Options Chain for MODERNA INC COM (MRNA) - $55.92 as of 7/28/2026 7:52:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.75 | 27.60 | 25.68 | 27.40 | 0.00 | 0.00% | 0.86 | 0 | 7 | 6.71 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 35.00 | 18.75 | 22.45 | 20.60 | 47.67 | 0.00 | 0.00% | 0.59 | 0 | 6 | 5.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:12 PM EST |
| 37.00 | 17.35 | 20.50 | 18.93 | 17.90 | -1.13 | -5.94% | 0.51 | 1 | 7 | 4.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 38.00 | 16.15 | 19.10 | 17.63 | 16.99 | -0.76 | -4.29% | 0.46 | 1 | 10 | 4.21 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 39.00 | 15.40 | 18.50 | 16.95 | 16.85 | 0.00 | 0.00% | 0.43 | 0 | 6 | 4.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 40.00 | 13.80 | 17.45 | 15.63 | 14.85 | -0.95 | -6.02% | 0.39 | 2 | 9 | 4.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 41.00 | 13.40 | 16.10 | 14.75 | 14.00 | -0.90 | -6.04% | 0.36 | 8 | 8 | 3.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 42.00 | 12.60 | 15.15 | 13.88 | 13.09 | -1.13 | -7.95% | 0.33 | 11 | 7 | 3.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 43.00 | 11.45 | 13.85 | 12.65 | 11.60 | -1.31 | -10.15% | 0.29 | 5 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 43.50 | 11.10 | 13.35 | 12.23 | % | 0.28 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 44.00 | 10.65 | 12.85 | 11.75 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 44.50 | 10.15 | 12.40 | 11.28 | 11.82 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.75 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 45.00 | 9.70 | 12.00 | 10.85 | 9.81 | -1.61 | -14.10% | 0.24 | 1 | 48 | 2.74 | 0.99 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 45.50 | 9.10 | 11.45 | 10.28 | 11.45 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.61 | 0.98 | 0.02 | -0.04 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 46.00 | 8.60 | 11.00 | 9.80 | 10.18 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.56 | 0.97 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 46.50 | 8.30 | 10.85 | 9.58 | 9.83 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.73 | 0.95 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 47.00 | 7.70 | 10.35 | 9.03 | 9.43 | 0.00 | 0.00% | 0.19 | 0 | 20 | 2.63 | 0.94 | 0.02 | -0.09 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 47.50 | 7.35 | 9.90 | 8.63 | 9.02 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.57 | 0.93 | 0.03 | -0.12 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 48.00 | 6.80 | 9.45 | 8.13 | 8.57 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.50 | 0.91 | 0.03 | -0.14 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 48.50 | 6.50 | 8.80 | 7.65 | 9.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.31 | 0.89 | 0.03 | -0.16 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 49.00 | 6.05 | 8.35 | 7.20 | 7.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.24 | 0.87 | 0.03 | -0.18 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 49.50 | 5.65 | 8.15 | 6.90 | 7.10 | -0.23 | -3.14% | 0.14 | 2 | 6 | 2.34 | 0.85 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 50.00 | 5.20 | 7.75 | 6.48 | 6.68 | -0.27 | -3.89% | 0.13 | 2 | 17 | 2.30 | 0.83 | 0.04 | -0.23 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 51.00 | 4.70 | 6.75 | 5.73 | 4.25 | -0.90 | -17.48% | 0.11 | 13 | 17 | 2.09 | 0.79 | 0.05 | -0.27 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 52.00 | 4.05 | 5.60 | 4.83 | 4.29 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.29 | 0.74 | 0.05 | -0.31 | 7/24/2026 | 7/28/2026 4:00:12 PM EST |
