Options Chain for LUMENTUM HLDGS INC COM (LITE) - $860.62 as of 5/29/2026 12:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 394.80 | 410.50 | 402.65 | 441.98 | 0.00 | 0.00% | 0.94 | 0 | 6 | 3.07 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 435.00 | 389.80 | 402.10 | 395.95 | % | 0.91 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 440.00 | 384.60 | 399.90 | 392.25 | % | 0.89 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 445.00 | 379.80 | 394.90 | 387.35 | 531.30 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 450.00 | 374.80 | 389.90 | 382.35 | % | 0.85 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 455.00 | 369.60 | 385.00 | 377.30 | % | 0.83 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 460.00 | 364.80 | 380.00 | 372.40 | % | 0.81 | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 465.00 | 359.90 | 373.60 | 366.75 | % | 0.79 | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 470.00 | 354.90 | 369.30 | 362.10 | % | 0.77 | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 475.00 | 349.70 | 365.00 | 357.35 | % | 0.75 | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 480.00 | 344.90 | 360.20 | 352.55 | 391.55 | 0.00 | 0.00% | 0.73 | 0 | 19 | 2.61 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 485.00 | 339.90 | 355.30 | 347.60 | % | 0.72 | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 490.00 | 334.90 | 349.30 | 342.10 | % | 0.70 | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.04 | 5/29/2026 1:59:00 PM EST | |||
| 495.00 | 330.00 | 345.10 | 337.55 | % | 0.68 | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.05 | 5/29/2026 1:59:00 PM EST | |||
| 500.00 | 325.00 | 340.50 | 332.75 | 375.04 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.44 | 1.00 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 505.00 | 320.00 | 335.40 | 327.70 | % | 0.65 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.06 | 5/29/2026 1:59:00 PM EST | |||
| 510.00 | 314.80 | 329.20 | 322.00 | % | 0.63 | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.07 | 5/29/2026 1:59:00 PM EST | |||
| 515.00 | 310.00 | 325.80 | 317.90 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.07 | 5/29/2026 1:59:00 PM EST | |||
| 520.00 | 304.90 | 320.40 | 312.65 | % | 0.60 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.10 | 5/29/2026 1:59:00 PM EST | |||
| 525.00 | 299.90 | 315.40 | 307.65 | % | 0.59 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.14 | 5/29/2026 1:59:00 PM EST | |||
| 530.00 | 295.10 | 310.60 | 302.85 | 452.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.17 | 5/6/2026 | 5/29/2026 1:59:00 PM EST |
| 535.00 | 290.20 | 305.50 | 297.85 | % | 0.56 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.18 | 5/29/2026 1:59:00 PM EST | |||
| 540.00 | 284.90 | 300.90 | 292.90 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.21 | 5/29/2026 1:59:00 PM EST | |||
| 545.00 | 280.20 | 295.70 | 287.95 | % | 0.53 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.25 | 5/29/2026 1:59:00 PM EST | |||
| 550.00 | 275.00 | 290.70 | 282.85 | % | 0.51 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.25 | 5/29/2026 1:59:00 PM EST | |||
| 555.00 | 270.00 | 285.80 | 277.90 | % | 0.50 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.26 | 5/29/2026 1:59:00 PM EST | |||
| 560.00 | 265.10 | 281.10 | 273.10 | 425.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.28 | 5/6/2026 | 5/29/2026 1:59:00 PM EST |
| 565.00 | 260.20 | 274.80 | 267.50 | % | 0.47 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.30 | 5/29/2026 1:59:00 PM EST | |||
| 570.00 | 255.50 | 270.60 | 263.05 | 412.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.93 | 0.99 | 0.00 | -0.41 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 575.00 | 250.30 | 266.30 | 258.30 | % | 0.45 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.41 | 5/29/2026 1:59:00 PM EST | |||
| 580.00 | 245.40 | 261.30 | 253.35 | % | 0.44 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.48 | 5/29/2026 1:59:00 PM EST | |||
| 585.00 | 240.70 | 255.80 | 248.25 | % | 0.42 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.56 | 5/29/2026 1:59:00 PM EST | |||
| 590.00 | 235.50 | 251.50 | 243.50 | % | 0.41 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.83 | 5/29/2026 1:59:00 PM EST | |||
| 595.00 | 230.60 | 246.40 | 238.50 | % | 0.40 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.83 | 5/29/2026 1:59:00 PM EST | |||
| 600.00 | 225.90 | 241.00 | 233.45 | 470.07 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.74 | 0.98 | 0.00 | -0.85 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 605.00 | 221.00 | 236.10 | 228.55 | % | 0.38 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.87 | 5/29/2026 1:59:00 PM EST | |||
| 610.00 | 216.10 | 231.20 | 223.65 | % | 0.37 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.89 | 5/29/2026 1:59:00 PM EST | |||
| 615.00 | 211.30 | 226.70 | 219.00 | % | 0.36 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.90 | 5/29/2026 1:59:00 PM EST | |||
| 620.00 | 206.40 | 221.50 | 213.95 | % | 0.35 | 0 | 0 | 1.62 | 0.97 | 0.00 | -1.15 | 5/29/2026 1:59:00 PM EST | |||
| 625.00 | 201.50 | 216.80 | 209.15 | % | 0.33 | 0 | 0 | 1.59 | 0.96 | 0.00 | -1.17 | 5/29/2026 1:59:00 PM EST | |||
| 630.00 | 196.70 | 211.90 | 204.30 | 242.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | 0.96 | 0.00 | -1.25 | 4/29/2026 | 5/29/2026 1:59:00 PM EST |
| 635.00 | 191.80 | 207.20 | 199.50 | % | 0.31 | 0 | 0 | 1.54 | 0.96 | 0.00 | -1.25 | 5/29/2026 1:59:00 PM EST | |||
| 640.00 | 187.00 | 202.10 | 194.55 | 198.62 | % | 0.30 | 20 | 0 | 1.51 | 0.96 | 0.00 | -1.27 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 645.00 | 181.80 | 197.20 | 189.50 | 270.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.49 | 0.95 | 0.00 | -1.34 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 650.00 | 177.00 | 191.90 | 184.45 | 407.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.46 | 0.95 | 0.00 | -1.44 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 652.50 | 174.90 | 189.60 | 182.25 | % | 0.28 | 0 | 0 | 1.45 | 0.95 | 0.00 | -1.43 | 5/29/2026 1:59:00 PM EST | |||
| 655.00 | 172.50 | 187.70 | 180.10 | 324.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.44 | 0.95 | 0.00 | -1.44 | 5/12/2026 | 5/29/2026 1:59:00 PM EST |
| 657.50 | 169.80 | 182.80 | 176.30 | % | 0.27 | 0 | 0 | 1.43 | 0.94 | 0.00 | -1.58 | 5/29/2026 1:59:00 PM EST | |||
| 660.00 | 167.90 | 182.90 | 175.40 | 205.66 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.42 | 0.94 | 0.00 | -1.57 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 662.50 | 165.20 | 180.30 | 172.75 | % | 0.26 | 0 | 0 | 1.41 | 0.94 | 0.00 | -1.58 | 5/29/2026 1:59:00 PM EST | |||
| 665.00 | 162.80 | 177.10 | 169.95 | % | 0.26 | 0 | 0 | 1.40 | 0.93 | 0.00 | -1.66 | 5/29/2026 1:59:00 PM EST | |||
| 667.50 | 160.40 | 175.20 | 167.80 | % | 0.25 | 0 | 0 | 1.39 | 0.93 | 0.00 | -1.66 | 5/29/2026 1:59:00 PM EST | |||
| 670.00 | 158.10 | 173.20 | 165.65 | 280.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.38 | 0.93 | 0.00 | -1.67 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 672.50 | 155.80 | 171.00 | 163.40 | % | 0.24 | 0 | 0 | 1.37 | 0.93 | 0.00 | -1.72 | 5/29/2026 1:59:00 PM EST | |||
| 675.00 | 153.70 | 168.80 | 161.25 | 163.88 | % | 0.24 | 40 | 0 | 1.36 | 0.92 | 0.00 | -1.73 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 677.50 | 151.10 | 166.50 | 158.80 | % | 0.23 | 0 | 0 | 1.35 | 0.92 | 0.00 | -1.78 | 5/29/2026 1:59:00 PM EST | |||
| 680.00 | 149.10 | 163.20 | 156.15 | 196.45 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.35 | 0.92 | 0.00 | -1.81 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 682.50 | 146.90 | 160.90 | 153.90 | % | 0.23 | 0 | 0 | 1.34 | 0.92 | 0.00 | -1.82 | 5/29/2026 1:59:00 PM EST | |||
| 685.00 | 144.60 | 158.50 | 151.55 | 191.25 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.33 | 0.91 | 0.00 | -1.85 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 687.50 | 142.70 | 157.30 | 150.00 | 163.70 | % | 0.22 | 3 | 0 | 1.32 | 0.91 | 0.00 | -1.88 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 690.00 | 140.00 | 154.10 | 147.05 | % | 0.21 | 0 | 0 | 1.31 | 0.91 | 0.00 | -1.91 | 5/29/2026 1:59:00 PM EST | |||
| 692.50 | 137.40 | 151.70 | 144.55 | % | 0.21 | 0 | 0 | 1.30 | 0.90 | 0.00 | -1.95 | 5/29/2026 1:59:00 PM EST | |||
| 695.00 | 135.10 | 149.60 | 142.35 | 347.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.29 | 0.90 | 0.00 | -1.97 | 5/12/2026 | 5/29/2026 1:59:00 PM EST |
| 697.50 | 132.90 | 147.20 | 140.05 | % | 0.20 | 0 | 0 | 1.28 | 0.90 | 0.00 | -2.02 | 5/29/2026 1:59:00 PM EST | |||
| 700.00 | 130.30 | 145.10 | 137.70 | 141.93 | -38.17 | -21.20% | 0.20 | 3 | 10 | 1.29 | 0.89 | 0.00 | -2.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 702.50 | 128.40 | 142.70 | 135.55 | % | 0.19 | 0 | 0 | 0.89 | 0.89 | 0.00 | -2.06 | 5/29/2026 1:59:00 PM EST | |||
| 705.00 | 126.20 | 140.50 | 133.35 | 186.05 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.89 | 0.89 | 0.00 | -2.07 | 5/7/2026 | 5/29/2026 1:59:00 PM EST |
| 707.50 | 125.70 | 136.60 | 131.15 | % | 0.19 | 0 | 0 | 1.26 | 0.88 | 0.00 | -2.13 | 5/29/2026 1:59:00 PM EST | |||
| 710.00 | 121.50 | 136.10 | 128.80 | 131.20 | -37.00 | -22.00% | 0.18 | 20 | 3 | 0.86 | 0.88 | 0.00 | -2.14 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 712.50 | 119.50 | 133.90 | 126.70 | % | 0.18 | 0 | 0 | 0.86 | 0.88 | 0.00 | -2.17 | 5/29/2026 1:59:00 PM EST | |||
| 715.00 | 117.70 | 131.70 | 124.70 | 199.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.84 | 0.87 | 0.00 | -2.20 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 717.50 | 115.50 | 129.60 | 122.55 | % | 0.17 | 0 | 0 | 0.89 | 0.87 | 0.00 | -2.22 | 5/29/2026 1:59:00 PM EST | |||
| 720.00 | 113.00 | 127.40 | 120.20 | 359.59 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.93 | 0.86 | 0.00 | -2.26 | 5/12/2026 | 5/29/2026 1:59:00 PM EST |
| 722.50 | 110.80 | 125.10 | 117.95 | % | 0.16 | 0 | 0 | 0.91 | 0.86 | 0.00 | -2.31 | 5/29/2026 1:59:00 PM EST | |||
| 725.00 | 108.80 | 123.20 | 116.00 | % | 0.16 | 0 | 0 | 0.92 | 0.85 | 0.00 | -2.32 | 5/29/2026 1:59:00 PM EST | |||
| 727.50 | 106.60 | 121.00 | 113.80 | % | 0.16 | 0 | 0 | 0.96 | 0.85 | 0.00 | -2.36 | 5/29/2026 1:59:00 PM EST | |||
| 730.00 | 104.50 | 119.10 | 111.80 | % | 0.15 | 0 | 0 | 0.98 | 0.84 | 0.00 | -2.40 | 5/29/2026 1:59:00 PM EST | |||
| 732.50 | 102.50 | 116.90 | 109.70 | % | 0.15 | 0 | 0 | 0.98 | 0.84 | 0.00 | -2.41 | 5/29/2026 1:59:00 PM EST | |||
| 735.00 | 100.80 | 114.80 | 107.80 | % | 0.15 | 0 | 0 | 0.94 | 0.83 | 0.00 | -2.45 | 5/29/2026 1:59:00 PM EST | |||
| 737.50 | 100.50 | 111.10 | 105.80 | % | 0.14 | 0 | 0 | 0.98 | 0.83 | 0.00 | -2.49 | 5/29/2026 1:59:00 PM EST | |||
| 740.00 | 99.00 | 109.00 | 104.00 | 180.75 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.94 | 0.82 | 0.00 | -2.52 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 742.50 | 97.00 | 107.00 | 102.00 | % | 0.14 | 0 | 0 | 0.98 | 0.82 | 0.00 | -2.56 | 5/29/2026 1:59:00 PM EST | |||
| 745.00 | 94.00 | 104.00 | 99.00 | 136.54 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.98 | 0.81 | 0.00 | -2.59 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 747.50 | 93.20 | 103.20 | 98.20 | % | 0.13 | 0 | 0 | 0.98 | 0.81 | 0.00 | -2.63 | 5/29/2026 1:59:00 PM EST | |||
| 750.00 | 95.00 | 102.10 | 98.55 | 96.65 | -55.05 | -36.29% | 0.13 | 12 | 95 | 0.98 | 0.80 | 0.00 | -2.66 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 755.00 | 87.30 | 97.30 | 92.30 | 316.47 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.99 | 0.79 | 0.00 | -2.73 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 760.00 | 83.50 | 93.50 | 88.50 | 110.00 | -56.30 | -33.86% | 0.12 | 1 | 5 | 0.93 | 0.77 | 0.00 | -2.80 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 765.00 | 79.80 | 89.80 | 84.80 | 143.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | 0.76 | 0.00 | -2.87 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 770.00 | 76.50 | 86.30 | 81.40 | 156.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.99 | 0.74 | 0.00 | -2.93 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 775.00 | 72.60 | 82.60 | 77.60 | 76.55 | -59.87 | -43.89% | 0.10 | 2 | 10 | 0.99 | 0.73 | 0.00 | -3.00 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 780.00 | 69.10 | 79.00 | 74.05 | 74.03 | -33.97 | -31.46% | 0.09 | 27 | 3 | 0.98 | 0.71 | 0.00 | -3.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 785.00 | 66.70 | 76.70 | 71.70 | 67.00 | -52.08 | -43.74% | 0.09 | 1 | 23 | 0.99 | 0.70 | 0.00 | -3.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 790.00 | 62.90 | 72.80 | 67.85 | 122.43 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.98 | 0.68 | 0.00 | -3.17 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 795.00 | 59.80 | 69.60 | 64.70 | 69.89 | -100.11 | -58.89% | 0.08 | 1 | 2 | 0.99 | 0.66 | 0.00 | -3.23 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 800.00 | 58.30 | 66.40 | 62.35 | 64.30 | -22.30 | -25.76% | 0.08 | 26 | 80 | 0.99 | 0.64 | 0.00 | -3.27 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 805.00 | 55.10 | 65.10 | 60.10 | 133.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.99 | 0.63 | 0.00 | -3.32 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 810.00 | 52.30 | 61.50 | 56.90 | 57.60 | -64.90 | -52.98% | 0.07 | 22 | 12 | 0.94 | 0.61 | 0.00 | -3.35 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 815.00 | 49.20 | 58.10 | 53.65 | 55.00 | -36.40 | -39.83% | 0.07 | 8 | 4 | 0.97 | 0.59 | 0.00 | -3.38 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 820.00 | 46.50 | 56.50 | 51.50 | 54.00 | -34.50 | -38.99% | 0.06 | 24 | 9 | 0.97 | 0.57 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 825.00 | 44.40 | 53.00 | 48.70 | 50.00 | -20.33 | -28.91% | 0.06 | 36 | 6 | 0.97 | 0.56 | 0.00 | -3.43 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 830.00 | 43.10 | 49.80 | 46.45 | 44.00 | -38.95 | -46.96% | 0.06 | 106 | 21 | 0.96 | 0.54 | 0.00 | -3.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 835.00 | 39.60 | 47.50 | 43.55 | 42.78 | -20.32 | -32.21% | 0.05 | 58 | 9 | 0.98 | 0.52 | 0.00 | -3.45 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 840.00 | 37.30 | 43.90 | 40.60 | 41.52 | -20.68 | -33.25% | 0.05 | 43 | 24 | 0.97 | 0.50 | 0.00 | -3.45 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 845.00 | 35.40 | 40.80 | 38.10 | 42.00 | -15.80 | -27.34% | 0.05 | 47 | 20 | 0.93 | 0.49 | 0.00 | -3.45 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 850.00 | 35.00 | 38.10 | 36.55 | 36.60 | -19.90 | -35.23% | 0.04 | 160 | 66 | 0.96 | 0.47 | 0.00 | -3.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 855.00 | 31.40 | 40.00 | 35.70 | 35.12 | -21.45 | -37.92% | 0.04 | 13 | 22 | 0.97 | 0.45 | 0.00 | -3.42 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 857.50 | 30.50 | 39.40 | 34.95 | 35.70 | -18.60 | -34.26% | 0.04 | 3 | 3 | 1.00 | 0.44 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 860.00 | 31.80 | 35.00 | 33.40 | 33.00 | -21.65 | -39.62% | 0.04 | 48 | 44 | 0.96 | 0.44 | 0.00 | -3.40 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 862.50 | 28.80 | 36.40 | 32.60 | 32.05 | -17.95 | -35.90% | 0.04 | 2 | 14 | 0.98 | 0.43 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 865.00 | 27.90 | 33.30 | 30.60 | 30.50 | -20.90 | -40.67% | 0.04 | 12 | 27 | 1.00 | 0.42 | 0.00 | -3.37 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 867.50 | 27.20 | 32.70 | 29.95 | 29.00 | -23.64 | -44.91% | 0.03 | 2 | 14 | 0.97 | 0.41 | 0.00 | -3.36 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 870.00 | 27.20 | 30.00 | 28.60 | 28.20 | -21.30 | -43.03% | 0.03 | 31 | 83 | 0.97 | 0.40 | 0.00 | -3.34 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 872.50 | 25.50 | 32.00 | 28.75 | 54.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.97 | 0.40 | 0.00 | -3.32 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 875.00 | 24.90 | 31.10 | 28.00 | 28.51 | -19.14 | -40.17% | 0.03 | 9 | 70 | 0.94 | 0.39 | 0.00 | -3.31 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 877.50 | 24.10 | 30.10 | 27.10 | 27.00 | -15.00 | -35.72% | 0.03 | 14 | 13 | 0.97 | 0.38 | 0.00 | -3.28 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 880.00 | 24.10 | 26.50 | 25.30 | 25.80 | -19.10 | -42.54% | 0.03 | 64 | 152 | 0.96 | 0.37 | 0.00 | -3.26 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 882.50 | 22.70 | 28.80 | 25.75 | 25.70 | -22.30 | -46.46% | 0.03 | 14 | 5 | 0.99 | 0.36 | 0.00 | -3.24 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 885.00 | 21.90 | 28.00 | 24.95 | 25.35 | -28.85 | -53.23% | 0.03 | 14 | 40 | 0.99 | 0.36 | 0.00 | -3.22 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 890.00 | 20.70 | 25.60 | 23.15 | 23.05 | -17.95 | -43.78% | 0.03 | 27 | 77 | 0.96 | 0.34 | 0.00 | -3.17 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 892.50 | 20.00 | 25.70 | 22.85 | 49.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | 0.34 | 0.00 | -3.14 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 895.00 | 19.40 | 25.00 | 22.20 | 23.50 | -23.50 | -50.00% | 0.02 | 7 | 55 | 0.99 | 0.33 | 0.00 | -3.11 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 897.50 | 18.80 | 24.30 | 21.55 | 22.80 | -30.58 | -57.29% | 0.02 | 4 | 8 | 0.99 | 0.32 | 0.00 | -3.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 900.00 | 20.00 | 21.50 | 20.75 | 20.20 | -15.60 | -43.58% | 0.02 | 761 | 1,987 | 0.99 | 0.31 | 0.00 | -3.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 902.50 | 18.20 | 23.10 | 20.65 | 25.00 | -9.90 | -28.37% | 0.02 | 2 | 25 | 1.00 | 0.31 | 0.00 | -3.02 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 905.00 | 17.30 | 22.50 | 19.90 | 20.89 | -12.86 | -38.11% | 0.02 | 16 | 32 | 0.99 | 0.30 | 0.00 | -2.99 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 907.50 | 16.50 | 21.90 | 19.20 | 24.50 | % | 0.02 | 1 | 0 | 0.99 | 0.29 | 0.00 | -2.96 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 910.00 | 16.00 | 20.00 | 18.00 | 18.37 | -14.23 | -43.65% | 0.02 | 33 | 41 | 0.98 | 0.29 | 0.00 | -2.93 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 912.50 | 15.30 | 20.30 | 17.80 | 19.02 | -44.58 | -70.10% | 0.02 | 2 | 4 | 1.00 | 0.28 | 0.00 | -2.90 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 915.00 | 15.10 | 20.30 | 17.70 | 18.99 | -12.91 | -40.47% | 0.02 | 27 | 58 | 1.00 | 0.27 | 0.00 | -2.87 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 917.50 | 14.80 | 18.00 | 16.40 | 16.60 | -37.67 | -69.42% | 0.02 | 4 | 10 | 1.00 | 0.27 | 0.00 | -2.83 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 920.00 | 14.10 | 16.50 | 15.30 | 15.10 | -15.88 | -51.26% | 0.02 | 51 | 207 | 0.99 | 0.26 | 0.00 | -2.80 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 925.00 | 13.30 | 16.90 | 15.10 | 15.54 | -16.46 | -51.44% | 0.02 | 16 | 63 | 0.99 | 0.25 | 0.00 | -2.73 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 930.00 | 13.70 | 15.80 | 14.75 | 15.00 | -14.00 | -48.28% | 0.02 | 73 | 99 | 0.98 | 0.24 | 0.00 | -2.66 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 932.50 | 12.10 | 16.80 | 14.45 | 15.06 | -18.94 | -55.71% | 0.02 | 5 | 422 | 1.00 | 0.23 | 0.00 | -2.63 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 935.00 | 11.70 | 16.30 | 14.00 | 14.68 | -10.32 | -41.28% | 0.01 | 24 | 150 | 1.00 | 0.23 | 0.00 | -2.59 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 937.50 | 11.30 | 15.60 | 13.45 | 13.80 | -9.60 | -41.03% | 0.01 | 10 | 34 | 0.99 | 0.22 | 0.00 | -2.56 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 940.00 | 10.90 | 15.00 | 12.95 | 12.00 | -13.18 | -52.35% | 0.01 | 19 | 99 | 0.97 | 0.22 | 0.00 | -2.52 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 945.00 | 10.30 | 15.20 | 12.75 | 12.61 | -10.39 | -45.18% | 0.01 | 1 | 33 | 1.02 | 0.21 | 0.00 | -2.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 950.00 | 9.60 | 12.00 | 10.80 | 11.04 | -10.19 | -48.00% | 0.01 | 219 | 205 | 1.00 | 0.20 | 0.00 | -2.38 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 955.00 | 9.30 | 13.70 | 11.50 | 12.58 | -7.82 | -38.34% | 0.01 | 1 | 23 | 1.04 | 0.19 | 0.00 | -2.30 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 960.00 | 9.30 | 10.50 | 9.90 | 9.50 | -10.46 | -52.41% | 0.01 | 37 | 79 | 1.00 | 0.18 | 0.00 | -2.24 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 965.00 | 8.40 | 9.80 | 9.10 | 8.90 | -12.10 | -57.62% | 0.01 | 4 | 53 | 1.00 | 0.17 | 0.00 | -2.17 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 970.00 | 7.90 | 9.50 | 8.70 | 8.72 | -9.78 | -52.87% | 0.01 | 6 | 44 | 1.01 | 0.16 | 0.00 | -2.10 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 975.00 | 7.30 | 9.40 | 8.35 | 8.30 | -15.30 | -64.84% | 0.01 | 16 | 32 | 1.02 | 0.15 | 0.00 | -2.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 980.00 | 6.40 | 8.20 | 7.30 | 7.67 | -10.03 | -56.67% | 0.01 | 20 | 81 | 1.04 | 0.14 | 0.00 | -1.96 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 985.00 | 6.20 | 9.00 | 7.60 | 7.50 | -8.50 | -53.13% | 0.01 | 94 | 21 | 1.02 | 0.14 | 0.00 | -1.90 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 990.00 | 6.00 | 7.50 | 6.75 | 7.46 | -7.28 | -49.39% | 0.01 | 4 | 41 | 1.01 | 0.13 | 0.00 | -1.85 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 995.00 | 5.30 | 8.10 | 6.70 | 6.98 | -6.57 | -48.49% | 0.01 | 17 | 31 | 1.01 | 0.12 | 0.00 | -1.78 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,000.00 | 5.70 | 6.50 | 6.10 | 6.40 | -7.12 | -52.67% | 0.01 | 478 | 461 | 1.03 | 0.12 | 0.00 | -1.72 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,005.00 | 5.00 | 7.80 | 6.40 | 5.78 | -7.38 | -56.08% | 0.01 | 9 | 37 | 1.06 | 0.11 | 0.00 | -1.65 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,010.00 | 5.00 | 6.80 | 5.90 | 6.12 | -7.58 | -55.33% | 0.01 | 1 | 21 | 1.06 | 0.11 | 0.00 | -1.59 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,015.00 | 4.20 | 6.70 | 5.45 | 30.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.10 | 0.00 | -1.54 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 1,020.00 | 4.60 | 6.20 | 5.40 | 5.29 | -5.71 | -51.91% | 0.01 | 27 | 88 | 1.06 | 0.10 | 0.00 | -1.49 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,025.00 | 3.90 | 5.80 | 4.85 | 4.43 | -7.07 | -61.48% | 0.00 | 9 | 32 | 1.05 | 0.09 | 0.00 | -1.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,030.00 | 3.50 | 5.60 | 4.55 | 5.00 | -5.80 | -53.71% | 0.00 | 395 | 41 | 1.06 | 0.09 | 0.00 | -1.40 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,035.00 | 3.30 | 5.10 | 4.20 | 4.00 | -10.24 | -71.91% | 0.00 | 3 | 36 | 1.08 | 0.08 | 0.00 | -1.33 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,040.00 | 3.30 | 4.90 | 4.10 | 3.77 | -5.83 | -60.73% | 0.00 | 35 | 61 | 1.08 | 0.08 | 0.00 | -1.29 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,045.00 | 2.80 | 4.80 | 3.80 | 4.27 | -7.73 | -64.42% | 0.00 | 1 | 11 | 1.08 | 0.07 | 0.00 | -1.25 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,050.00 | 3.00 | 3.80 | 3.40 | 3.80 | -4.49 | -54.17% | 0.00 | 675 | 211 | 1.08 | 0.07 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,055.00 | 2.60 | 5.40 | 4.00 | 3.80 | -23.50 | -86.09% | 0.00 | 3 | 9 | 1.11 | 0.07 | 0.00 | -1.14 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,060.00 | 2.50 | 5.00 | 3.75 | 4.00 | -3.59 | -47.30% | 0.00 | 13 | 55 | 1.12 | 0.06 | 0.00 | -1.09 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,065.00 | 2.00 | 5.20 | 3.60 | 9.82 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.06 | 0.00 | -1.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,070.00 | 2.20 | 4.00 | 3.10 | 3.14 | -8.16 | -72.22% | 0.00 | 3 | 16 | 1.10 | 0.06 | 0.00 | -1.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,075.00 | 1.55 | 3.90 | 2.73 | 8.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.06 | 0.00 | -1.02 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,080.00 | 2.00 | 3.70 | 2.85 | 8.47 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.05 | 0.00 | -0.97 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,085.00 | 1.75 | 3.50 | 2.63 | 2.69 | -3.99 | -59.74% | 0.00 | 6 | 29 | 1.11 | 0.05 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,090.00 | 1.65 | 3.30 | 2.48 | 2.58 | -3.92 | -60.31% | 0.00 | 11 | 16 | 1.11 | 0.05 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,095.00 | 1.40 | 3.30 | 2.35 | 2.47 | -11.03 | -81.71% | 0.00 | 1 | 9 | 1.11 | 0.05 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,100.00 | 2.00 | 2.95 | 2.48 | 2.17 | -2.23 | -50.69% | 0.00 | 161 | 308 | 1.14 | 0.04 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,105.00 | 0.80 | 3.00 | 1.90 | 1.96 | -18.83 | -90.58% | 0.00 | 2 | 2 | 1.09 | 0.04 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,110.00 | 1.20 | 3.10 | 2.15 | 2.52 | -2.63 | -51.07% | 0.00 | 1 | 16 | 1.14 | 0.04 | 0.00 | -0.78 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,115.00 | 1.10 | 3.20 | 2.15 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.04 | 0.00 | -0.74 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 1,120.00 | 1.05 | 4.10 | 2.58 | 2.60 | -3.70 | -58.73% | 0.00 | 485 | 18 | 1.19 | 0.03 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,125.00 | 1.05 | 2.60 | 1.83 | 1.97 | -2.03 | -50.75% | 0.00 | 1 | 1 | 1.14 | 0.03 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,130.00 | 0.25 | 4.30 | 2.28 | 2.64 | -1.71 | -39.31% | 0.00 | 2 | 12 | 1.13 | 0.03 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,135.00 | 0.75 | 2.00 | 1.38 | % | 0.00 | 0 | 0 | 1.14 | 0.03 | 0.00 | -0.66 | 5/29/2026 1:59:00 PM EST | |||
| 1,140.00 | 0.50 | 4.50 | 2.50 | 6.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.03 | 0.00 | -0.60 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 1,145.00 | 0.90 | 1.90 | 1.40 | 1.30 | -5.80 | -81.69% | 0.00 | 3 | 1 | 1.11 | 0.03 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,150.00 | 0.95 | 2.80 | 1.88 | 1.44 | -2.16 | -60.00% | 0.00 | 5 | 104 | 1.08 | 0.03 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,155.00 | 0.40 | 2.80 | 1.60 | % | 0.00 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.56 | 5/29/2026 1:59:00 PM EST | |||
| 1,160.00 | 0.05 | 4.80 | 2.43 | 12.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.02 | 0.00 | -0.55 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 1,165.00 | 0.20 | 3.50 | 1.85 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.54 | 5/29/2026 1:59:00 PM EST | |||
| 1,170.00 | 0.40 | 2.10 | 1.25 | 1.30 | -6.70 | -83.75% | 0.00 | 3 | 9 | 1.17 | 0.02 | 0.00 | -0.51 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,175.00 | 0.05 | 4.90 | 2.48 | % | 0.00 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.48 | 5/29/2026 1:59:00 PM EST | |||
| 1,180.00 | 0.25 | 4.10 | 2.18 | 4.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.02 | 0.00 | -0.41 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,185.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.40 | 5/29/2026 1:59:00 PM EST | |||
| 1,190.00 | 0.10 | 4.30 | 2.20 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.02 | 0.00 | -0.39 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 1,195.00 | 0.10 | 4.70 | 2.40 | 4.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.02 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,200.00 | 0.15 | 1.50 | 0.83 | 1.00 | -1.65 | -62.27% | 0.00 | 31 | 172 | 1.22 | 0.02 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,205.00 | 0.15 | 3.80 | 1.98 | 0.62 | -3.94 | -86.41% | 0.00 | 53 | 4 | 1.27 | 0.01 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,210.00 | 0.00 | 3.80 | 1.90 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.57 | 0.01 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,215.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.19 | 5/29/2026 1:59:00 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | 5.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.01 | 0.00 | -0.17 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 1,225.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.60 | 0.01 | 0.00 | -0.17 | 5/29/2026 1:59:00 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.62 | -1.38 | -69.00% | 0.00 | 8 | 59 | 1.39 | 0.01 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,235.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.68 | 0.01 | 0.00 | -0.14 | 5/29/2026 1:59:00 PM EST | |||
| 1,240.00 | 0.00 | 4.40 | 2.20 | 0.68 | -0.62 | -47.70% | 0.00 | 1 | 13 | 1.69 | 0.01 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,245.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.13 | 5/29/2026 1:59:00 PM EST | |||
| 1,250.00 | 0.00 | 4.30 | 2.15 | 0.05 | -1.11 | -95.69% | 0.00 | 1 | 32 | 1.71 | 0.00 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,255.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.11 | 5/29/2026 1:59:00 PM EST | |||
| 1,260.00 | 0.05 | 3.70 | 1.88 | 4.41 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.33 | 0.00 | 0.00 | -0.11 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 1,265.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.10 | 5/29/2026 1:59:00 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | 2.15 | 4.25 | -1.15 | -21.30% | 0.00 | 4 | 10 | 1.76 | 0.00 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,280.00 | 0.00 | 4.20 | 2.10 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | -0.08 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,290.00 | 0.00 | 3.40 | 1.70 | 4.37 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.74 | 0.00 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 1,300.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.80 | -76.19% | 0.00 | 20 | 131 | 1.20 | 0.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,310.00 | 0.00 | 3.40 | 1.70 | 40.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.06 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 1,320.00 | 0.00 | 3.30 | 1.65 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.80 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/29/2026 1:59:00 PM EST |
| 1,330.00 | 0.00 | 4.10 | 2.05 | 4.10 | +1.30 | +46.43% | 0.00 | 4 | 8 | 1.90 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,340.00 | 0.00 | 3.80 | 1.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.89 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,350.00 | 0.00 | 4.10 | 2.05 | 35.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | -0.03 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 1,360.00 | 0.00 | 3.40 | 1.70 | 3.99 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,370.00 | 0.00 | 4.20 | 2.10 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.98 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,380.00 | 0.00 | 3.80 | 1.90 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 1,390.00 | 0.00 | 3.60 | 1.80 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 1:59:00 PM EST |
| 1,400.00 | 0.00 | 2.10 | 1.05 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.85 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,410.00 | 0.00 | 3.80 | 1.90 | 23.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 1:59:00 PM EST |
| 1,420.00 | 0.00 | 0.60 | 0.30 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,430.00 | 0.00 | 3.20 | 1.60 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.03 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 1,440.00 | 0.00 | 0.95 | 0.48 | 0.08 | -0.92 | -92.00% | 0.00 | 4 | 60 | 1.73 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,450.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.75 | -93.75% | 0.00 | 1 | 23 | 1.75 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,460.00 | 0.00 | 3.30 | 1.65 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.11 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:59:00 PM EST |
| 1,470.00 | 0.00 | 3.90 | 1.95 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:00 PM EST |
| 1,480.00 | 0.05 | 1.25 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,490.00 | 0.00 | 3.20 | 1.60 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 1,500.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,510.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,520.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 1,530.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 1,540.00 | 0.05 | 0.45 | 0.25 | 0.40 | +0.35 | +700.00% | 0.00 | 31 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,550.00 | 0.00 | 2.35 | 1.18 | 0.07 | -1.63 | -95.89% | 0.00 | 12 | 122 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,560.00 | 0.00 | 1.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,570.00 | 0.00 | 1.00 | 0.50 | 4.24 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 1,580.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,590.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.39 | -88.64% | 0.00 | 1 | 31 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,600.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 435.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 440.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 445.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 450.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 460.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/29/2026 1:59:00 PM EST |
| 465.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.14 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 475.00 | 0.00 | 2.50 | 1.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 480.00 | 0.05 | 0.35 | 0.20 | 0.23 | -0.02 | -8.00% | 0.00 | 83 | 836 | 1.48 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 485.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.07 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 490.00 | 0.05 | 0.45 | 0.25 | 0.11 | -0.14 | -56.00% | 0.00 | 68 | 55 | 1.46 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 495.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 96 | 1.61 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.29 | +138.10% | 0.00 | 40 | 65 | 1.74 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 505.00 | 0.25 | 1.20 | 0.73 | 0.32 | -0.13 | -28.89% | 0.00 | 10 | 4 | 1.60 | 0.00 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 510.00 | 0.00 | 1.10 | 0.55 | 0.25 | -0.14 | -35.90% | 0.00 | 4 | 19 | 1.68 | 0.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 515.00 | 0.00 | 3.30 | 1.65 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.94 | 0.00 | 0.00 | -0.07 | 5/6/2026 | 5/29/2026 1:59:00 PM EST |
| 520.00 | 0.00 | 2.25 | 1.13 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.76 | 0.00 | 0.00 | -0.10 | 5/20/2026 | 5/29/2026 1:59:00 PM EST |
| 525.00 | 0.00 | 0.80 | 0.40 | 0.49 | -0.46 | -48.43% | 0.00 | 2 | 18 | 1.54 | 0.00 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 530.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.17 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 535.00 | 0.00 | 1.20 | 0.60 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | -0.18 | 5/14/2026 | 5/29/2026 1:59:00 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.75 | -0.51 | -40.48% | 0.00 | 3 | 12 | 1.61 | 0.00 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 545.00 | 0.00 | 1.60 | 0.80 | 0.55 | -0.20 | -26.67% | 0.00 | 72 | 14 | 1.59 | -0.01 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 550.00 | 0.10 | 1.00 | 0.55 | 0.50 | -0.16 | -24.25% | 0.00 | 153 | 65 | 1.23 | -0.01 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 555.00 | 0.00 | 1.45 | 0.73 | 0.50 | -1.88 | -79.00% | 0.00 | 72 | 31 | 1.51 | -0.01 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.52 | -0.01 | 0.00 | -0.28 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.81 | -0.01 | 0.00 | -0.30 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | -0.01 | 0.00 | -0.41 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 575.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.71 | -0.01 | 0.00 | -0.41 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 580.00 | 0.00 | 4.70 | 2.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.66 | -0.01 | 0.00 | -0.48 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 585.00 | 0.00 | 4.70 | 2.35 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.64 | -0.01 | 0.00 | -0.56 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 590.00 | 0.30 | 1.20 | 0.75 | 1.10 | +0.10 | +10.00% | 0.00 | 21 | 37 | 1.18 | -0.02 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 595.00 | 0.00 | 1.50 | 0.75 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.29 | -0.02 | 0.00 | -0.83 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 600.00 | 0.25 | 1.45 | 0.85 | 0.80 | -0.40 | -33.34% | 0.00 | 63 | 406 | 1.19 | -0.02 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 605.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | -0.02 | 0.00 | -0.87 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 610.00 | 1.00 | 1.80 | 1.40 | 1.37 | -0.06 | -4.20% | 0.00 | 14 | 104 | 1.22 | -0.02 | 0.00 | -0.89 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.49 | -0.02 | 0.00 | -0.90 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 620.00 | 0.80 | 2.60 | 1.70 | 1.90 | -0.10 | -5.00% | 0.00 | 48 | 72 | 1.15 | -0.03 | 0.00 | -1.15 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 625.00 | 0.85 | 5.00 | 2.93 | 1.72 | -0.73 | -29.80% | 0.00 | 274 | 63 | 1.17 | -0.04 | 0.00 | -1.17 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 630.00 | 1.05 | 2.45 | 1.75 | 1.78 | -0.05 | -2.74% | 0.00 | 29 | 204 | 1.13 | -0.04 | 0.00 | -1.25 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 635.00 | 1.15 | 3.00 | 2.08 | 1.86 | -0.29 | -13.49% | 0.00 | 30 | 14 | 1.13 | -0.04 | 0.00 | -1.25 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 640.00 | 1.30 | 5.90 | 3.60 | 2.15 | -0.12 | -5.29% | 0.01 | 3 | 650 | 1.22 | -0.04 | 0.00 | -1.27 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 645.00 | 1.30 | 6.20 | 3.75 | 2.77 | -0.14 | -4.82% | 0.01 | 10 | 28 | 1.19 | -0.05 | 0.00 | -1.34 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 650.00 | 1.55 | 3.00 | 2.28 | 2.87 | +0.96 | +50.27% | 0.00 | 30 | 481 | 1.07 | -0.05 | 0.00 | -1.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 652.50 | 0.85 | 6.50 | 3.68 | % | 0.01 | 0 | 0 | 1.13 | -0.05 | 0.00 | -1.43 | 5/29/2026 1:59:00 PM EST | |||
| 655.00 | 1.80 | 6.70 | 4.25 | 2.83 | +0.08 | +2.91% | 0.01 | 160 | 20 | 1.17 | -0.05 | 0.00 | -1.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 657.50 | 1.85 | 4.70 | 3.28 | 3.20 | -0.80 | -20.00% | 0.00 | 1 | 1 | 0.92 | -0.06 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 660.00 | 2.10 | 3.70 | 2.90 | 2.25 | -1.25 | -35.72% | 0.00 | 23 | 1,109 | 1.08 | -0.06 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 662.50 | 1.65 | 4.00 | 2.83 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.09 | -0.06 | 0.00 | -1.58 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 665.00 | 0.05 | 7.20 | 3.63 | 3.52 | -0.43 | -10.89% | 0.01 | 40 | 230 | 1.01 | -0.07 | 0.00 | -1.66 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 667.50 | 2.05 | 4.30 | 3.18 | 3.30 | -0.50 | -13.16% | 0.00 | 5 | 71 | 1.07 | -0.07 | 0.00 | -1.66 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 670.00 | 3.00 | 4.50 | 3.75 | 3.50 | +1.02 | +41.13% | 0.01 | 73 | 105 | 1.08 | -0.07 | 0.00 | -1.67 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 672.50 | 2.60 | 4.60 | 3.60 | 3.65 | +0.35 | +10.61% | 0.01 | 1 | 27 | 1.06 | -0.07 | 0.00 | -1.72 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 675.00 | 2.90 | 4.00 | 3.45 | 3.75 | +0.02 | +0.54% | 0.01 | 75 | 54 | 1.07 | -0.08 | 0.00 | -1.73 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 677.50 | 2.60 | 5.00 | 3.80 | 4.30 | +1.30 | +43.34% | 0.01 | 201 | 28 | 1.04 | -0.08 | 0.00 | -1.78 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 680.00 | 3.10 | 5.00 | 4.05 | 4.20 | +0.10 | +2.44% | 0.01 | 70 | 40 | 1.04 | -0.08 | 0.00 | -1.81 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 682.50 | 3.50 | 5.40 | 4.45 | 4.40 | +1.00 | +29.42% | 0.01 | 28 | 38 | 1.06 | -0.08 | 0.00 | -1.82 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 685.00 | 3.90 | 5.60 | 4.75 | 4.38 | +0.05 | +1.16% | 0.01 | 65 | 64 | 1.05 | -0.09 | 0.00 | -1.85 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 687.50 | 3.70 | 6.00 | 4.85 | 4.70 | +1.01 | +27.38% | 0.01 | 279 | 81 | 1.05 | -0.09 | 0.00 | -1.88 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 690.00 | 4.30 | 5.50 | 4.90 | 5.13 | +0.63 | +14.00% | 0.01 | 28 | 61 | 1.04 | -0.09 | 0.00 | -1.91 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 692.50 | 3.70 | 6.30 | 5.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.02 | -0.10 | 0.00 | -1.95 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 695.00 | 4.70 | 6.10 | 5.40 | 5.40 | +1.94 | +56.07% | 0.01 | 6 | 164 | 1.03 | -0.10 | 0.00 | -1.97 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 697.50 | 4.00 | 6.90 | 5.45 | 5.90 | +1.10 | +22.92% | 0.01 | 2 | 4 | 1.01 | -0.10 | 0.00 | -2.02 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 700.00 | 5.40 | 6.40 | 5.90 | 5.90 | +0.60 | +11.33% | 0.01 | 149 | 642 | 1.03 | -0.11 | 0.00 | -2.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 702.50 | 4.50 | 7.40 | 5.95 | 6.10 | +2.10 | +52.50% | 0.01 | 22 | 1 | 1.02 | -0.11 | 0.00 | -2.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 705.00 | 5.40 | 8.90 | 7.15 | 7.26 | +1.43 | +24.53% | 0.01 | 25 | 252 | 1.04 | -0.11 | 0.00 | -2.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 707.50 | 4.10 | 9.10 | 6.60 | 6.00 | +0.11 | +1.87% | 0.01 | 1 | 1 | 1.00 | -0.12 | 0.00 | -2.13 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 710.00 | 5.90 | 8.70 | 7.30 | 7.28 | +0.63 | +9.48% | 0.01 | 14 | 136 | 1.03 | -0.12 | 0.00 | -2.14 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 712.50 | 6.10 | 7.40 | 6.75 | 7.33 | -0.09 | -1.22% | 0.01 | 39 | 1 | 1.02 | -0.12 | 0.00 | -2.17 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 715.00 | 6.80 | 8.30 | 7.55 | 7.40 | +0.73 | +10.95% | 0.01 | 34 | 33 | 1.02 | -0.13 | 0.00 | -2.20 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 717.50 | 7.10 | 9.50 | 8.30 | 8.00 | +2.00 | +33.34% | 0.01 | 22 | 1 | 1.05 | -0.13 | 0.00 | -2.22 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 720.00 | 7.40 | 9.90 | 8.65 | 8.68 | +1.78 | +25.80% | 0.01 | 31 | 73 | 1.03 | -0.14 | 0.00 | -2.26 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 722.50 | 6.00 | 11.00 | 8.50 | 9.20 | % | 0.01 | 14 | 0 | 0.99 | -0.14 | 0.00 | -2.31 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 725.00 | 8.20 | 10.00 | 9.10 | 8.30 | +0.43 | +5.47% | 0.01 | 50 | 106 | 1.02 | -0.15 | 0.00 | -2.32 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 727.50 | 8.80 | 11.90 | 10.35 | 9.90 | +1.40 | +16.48% | 0.01 | 10 | 5 | 1.02 | -0.15 | 0.00 | -2.36 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 730.00 | 8.80 | 12.00 | 10.40 | 10.29 | +1.79 | +21.06% | 0.01 | 35 | 70 | 1.06 | -0.16 | 0.00 | -2.40 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 732.50 | 9.20 | 13.30 | 11.25 | 10.75 | +3.03 | +39.25% | 0.02 | 9 | 3 | 1.04 | -0.16 | 0.00 | -2.41 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 735.00 | 9.70 | 12.70 | 11.20 | 11.05 | +1.05 | +10.50% | 0.02 | 45 | 51 | 1.02 | -0.17 | 0.00 | -2.45 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 737.50 | 10.40 | 12.90 | 11.65 | 11.90 | +4.10 | +52.57% | 0.02 | 21 | 6 | 1.02 | -0.17 | 0.00 | -2.49 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 740.00 | 11.00 | 13.40 | 12.20 | 11.80 | +1.67 | +16.49% | 0.02 | 54 | 67 | 1.01 | -0.18 | 0.00 | -2.52 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 742.50 | 11.00 | 14.40 | 12.70 | 12.70 | +2.70 | +27.00% | 0.02 | 13 | 42 | 1.01 | -0.18 | 0.00 | -2.56 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 745.00 | 11.40 | 14.80 | 13.10 | 12.88 | +1.12 | +9.53% | 0.02 | 33 | 47 | 1.01 | -0.19 | 0.00 | -2.59 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 747.50 | 11.90 | 16.00 | 13.95 | 13.89 | +2.04 | +17.22% | 0.02 | 2 | 8 | 1.01 | -0.20 | 0.00 | -2.63 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 750.00 | 12.80 | 15.50 | 14.15 | 14.15 | +2.15 | +17.92% | 0.02 | 214 | 813 | 1.02 | -0.20 | 0.00 | -2.66 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 755.00 | 13.10 | 17.30 | 15.20 | 15.16 | +3.71 | +32.41% | 0.02 | 15 | 36 | 0.99 | -0.21 | 0.00 | -2.73 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 760.00 | 14.60 | 18.70 | 16.65 | 16.15 | +3.14 | +24.14% | 0.02 | 54 | 92 | 0.99 | -0.23 | 0.00 | -2.80 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 765.00 | 15.70 | 20.10 | 17.90 | 18.50 | +3.97 | +27.33% | 0.02 | 17 | 20 | 1.00 | -0.24 | 0.00 | -2.87 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 770.00 | 17.70 | 20.40 | 19.05 | 18.76 | +3.26 | +21.04% | 0.02 | 76 | 189 | 1.00 | -0.26 | 0.00 | -2.93 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 775.00 | 19.00 | 23.00 | 21.00 | 21.40 | +5.34 | +33.25% | 0.03 | 22 | 84 | 0.99 | -0.27 | 0.00 | -3.00 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 780.00 | 20.60 | 24.40 | 22.50 | 22.45 | +3.45 | +18.16% | 0.03 | 93 | 273 | 0.99 | -0.29 | 0.00 | -3.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 785.00 | 21.80 | 26.50 | 24.15 | 24.67 | +9.62 | +63.92% | 0.03 | 39 | 76 | 1.00 | -0.30 | 0.00 | -3.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 790.00 | 24.00 | 27.80 | 25.90 | 26.32 | +5.06 | +23.81% | 0.03 | 87 | 161 | 1.00 | -0.32 | 0.00 | -3.17 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 795.00 | 26.20 | 29.90 | 28.05 | 28.08 | +4.68 | +20.00% | 0.04 | 34 | 470 | 1.00 | -0.34 | 0.00 | -3.23 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 800.00 | 27.80 | 32.00 | 29.90 | 29.53 | +5.78 | +24.34% | 0.04 | 303 | 1,035 | 0.98 | -0.36 | 0.00 | -3.27 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 805.00 | 28.70 | 33.60 | 31.15 | 31.60 | +7.42 | +30.69% | 0.04 | 2 | 39 | 0.98 | -0.37 | 0.00 | -3.32 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 810.00 | 31.10 | 36.10 | 33.60 | 33.77 | +6.61 | +24.34% | 0.04 | 83 | 101 | 0.96 | -0.39 | 0.00 | -3.35 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 815.00 | 32.20 | 40.10 | 36.15 | 35.28 | +7.58 | +27.37% | 0.04 | 17 | 52 | 0.98 | -0.41 | 0.00 | -3.38 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 820.00 | 35.40 | 40.30 | 37.85 | 37.95 | +7.85 | +26.08% | 0.05 | 92 | 164 | 1.00 | -0.43 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 825.00 | 36.30 | 42.60 | 39.45 | 38.89 | +4.65 | +13.59% | 0.05 | 101 | 82 | 1.02 | -0.44 | 0.00 | -3.43 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 830.00 | 41.80 | 44.70 | 43.25 | 43.50 | +7.60 | +21.17% | 0.05 | 551 | 322 | 1.00 | -0.46 | 0.00 | -3.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 835.00 | 42.50 | 47.80 | 45.15 | 45.20 | +7.40 | +19.58% | 0.05 | 54 | 43 | 0.97 | -0.48 | 0.00 | -3.45 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 840.00 | 45.40 | 52.70 | 49.05 | 48.79 | +9.39 | +23.84% | 0.06 | 79 | 213 | 1.00 | -0.50 | 0.00 | -3.45 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 845.00 | 49.10 | 54.90 | 52.00 | 52.00 | +9.08 | +21.16% | 0.06 | 92 | 107 | 1.01 | -0.51 | 0.00 | -3.45 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 850.00 | 52.10 | 56.20 | 54.15 | 54.50 | +9.33 | +20.66% | 0.06 | 170 | 454 | 1.00 | -0.53 | 0.00 | -3.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 855.00 | 53.20 | 62.40 | 57.80 | 59.12 | +12.95 | +28.05% | 0.07 | 6 | 43 | 1.01 | -0.55 | 0.00 | -3.42 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 857.50 | 54.30 | 63.90 | 59.10 | 60.57 | +13.73 | +29.32% | 0.07 | 4 | 63 | 1.00 | -0.56 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 860.00 | 55.50 | 65.20 | 60.35 | 59.00 | +11.00 | +22.92% | 0.07 | 101 | 276 | 1.00 | -0.56 | 0.00 | -3.40 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 862.50 | 56.90 | 66.90 | 61.90 | 63.72 | +17.02 | +36.45% | 0.07 | 4 | 2 | 1.01 | -0.57 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 865.00 | 58.40 | 65.40 | 61.90 | 65.25 | +12.75 | +24.29% | 0.07 | 6 | 49 | 1.02 | -0.58 | 0.00 | -3.37 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 867.50 | 60.70 | 70.60 | 65.65 | 61.40 | +6.25 | +11.34% | 0.08 | 1 | 6 | 1.01 | -0.59 | 0.00 | -3.36 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 870.00 | 64.20 | 72.20 | 68.20 | 68.20 | +16.20 | +31.16% | 0.08 | 51 | 129 | 1.01 | -0.60 | 0.00 | -3.34 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 872.50 | 64.20 | 74.10 | 69.15 | 58.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.01 | -0.60 | 0.00 | -3.32 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 875.00 | 65.20 | 75.20 | 70.20 | 72.10 | +17.43 | +31.89% | 0.08 | 26 | 94 | 1.02 | -0.61 | 0.00 | -3.31 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 877.50 | 67.60 | 77.20 | 72.40 | 57.04 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | -0.62 | 0.00 | -3.28 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 880.00 | 68.80 | 78.80 | 73.80 | 71.68 | +10.40 | +16.98% | 0.08 | 36 | 270 | 0.98 | -0.63 | 0.00 | -3.26 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 882.50 | 69.90 | 79.90 | 74.90 | 73.00 | +18.80 | +34.69% | 0.08 | 3 | 14 | 1.02 | -0.64 | 0.00 | -3.24 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 885.00 | 73.00 | 82.50 | 77.75 | 71.00 | +4.81 | +7.27% | 0.09 | 1 | 136 | 1.01 | -0.64 | 0.00 | -3.22 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 890.00 | 76.30 | 86.10 | 81.20 | 79.65 | +9.25 | +13.14% | 0.09 | 15 | 141 | 0.98 | -0.66 | 0.00 | -3.17 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 892.50 | 78.00 | 88.00 | 83.00 | 79.71 | +20.21 | +33.97% | 0.09 | 11 | 1 | 1.01 | -0.66 | 0.00 | -3.14 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 895.00 | 80.60 | 90.40 | 85.50 | 55.58 | 0.00 | 0.00% | 0.10 | 0 | 62 | 1.02 | -0.67 | 0.00 | -3.11 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 897.50 | 81.60 | 91.60 | 86.60 | 63.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.00 | -0.68 | 0.00 | -3.08 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 900.00 | 82.80 | 92.00 | 87.40 | 87.05 | +12.68 | +17.05% | 0.10 | 44 | 319 | 0.97 | -0.69 | 0.00 | -3.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 902.50 | 85.70 | 95.70 | 90.70 | 65.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.02 | -0.69 | 0.00 | -3.02 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 905.00 | 88.30 | 98.30 | 93.30 | 84.89 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.01 | -0.70 | 0.00 | -2.99 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 907.50 | 88.80 | 98.80 | 93.80 | % | 0.10 | 0 | 0 | 1.02 | -0.71 | 0.00 | -2.96 | 5/29/2026 1:59:00 PM EST | |||
| 910.00 | 91.30 | 101.30 | 96.30 | 96.00 | +34.40 | +55.85% | 0.11 | 3 | 45 | 1.02 | -0.71 | 0.00 | -2.93 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 912.50 | 94.00 | 104.00 | 99.00 | % | 0.11 | 0 | 0 | 1.06 | -0.72 | 0.00 | -2.90 | 5/29/2026 1:59:00 PM EST | |||
| 915.00 | 95.50 | 105.50 | 100.50 | 98.20 | +30.22 | +44.46% | 0.11 | 2 | 11 | 1.04 | -0.73 | 0.00 | -2.87 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 917.50 | 97.90 | 107.70 | 102.80 | 44.70 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.06 | -0.73 | 0.00 | -2.83 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 920.00 | 100.20 | 110.20 | 105.20 | 105.01 | +24.54 | +30.50% | 0.11 | 4 | 723 | 1.05 | -0.74 | 0.00 | -2.80 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 925.00 | 101.60 | 114.60 | 108.10 | 59.00 | 0.00 | 0.00% | 0.12 | 0 | 232 | 1.02 | -0.75 | 0.00 | -2.73 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 930.00 | 105.60 | 119.30 | 112.45 | 113.05 | +35.55 | +45.88% | 0.12 | 10 | 34 | 1.04 | -0.76 | 0.00 | -2.66 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 932.50 | 107.20 | 121.30 | 114.25 | % | 0.12 | 0 | 0 | 1.05 | -0.77 | 0.00 | -2.63 | 5/29/2026 1:59:00 PM EST | |||
| 935.00 | 109.80 | 123.40 | 116.60 | 113.66 | +52.66 | +86.33% | 0.12 | 1 | 15 | 1.02 | -0.77 | 0.00 | -2.59 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 937.50 | 111.30 | 125.70 | 118.50 | % | 0.13 | 0 | 0 | 1.04 | -0.78 | 0.00 | -2.56 | 5/29/2026 1:59:00 PM EST | |||
| 940.00 | 113.40 | 127.80 | 120.60 | 122.40 | +63.21 | +106.80% | 0.13 | 3 | 9 | 1.03 | -0.78 | 0.00 | -2.52 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 945.00 | 119.50 | 132.10 | 125.80 | 125.83 | +58.43 | +86.70% | 0.13 | 4 | 18 | 1.03 | -0.79 | 0.00 | -2.44 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 950.00 | 122.50 | 136.40 | 129.45 | 105.04 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.10 | -0.80 | 0.00 | -2.38 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 955.00 | 126.60 | 140.80 | 133.70 | 101.41 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.03 | -0.81 | 0.00 | -2.30 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 960.00 | 130.80 | 145.20 | 138.00 | 144.73 | +33.47 | +30.09% | 0.14 | 1 | 8 | 1.02 | -0.82 | 0.00 | -2.24 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 965.00 | 135.20 | 149.70 | 142.45 | 74.78 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.00 | -0.83 | 0.00 | -2.17 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 970.00 | 139.70 | 154.10 | 146.90 | 146.75 | +20.85 | +16.57% | 0.15 | 1 | 11 | 1.24 | -0.84 | 0.00 | -2.10 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 975.00 | 144.20 | 158.60 | 151.40 | 104.59 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.25 | -0.85 | 0.00 | -2.03 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 980.00 | 148.70 | 161.10 | 154.90 | 163.00 | +25.83 | +18.84% | 0.16 | 1 | 11 | 1.29 | -0.86 | 0.00 | -1.96 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 985.00 | 153.30 | 167.70 | 160.50 | 104.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.30 | -0.86 | 0.00 | -1.90 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 990.00 | 157.90 | 172.30 | 165.10 | 164.09 | +28.24 | +20.79% | 0.17 | 2 | 19 | 1.28 | -0.87 | 0.00 | -1.85 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 995.00 | 162.50 | 177.00 | 169.75 | 120.83 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.31 | -0.88 | 0.00 | -1.78 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,000.00 | 167.10 | 181.40 | 174.25 | 174.52 | +28.52 | +19.54% | 0.17 | 8 | 184 | 1.33 | -0.88 | 0.00 | -1.72 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,005.00 | 171.80 | 182.90 | 177.35 | 180.00 | +50.83 | +39.36% | 0.18 | 1 | 9 | 1.32 | -0.89 | 0.00 | -1.65 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,010.00 | 176.60 | 190.90 | 183.75 | 171.55 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.34 | -0.89 | 0.00 | -1.59 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,015.00 | 181.30 | 195.50 | 188.40 | 109.44 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.42 | -0.90 | 0.00 | -1.54 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 1,020.00 | 186.10 | 200.20 | 193.15 | 130.97 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.36 | -0.90 | 0.00 | -1.49 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 1,025.00 | 190.80 | 204.90 | 197.85 | 142.36 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.40 | -0.91 | 0.00 | -1.44 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 1,030.00 | 195.50 | 209.60 | 202.55 | 148.25 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.39 | -0.91 | 0.00 | -1.40 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 1,035.00 | 200.30 | 214.40 | 207.35 | % | 0.20 | 0 | 0 | 1.42 | -0.92 | 0.00 | -1.33 | 5/29/2026 1:59:00 PM EST | |||
| 1,040.00 | 205.10 | 219.10 | 212.10 | 136.80 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.41 | -0.92 | 0.00 | -1.29 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 1,045.00 | 209.90 | 224.00 | 216.95 | % | 0.21 | 0 | 0 | 1.43 | -0.93 | 0.00 | -1.25 | 5/29/2026 1:59:00 PM EST | |||
| 1,050.00 | 214.70 | 228.80 | 221.75 | 226.05 | +34.42 | +17.97% | 0.21 | 1 | 4 | 1.48 | -0.93 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,055.00 | 219.50 | 233.60 | 226.55 | % | 0.21 | 0 | 0 | 1.48 | -0.93 | 0.00 | -1.14 | 5/29/2026 1:59:00 PM EST | |||
| 1,060.00 | 224.40 | 238.80 | 231.60 | 182.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.49 | -0.94 | 0.00 | -1.09 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 1,065.00 | 229.20 | 243.50 | 236.35 | 160.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.50 | -0.94 | 0.00 | -1.06 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 1,070.00 | 234.00 | 248.30 | 241.15 | 186.84 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.50 | -0.94 | 0.00 | -1.04 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,075.00 | 238.90 | 252.90 | 245.90 | 214.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.54 | -0.94 | 0.00 | -1.02 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 1,080.00 | 243.70 | 258.00 | 250.85 | 126.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.55 | -0.95 | 0.00 | -0.97 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 1,085.00 | 248.60 | 262.90 | 255.75 | 204.10 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.55 | -0.95 | 0.00 | -0.94 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 1,090.00 | 253.40 | 267.70 | 260.55 | 203.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.56 | -0.95 | 0.00 | -0.90 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,095.00 | 258.30 | 272.60 | 265.45 | % | 0.24 | 0 | 0 | 1.59 | -0.95 | 0.00 | -0.88 | 5/29/2026 1:59:00 PM EST | |||
| 1,100.00 | 263.20 | 277.50 | 270.35 | 268.14 | +69.58 | +35.05% | 0.25 | 2 | 1 | 1.62 | -0.96 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 1,105.00 | 268.10 | 282.40 | 275.25 | 224.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.62 | -0.96 | 0.00 | -0.81 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 1,110.00 | 273.00 | 286.00 | 279.50 | 245.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.63 | -0.96 | 0.00 | -0.78 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 1,115.00 | 277.90 | 292.10 | 285.00 | % | 0.26 | 0 | 0 | 1.63 | -0.96 | 0.00 | -0.74 | 5/29/2026 1:59:00 PM EST | |||
| 1,120.00 | 282.90 | 297.00 | 289.95 | % | 0.26 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.68 | 5/29/2026 1:59:00 PM EST | |||
| 1,125.00 | 287.80 | 302.00 | 294.90 | % | 0.26 | 0 | 0 | 1.67 | -0.97 | 0.00 | -0.67 | 5/29/2026 1:59:00 PM EST | |||
| 1,130.00 | 292.70 | 307.00 | 299.85 | % | 0.27 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.66 | 5/29/2026 1:59:00 PM EST | |||
| 1,135.00 | 297.60 | 310.90 | 304.25 | % | 0.27 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.66 | 5/29/2026 1:59:00 PM EST | |||
| 1,140.00 | 302.60 | 316.70 | 309.65 | 284.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.70 | -0.97 | 0.00 | -0.60 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,145.00 | 307.50 | 321.80 | 314.65 | % | 0.27 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.61 | 5/29/2026 1:59:00 PM EST | |||
| 1,150.00 | 312.50 | 326.70 | 319.60 | 252.38 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.70 | -0.97 | 0.00 | -0.60 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 1,155.00 | 317.50 | 331.70 | 324.60 | % | 0.28 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.56 | 5/29/2026 1:59:00 PM EST | |||
| 1,160.00 | 322.40 | 336.50 | 329.45 | % | 0.28 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.55 | 5/29/2026 1:59:00 PM EST | |||
| 1,165.00 | 327.30 | 340.40 | 333.85 | % | 0.29 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.54 | 5/29/2026 1:59:00 PM EST | |||
| 1,170.00 | 332.40 | 346.40 | 339.40 | % | 0.29 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.51 | 5/29/2026 1:59:00 PM EST | |||
| 1,175.00 | 337.30 | 351.50 | 344.40 | % | 0.29 | 0 | 0 | 1.87 | -0.98 | 0.00 | -0.48 | 5/29/2026 1:59:00 PM EST | |||
| 1,180.00 | 342.20 | 356.50 | 349.35 | 215.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.88 | -0.98 | 0.00 | -0.41 | 5/14/2026 | 5/29/2026 1:59:00 PM EST |
| 1,185.00 | 347.30 | 361.20 | 354.25 | % | 0.30 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.40 | 5/29/2026 1:59:00 PM EST | |||
| 1,190.00 | 352.20 | 366.30 | 359.25 | 198.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.83 | -0.98 | 0.00 | -0.39 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 1,195.00 | 357.20 | 371.30 | 364.25 | % | 0.30 | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.37 | 5/29/2026 1:59:00 PM EST | |||
| 1,200.00 | 362.20 | 376.30 | 369.25 | 315.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.88 | -0.98 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 1,205.00 | 367.20 | 381.20 | 374.20 | % | 0.31 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.34 | 5/29/2026 1:59:00 PM EST | |||
| 1,210.00 | 372.10 | 386.20 | 379.15 | % | 0.31 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.20 | 5/29/2026 1:59:00 PM EST | |||
| 1,215.00 | 377.10 | 391.20 | 384.15 | % | 0.32 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.19 | 5/29/2026 1:59:00 PM EST | |||
| 1,220.00 | 382.00 | 396.20 | 389.10 | % | 0.32 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.17 | 5/29/2026 1:59:00 PM EST | |||
| 1,225.00 | 387.10 | 401.10 | 394.10 | % | 0.32 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.17 | 5/29/2026 1:59:00 PM EST | |||
| 1,230.00 | 392.10 | 406.10 | 399.10 | % | 0.32 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.17 | 5/29/2026 1:59:00 PM EST | |||
| 1,235.00 | 397.10 | 410.90 | 404.00 | % | 0.33 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.14 | 5/29/2026 1:59:00 PM EST | |||
| 1,240.00 | 402.10 | 415.90 | 409.00 | % | 0.33 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.13 | 5/29/2026 1:59:00 PM EST | |||
| 1,245.00 | 407.00 | 419.80 | 413.40 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.13 | 5/29/2026 1:59:00 PM EST | |||
| 1,250.00 | 412.00 | 426.10 | 419.05 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.11 | 5/29/2026 1:59:00 PM EST | |||
| 1,255.00 | 415.90 | 431.10 | 423.50 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.11 | 5/29/2026 1:59:00 PM EST | |||
| 1,260.00 | 422.00 | 436.10 | 429.05 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.11 | 5/29/2026 1:59:00 PM EST | |||
| 1,265.00 | 427.00 | 441.00 | 434.00 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.10 | 5/29/2026 1:59:00 PM EST | |||
| 1,270.00 | 431.90 | 446.00 | 438.95 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.09 | 5/29/2026 1:59:00 PM EST | |||
| 1,280.00 | 442.00 | 455.80 | 448.90 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.08 | 5/29/2026 1:59:00 PM EST | |||
| 1,290.00 | 450.80 | 466.00 | 458.40 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.07 | 5/29/2026 1:59:00 PM EST | |||
| 1,300.00 | 461.40 | 476.00 | 468.70 | % | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.07 | 5/29/2026 1:59:00 PM EST | |||
| 1,310.00 | 471.70 | 486.00 | 478.85 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.06 | 5/29/2026 1:59:00 PM EST | |||
| 1,320.00 | 481.70 | 496.00 | 488.85 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.05 | 5/29/2026 1:59:00 PM EST | |||
| 1,330.00 | 490.60 | 506.00 | 498.30 | % | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.04 | 5/29/2026 1:59:00 PM EST | |||
| 1,340.00 | 501.70 | 515.70 | 508.70 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 1,350.00 | 511.90 | 525.90 | 518.90 | 330.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.27 | -1.00 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 1:59:00 PM EST |
| 1,360.00 | 521.90 | 536.00 | 528.95 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 1,370.00 | 531.90 | 546.00 | 538.95 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 1,380.00 | 541.90 | 555.70 | 548.80 | % | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 1,390.00 | 551.90 | 565.70 | 558.80 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 1,400.00 | 561.30 | 575.90 | 568.60 | % | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 1,410.00 | 570.60 | 586.00 | 578.30 | % | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 1,420.00 | 581.90 | 595.70 | 588.80 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 1,430.00 | 591.90 | 605.90 | 598.90 | 558.54 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 1,440.00 | 601.40 | 615.90 | 608.65 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 1,450.00 | 611.20 | 625.90 | 618.55 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 1,460.00 | 620.70 | 635.90 | 628.30 | % | 0.43 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 1,470.00 | 631.90 | 645.90 | 638.90 | % | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,480.00 | 641.90 | 655.90 | 648.90 | % | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,490.00 | 651.90 | 665.90 | 658.90 | % | 0.44 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,500.00 | 661.90 | 675.90 | 668.90 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,510.00 | 671.90 | 685.90 | 678.90 | % | 0.45 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,520.00 | 681.90 | 695.90 | 688.90 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,530.00 | 691.20 | 705.90 | 698.55 | % | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,540.00 | 701.20 | 715.90 | 708.55 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,550.00 | 711.90 | 725.90 | 718.90 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,560.00 | 721.20 | 735.90 | 728.55 | % | 0.47 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,570.00 | 731.90 | 745.90 | 738.90 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,580.00 | 741.90 | 755.90 | 748.90 | % | 0.47 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,590.00 | 751.90 | 765.90 | 758.90 | % | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 1,600.00 | 761.20 | 775.90 | 768.55 | % | 0.48 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST |