,410.00 | 1.25 | 6.50 | 3.88 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | -0.02 | 0.00 | -0.31 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 1,420.00 | 1.95 | 7.80 | 4.88 | 4.50 | -2.28 | -33.63% | 0.00 | 4 | 54 | 0.60 | -0.02 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,430.00 | 2.25 | 9.30 | 5.78 | 13.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | -0.03 | 0.00 | -0.36 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 1,440.00 | 3.40 | 9.50 | 6.45 | 6.91 | -0.79 | -10.26% | 0.00 | 2 | 19 | 0.62 | -0.03 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,450.00 | 2.50 | 9.00 | 5.75 | 5.70 | -6.44 | -53.05% | 0.00 | 1 | 74 | 0.59 | -0.03 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,460.00 | 4.50 | 10.30 | 7.40 | 7.61 | -0.91 | -10.69% | 0.01 | 2 | 84 | 0.61 | -0.04 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,470.00 | 3.90 | 10.50 | 7.20 | 21.70 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.60 | -0.04 | 0.00 | -0.49 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1,480.00 | 4.10 | 11.20 | 7.65 | 15.61 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.59 | -0.04 | 0.00 | -0.53 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,490.00 | 5.00 | 9.90 | 7.45 | 14.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.58 | -0.05 | 0.00 | -0.56 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 1,500.00 | 6.10 | 10.40 | 8.25 | 9.25 | -1.05 | -10.20% | 0.01 | 53 | 390 | 0.57 | -0.05 | 0.00 | -0.60 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,520.00 | 7.40 | 11.70 | 9.55 | 10.88 | -1.21 | -10.01% | 0.01 | 1 | 80 | 0.57 | -0.06 | 0.00 | -0.69 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,540.00 | 9.50 | 13.70 | 11.60 | 11.38 | -3.01 | -20.92% | 0.01 | 12 | 97 | 0.57 | -0.07 | 0.00 | -0.77 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,560.00 | 10.30 | 15.50 | 12.90 | 12.70 | -5.31 | -29.49% | 0.01 | 2 | 205 | 0.56 | -0.08 | 0.00 | -0.86 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,580.00 | 11.50 | 17.70 | 14.60 | 14.40 | -12.20 | -45.87% | 0.01 | 5 | 238 | 0.55 | -0.10 | 0.00 | -0.96 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,600.00 | 13.60 | 20.30 | 16.95 | 16.90 | -6.33 | -27.25% | 0.01 | 16 | 291 | 0.55 | -0.11 | 0.00 | -1.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,620.00 | 18.90 | 23.20 | 21.05 | 19.30 | -9.40 | -32.76% | 0.01 | 2 | 1,747 | 0.56 | -0.13 | 0.00 | -1.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,640.00 | 19.10 | 26.40 | 22.75 | 22.19 | -5.81 | -20.75% | 0.01 | 24 | 225 | 0.54 | -0.15 | 0.00 | -1.25 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,660.00 | 23.00 | 29.90 | 26.45 | 26.00 | -11.11 | -29.94% | 0.02 | 7 | 145 | 0.54 | -0.17 | 0.00 | -1.35 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,680.00 | 26.50 | 34.50 | 30.50 | 31.88 | -11.44 | -26.41% | 0.02 | 4 | 117 | 0.54 | -0.19 | 0.00 | -1.45 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,700.00 | 31.80 | 39.20 | 35.50 | 35.32 | -7.08 | -16.70% | 0.02 | 1 | 184 | 0.54 | -0.21 | 0.00 | -1.54 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,720.00 | 36.10 | 44.10 | 40.10 | 38.60 | -14.40 | -27.17% | 0.02 | 31 | 56 | 0.54 | -0.23 | 0.00 | -1.63 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,740.00 | 41.70 | 49.70 | 45.70 | 42.90 | -16.10 | -27.29% | 0.03 | 3 | 65 | 0.53 | -0.26 | 0.00 | -1.71 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,760.00 | 47.80 | 56.10 | 51.95 | 47.00 | -13.70 | -22.57% | 0.03 | 10 | 100 | 0.53 | -0.28 | 0.00 | -1.79 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,780.00 | 54.60 | 61.80 | 58.20 | 58.45 | -16.05 | -21.55% | 0.03 | 9 | 23 | 0.53 | -0.31 | 0.00 | -1.86 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,800.00 | 61.90 | 70.30 | 66.10 | 65.68 | -17.82 | -21.35% | 0.04 | 10 | 298 | 0.53 | -0.34 | 0.00 | -1.92 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,820.00 | 69.90 | 77.20 | 73.55 | 72.87 | -19.13 | -20.80% | 0.04 | 4 | 85 | 0.53 | -0.36 | 0.00 | -1.97 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,840.00 | 78.40 | 87.00 | 82.70 | 75.35 | -18.65 | -19.84% | 0.04 | 2 | 65 | 0.53 | -0.39 | 0.00 | -2.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,850.00 | 84.70 | 91.50 | 88.10 | 82.20 | -23.10 | -21.94% | 0.05 | 4 | 59 | 0.53 | -0.41 | 0.00 | -2.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,860.00 | 89.40 | 94.00 | 91.70 | 90.00 | -11.39 | -11.24% | 0.05 | 5 | 30 | 0.53 | -0.42 | 0.00 | -2.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,880.00 | 98.10 | 105.70 | 101.90 | 101.80 | -47.70 | -31.91% | 0.05 | 4 | 53 | 0.52 | -0.45 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,900.00 | 106.00 | 114.00 | 110.00 | 112.00 | -90.80 | -44.78% | 0.06 | 38 | 11 | 0.52 | -0.48 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,920.00 | 117.10 | 128.40 | 122.75 | 119.92 | -52.78 | -30.57% | 0.06 | 14 | 11 | 0.53 | -0.51 | 0.00 | -2.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,940.00 | 128.50 | 141.00 | 134.75 | 139.40 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.53 | -0.54 | 0.00 | -2.05 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 1,950.00 | 134.50 | 144.80 | 139.65 | 189.91 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.55 | 0.00 | -2.04 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 1,960.00 | 140.60 | 151.00 | 145.80 | 137.76 | -111.34 | -44.70% | 0.07 | 1 | 2 | 0.53 | -0.57 | 0.00 | -2.