| 53.00 | 3.60 | 4.85 | 4.23 | 2.71 | -1.50 | -35.63% | 0.08 | 1 | 14 | 1.37 | 0.68 | 0.06 | -0.34 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 54.00 | 2.56 | 4.60 | 3.58 | 3.45 | -0.45 | -11.54% | 0.07 | 136 | 262 | 1.34 | 0.62 | 0.06 | -0.37 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 55.00 | 2.90 | 3.60 | 3.25 | 2.95 | -0.64 | -17.83% | 0.06 | 28 | 4,819 | 1.46 | 0.56 | 0.06 | -0.39 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 56.00 | 1.91 | 2.81 | 2.36 | 2.60 | -0.20 | -7.15% | 0.04 | 219 | 326 | 1.26 | 0.50 | 0.06 | -0.40 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 57.00 | 1.05 | 2.69 | 1.87 | 2.70 | +0.29 | +12.04% | 0.03 | 53 | 606 | 1.22 | 0.44 | 0.06 | -0.39 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 58.00 | 1.48 | 1.75 | 1.62 | 1.70 | -0.58 | -25.44% | 0.03 | 100 | 4,794 | 1.28 | 0.38 | 0.06 | -0.38 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 59.00 | 0.98 | 1.93 | 1.46 | 1.32 | -0.56 | -29.79% | 0.02 | 30 | 107 | 1.36 | 0.33 | 0.06 | -0.37 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 60.00 | 0.92 | 1.15 | 1.04 | 1.07 | -0.25 | -18.94% | 0.02 | 330 | 14,996 | 1.28 | 0.28 | 0.05 | -0.34 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 61.00 | 0.65 | 1.00 | 0.83 | 0.87 | -0.13 | -13.00% | 0.01 | 43 | 343 | 1.29 | 0.23 | 0.05 | -0.31 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 62.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.10 | -11.77% | 0.01 | 187 | 340 | 1.33 | 0.19 | 0.04 | -0.28 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 63.00 | 0.50 | 0.59 | 0.55 | 0.53 | -0.19 | -26.39% | 0.01 | 168 | 14,230 | 1.32 | 0.16 | 0.04 | -0.25 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 64.00 | 0.25 | 0.45 | 0.35 | 0.41 | -0.14 | -25.46% | 0.01 | 81 | 552 | 1.25 | 0.13 | 0.03 | -0.22 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 65.00 | 0.17 | 0.50 | 0.34 | 0.34 | -0.16 | -32.00% | 0.01 | 58 | 1,000 | 1.31 | 0.10 | 0.03 | -0.19 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 66.00 | 0.10 | 0.33 | 0.22 | 0.24 | -0.13 | -35.14% | 0.00 | 12 | 257 | 1.26 | 0.08 | 0.02 | -0.16 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 67.00 | 0.06 | 0.25 | 0.16 | 0.45 | +0.18 | +66.67% | 0.00 | 3 | 473 | 1.19 | 0.06 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 68.00 | 0.02 | 0.20 | 0.11 | 0.15 | -0.11 | -42.31% | 0.00 | 11 | 273 | 1.20 | 0.05 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 1.51 | 0.76 | 0.13 | -0.05 | -27.78% | 0.01 | 17 | 115 | 2.67 | 0.04 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 70.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 121 | 1,086 | 1.40 | 0.03 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 71.00 | 0.01 | 0.51 | 0.26 | 0.08 | -0.08 | -50.00% | 0.00 | 10 | 321 | 1.56 | 0.02 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 72.00 | 0.00 | 1.00 | 0.50 | 0.07 | -0.22 | -75.87% | 0.01 | 40 | 145 | 2.58 | 0.02 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 73.00 | 0.00 | 0.59 | 0.30 | 0.12 | +0.05 | +71.43% | 0.00 | 64 | 115 | 2.30 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 74.00 | 0.00 | 2.16 | 1.08 | 0.04 | -0.56 | -93.34% | 0.01 | 70 | 12 | 3.59 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 624 | 1.65 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 76.00 | 0.00 | 2.11 | 1.06 | 0.04 | -0.08 | -66.67% | 0.01 | 14 | 45 | 3.75 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 77.00 | 0.00 | 2.14 | 1.07 | 0.02 | -0.05 | -71.43% | 0.01 | 28 | 28 | 3.85 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 78.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 262 | 2.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 79.00 | 0.00 | 0.60 | 0.30 | 0.02 | -0.08 | -80.00% | 0.00 | 29 | 12 | 2.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 18 | 504 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 81.00 | 0.00 | 0.60 | 0.30 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 18 | 2.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 82.00 | 0.00 | 0.51 | 0.26 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 14 | 2.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 83.00 | 0.00 | 0.63 | 0.32 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 15 | 3.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 84.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 9 | 2.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 1,012 | 3.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 5 | 4.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 331 | 2.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 39 | 536 | 2.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.03 | -0.01 | -25.00% | 0.01 | 15 | 12 | 5.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.51 | 0.26 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 214 | 4.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 80 | 2.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 42.00 | 0.00 | 1.77 | 0.89 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 43.00 | 0.00 | 1.88 | 0.94 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 135 | 3.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 43.50 | 0.00 | 1.83 | 0.92 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 44.00 | 0.00 | 1.91 | 0.96 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 44.50 | 0.00 | 0.41 | 0.21 | 0.45 | +0.28 | +164.71% | 0.00 | 3 | 24 | 1.92 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 45.00 | 0.05 | 0.29 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 116 | 615 | 1.44 | -0.01 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 45.50 | 0.08 | 0.39 | 0.24 | 0.17 | -0.05 | -22.73% | 0.01 | 16 | 19 | 1.49 | -0.02 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 46.00 | 0.01 | 0.56 | 0.29 | 0.27 | +0.02 | +8.00% | 0.01 | 3 | 73 | 1.36 | -0.03 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 46.50 | 0.10 | 0.54 | 0.32 | 0.33 | +0.01 | +3.13% | 0.01 | 15 | 70 | 1.46 | -0.05 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 47.00 | 0.15 | 0.65 | 0.40 | 0.33 | -0.11 | -25.00% | 0.01 | 37 | 1,214 | 1.50 | -0.06 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 47.50 | 0.12 | 0.55 | 0.34 | 0.42 | -0.07 | -14.29% | 0.01 | 130 | 51 | 1.36 | -0.07 | 0.03 | -0.12 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 48.00 | 0.18 | 0.62 | 0.40 | 0.43 | -0.10 | -18.87% | 0.01 | 3 | 55 | 1.37 | -0.09 | 0.03 | -0.14 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 48.50 | 0.33 | 0.71 | 0.52 | 0.38 | -0.16 | -29.63% | 0.01 | 10 | 98 | 1.43 | -0.11 | 0.03 | -0.16 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 49.00 | 0.40 | 0.65 | 0.53 | 0.67 | -0.02 | -2.90% | 0.01 | 9 | 255 | 1.36 | -0.13 | 0.03 | -0.18 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 49.50 | 0.42 | 0.94 | 0.68 | 0.93 | +0.30 | +47.62% | 0.01 | 7 | 20 | 1.41 | -0.14 | 0.04 | -0.20 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 50.00 | 0.40 | 1.21 | 0.81 | 0.86 | +0.21 | +32.31% | 0.02 | 185 | 812 | 1.41 | -0.17 | 0.04 | -0.23 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 51.00 | 0.41 | 1.45 | 0.93 | 1.11 | +0.01 | +0.91% | 0.02 | 24 | 49 | 1.33 | -0.21 | 0.05 | -0.27 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 52.00 | 0.88 | 1.66 | 1.27 | 1.19 | -0.22 | -15.61% | 0.02 | 68 | 330 | 1.38 | -0.26 | 0.05 | -0.31 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 53.00 | 0.96 | 2.18 | 1.57 | 1.90 | +0.12 | +6.75% | 0.03 | 86 | 154 | 1.35 | -0.32 | 0.06 | -0.34 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 54.00 | 1.24 | 2.29 | 1.77 | 2.08 | +0.01 | +0.49% | 0.03 | 20 | 364 | 1.25 | -0.38 | 0.06 | -0.37 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 55.00 | 1.82 | 3.20 | 2.51 | 2.59 | +0.01 | +0.39% | 0.05 | 122 | 410 | 1.39 | -0.44 | 0.06 | -0.39 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 56.00 | 1.79 | 3.90 | 2.85 | 3.30 | +0.19 | +6.11% | 0.05 | 14 | 389 | 1.30 | -0.50 | 0.06 | -0.40 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 57.00 | 2.42 | 4.30 | 3.36 | 3.60 | +0.60 | +20.00% | 0.06 | 152 | 175 | 1.26 | -0.56 | 0.06 | -0.39 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 58.00 | 3.80 | 4.85 | 4.33 | 5.54 | +1.69 | +43.90% | 0.07 | 13 | 137 | 1.44 | -0.62 | 0.06 | -0.38 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 59.00 | 3.70 | 5.55 | 4.63 | 6.07 | +1.56 | +34.59% | 0.08 | 3 | 60 | 1.19 | -0.67 | 0.06 | -0.37 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 60.00 | 4.85 | 6.55 | 5.70 | 5.65 | +0.05 | +0.90% | 0.10 | 84 | 1,052 | 1.39 | -0.72 | 0.05 | -0.34 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 61.00 | 5.10 | 7.35 | 6.23 | 7.62 | +1.12 | +17.24% | 0.10 | 2 | 101 | 1.93 | -0.77 | 0.05 | -0.31 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 62.00 | 5.95 | 8.15 | 7.05 | 7.90 | -0.61 | -7.17% | 0.11 | 1 | 101 | 1.96 | -0.81 | 0.04 | -0.28 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 63.00 | 6.80 | 9.30 | 8.05 | 8.22 | +0.39 | +4.99% | 0.13 | 4 | 253 | 2.18 | -0.84 | 0.04 | -0.25 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 64.00 | 7.35 | 9.90 | 8.63 | 9.43 | +0.77 | +8.90% | 0.13 | 1 | 63 | 2.07 | -0.87 | 0.03 | -0.22 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 65.00 | 8.80 | 10.80 | 9.80 | 10.03 | +0.48 | +5.03% | 0.15 | 8 | 120 | 2.13 | -0.90 | 0.03 | -0.19 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 66.00 | 9.65 | 11.70 | 10.68 | 11.40 | +1.35 | +13.44% | 0.16 | 1 | 288 | 0.00 | -0.92 | 0.02 | -0.16 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 67.00 | 10.45 | 12.60 | 11.53 | 12.33 | +1.00 | +8.83% | 0.17 | 1 | 121 | 0.00 | -0.94 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 68.00 | 11.45 | 13.65 | 12.55 | 11.83 | 0.00 | 0.00% | 0.18 | 0 | 370 | 0.00 | -0.95 | 0.02 | -0.11 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 69.00 | 12.05 | 14.95 | 13.50 | 13.42 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.00 | -0.96 | 0.01 | -0.09 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 70.00 | 12.60 | 15.80 | 14.20 | 14.78 | +0.05 | +0.34% | 0.20 | 4 | 290 | 0.00 | -0.97 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 71.00 | 13.60 | 17.35 | 15.48 | 15.70 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.00 | -0.98 | 0.01 | -0.05 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 72.00 | 15.35 | 18.30 | 16.83 | 16.67 | 0.00 | 0.00% | 0.23 | 0 | 177 | 0.00 | -0.98 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 73.00 | 16.35 | 18.90 | 17.63 | 19.40 | +4.81 | +32.97% | 0.24 | 2 | 8 | 0.00 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 74.00 | 17.20 | 20.30 | 18.75 | 17.45 | 0.00 | 0.00% | 0.25 | 0 | 80 | 0.00 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/28/2026 4:00:12 PM EST |
| 75.00 | 17.95 | 20.85 | 19.40 | 19.47 | 0.00 | 0.00% | 0.26 | 0 | 26 | 3.17 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 76.00 | 19.20 | 22.30 | 20.75 | 20.45 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.00 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 77.00 | 19.95 | 23.30 | 21.63 | 23.45 | +15.05 | +179.17% | 0.28 | 4 | 5 | 3.67 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 78.00 | 20.60 | 24.30 | 22.45 | 8.69 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:12 PM EST |
| 79.00 | 21.60 | 25.30 | 23.45 | 23.89 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:12 PM EST |
| 80.00 | 23.30 | 26.30 | 24.80 | 16.80 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:12 PM EST |
| 81.00 | 23.50 | 27.30 | 25.40 | 10.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:12 PM EST |
| 82.00 | 24.85 | 28.30 | 26.58 | % | 0.32 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 83.00 | 25.90 | 29.30 | 27.60 | 27.31 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 84.00 | 27.00 | 30.30 | 28.65 | 28.29 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 85.00 | 27.60 | 31.30 | 29.45 | 10.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:12 PM EST |
| 86.00 | 28.70 | 32.30 | 30.50 | % | 0.35 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 90.00 | 33.35 | 36.25 | 34.80 | 17.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:12 PM EST |
| 95.00 | 37.45 | 41.25 | 39.35 | 40.19 | +22.28 | +124.40% | 0.41 | 1 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:12 PM EST |
| 100.00 | 42.70 | 46.30 | 44.50 | 21.96 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 4:00:12 PM EST |
| 105.00 | 47.65 | 51.30 | 49.48 | % | 0.47 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 110.00 | 52.75 | 56.30 | 54.53 | % | 0.50 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:12 PM EST | |||
| 115.00 | 57.70 | 61.30 | 59.50 | 59.27 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |
| 120.00 | 62.80 | 66.30 | 64.55 | 64.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:12 PM EST |