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 1,980.00 | 154.00 | 165.80 | 159.90 | 260.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.60 | 0.00 | -2.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 2,000.00 | 166.90 | 175.70 | 171.30 | 197.48 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.52 | -0.62 | 0.00 | -1.96 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 2,020.00 | 181.10 | 191.70 | 186.40 | 337.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | -0.65 | 0.00 | -1.91 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 2,040.00 | 194.10 | 205.70 | 199.90 | % | 0.10 | 0 | 0 | 0.53 | -0.67 | 0.00 | -1.85 | 5/22/2026 4:00:04 PM EST | |||
| 2,050.00 | 202.00 | 214.10 | 208.05 | % | 0.10 | 0 | 0 | 0.53 | -0.69 | 0.00 | -1.83 | 5/22/2026 4:00:04 PM EST | |||
| 2,060.00 | 210.00 | 221.20 | 215.60 | 221.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.53 | -0.70 | 0.00 | -1.80 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 2,080.00 | 225.30 | 235.10 | 230.20 | 387.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -0.72 | 0.00 | -1.73 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 2,100.00 | 241.10 | 252.00 | 246.55 | % | 0.12 | 0 | 0 | 0.53 | -0.74 | 0.00 | -1.66 | 5/22/2026 4:00:04 PM EST | |||
| 2,120.00 | 257.10 | 268.10 | 262.60 | 385.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | -0.76 | 0.00 | -1.59 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 2,140.00 | 270.90 | 284.40 | 277.65 | 649.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.78 | 0.00 | -1.51 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 2,150.00 | 279.20 | 292.80 | 286.00 | 378.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.53 | -0.79 | 0.00 | -1.47 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 2,160.00 | 286.70 | 301.20 | 293.95 | 321.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.52 | -0.80 | 0.00 | -1.43 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 2,180.00 | 306.20 | 318.30 | 312.25 | 393.50 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.53 | -0.82 | 0.00 | -1.36 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 2,200.00 | 323.40 | 335.70 | 329.55 | 511.72 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.83 | 0.00 | -1.28 | 4/15/2026 | 5/22/2026 4:00:04 PM EST |
| 2,220.00 | 341.10 | 353.00 | 347.05 | % | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.00 | -1.20 | 5/22/2026 4:00:04 PM EST | |||
| 2,240.00 | 358.40 | 371.00 | 364.70 | 774.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -0.86 | 0.00 | -1.13 | 4/2/2026 | 5/22/2026 4:00:04 PM EST |
| 2,250.00 | 368.00 | 380.20 | 374.10 | 474.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | -0.87 | 0.00 | -1.09 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 2,260.00 | 375.10 | 389.10 | 382.10 | % | 0.17 | 0 | 0 | 0.52 | -0.88 | 0.00 | -1.05 | 5/22/2026 4:00:04 PM EST | |||
| 2,280.00 | 393.80 | 407.50 | 400.65 | % | 0.18 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.98 | 5/22/2026 4:00:04 PM EST | |||
| 2,300.00 | 413.90 | 426.00 | 419.95 | 434.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.90 | 0.00 | -0.91 | 4/27/2026 | 5/22/2026 4:00:04 PM EST |
| 2,320.00 | 430.70 | 444.60 | 437.65 | % | 0.19 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.84 | 5/22/2026 4:00:04 PM EST | |||
| 2,340.00 | 449.30 | 463.40 | 456.35 | 844.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.78 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 2,350.00 | 459.50 | 472.70 | 466.10 | 811.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | -0.92 | 0.00 | -0.74 | 4/7/2026 | 5/22/2026 4:00:04 PM EST |
| 2,360.00 | 468.80 | 482.20 | 475.50 | 816.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.72 | 3/25/2026 | 5/22/2026 4:00:04 PM EST |
| 2,380.00 | 488.00 | 501.40 | 494.70 | % | 0.21 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.65 | 5/22/2026 4:00:04 PM EST | |||
| 2,400.00 | 506.40 | 520.60 | 513.50 | 617.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.60 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 2,420.00 | 526.60 | 540.10 | 533.35 | 700.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.95 | 0.00 | -0.55 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 2,440.00 | 546.00 | 559.50 | 552.75 | % | 0.23 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.50 | 5/22/2026 4:00:04 PM EST | |||
| 2,460.00 | 564.70 | 579.00 | 571.85 | 744.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.45 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 2,480.00 | 584.30 | 598.50 | 591.40 | 759.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.41 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 2,500.00 | 604.00 | 618.10 | 611.05 | 838.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.37 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 2,550.00 | 653.10 | 668.30 | 660.70 | 790.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.29 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 2,600.00 | 702.90 | 718.30 | 710.60 | 841.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.22 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |