Options Chain for NEWMONT CORP COM (NEM) - $128.09 as of 9/7/2026 5:48:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.30 | 65.15 | 63.23 | % | 0.97 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 70.00 | 57.00 | 59.55 | 58.28 | 53.85 | 0.00 | 0.00% | 0.83 | 0 | 66 | 3.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 75.00 | 52.00 | 55.15 | 53.58 | 51.02 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:13 PM EST |
| 80.00 | 47.00 | 50.15 | 48.58 | % | 0.61 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 81.00 | 45.20 | 49.15 | 47.18 | 14.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:13 PM EST |
| 82.00 | 45.00 | 47.55 | 46.28 | 34.76 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:13 PM EST |
| 83.00 | 43.35 | 47.15 | 45.25 | % | 0.55 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 84.00 | 43.00 | 45.95 | 44.48 | % | 0.53 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 85.00 | 42.15 | 44.55 | 43.35 | % | 0.51 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 86.00 | 40.75 | 44.15 | 42.45 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 87.00 | 39.70 | 42.45 | 41.08 | 40.08 | -2.85 | -6.64% | 0.47 | 9 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 88.00 | 38.35 | 42.15 | 40.25 | 35.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 89.00 | 38.00 | 40.60 | 39.30 | % | 0.44 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 90.00 | 37.00 | 39.65 | 38.33 | 33.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 91.00 | 36.00 | 38.60 | 37.30 | % | 0.41 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 92.00 | 35.15 | 37.15 | 36.15 | 31.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 93.00 | 34.15 | 36.15 | 35.15 | 21.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:13 PM EST |
| 94.00 | 33.15 | 35.15 | 34.15 | 5.16 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 32.15 | 34.15 | 33.15 | 29.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:13 PM EST |
| 96.00 | 30.95 | 33.15 | 32.05 | 27.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 97.00 | 30.15 | 32.15 | 31.15 | 4.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:13 PM EST |
| 98.00 | 29.15 | 31.15 | 30.15 | 3.98 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:13 PM EST |
| 99.00 | 28.15 | 30.15 | 29.15 | 25.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 100.00 | 27.15 | 29.15 | 28.15 | 23.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 101.00 | 26.15 | 28.15 | 27.15 | 7.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:13 PM EST |
| 102.00 | 25.15 | 27.15 | 26.15 | 21.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 103.00 | 24.15 | 26.15 | 25.15 | 21.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 104.00 | 23.15 | 25.15 | 24.15 | 20.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 105.00 | 22.15 | 24.15 | 23.15 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 106.00 | 21.15 | 23.15 | 22.15 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 107.00 | 20.15 | 22.15 | 21.15 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:13 PM EST |
| 108.00 | 19.15 | 21.15 | 20.15 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 109.00 | 18.35 | 20.15 | 19.25 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:13 PM EST |
| 110.00 | 16.30 | 20.15 | 18.23 | 19.25 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 111.00 | 16.15 | 18.15 | 17.15 | 15.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:13 PM EST |
| 112.00 | 15.20 | 17.20 | 16.20 | 12.02 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 113.00 | 14.20 | 16.20 | 15.20 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.81 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 9/4/2026 4:00:13 PM EST |
| 114.00 | 13.25 | 15.20 | 14.23 | 14.00 | 0.00 | 0.00% | 0.12 | 1 | 4 | 0.77 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 115.00 | 13.00 | 14.20 | 13.60 | 13.75 | -1.25 | -8.34% | 0.12 | 13 | 39 | 0.73 | 0.98 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 116.00 | 11.25 | 13.25 | 12.25 | 11.84 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.70 | 0.98 | 0.01 | -0.03 | 8/20/2026 | 9/4/2026 4:00:13 PM EST |
| 117.00 | 10.30 | 12.30 | 11.30 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.67 | 0.96 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 118.00 | 9.50 | 11.35 | 10.43 | 12.25 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.64 | 0.95 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 119.00 | 8.65 | 10.40 | 9.53 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | 0.92 | 0.02 | -0.07 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 120.00 | 7.40 | 9.50 | 8.45 | 8.25 | -2.35 | -22.17% | 0.07 | 23 | 1,185 | 0.59 | 0.90 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 121.00 | 6.95 | 8.30 | 7.63 | 7.69 | -1.69 | -18.02% | 0.06 | 2 | 32 | 0.50 | 0.86 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 122.00 | 6.05 | 7.75 | 6.90 | 6.70 | -2.40 | -26.38% | 0.06 | 1 | 16 | 0.54 | 0.82 | 0.04 | -0.11 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 123.00 | 5.50 | 6.70 | 6.10 | 6.40 | +2.71 | +73.45% | 0.05 | 1 | 56 | 0.51 | 0.78 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 124.00 | 4.60 | 5.75 | 5.18 | 4.55 | -2.50 | -35.47% | 0.04 | 12 | 12 | 0.45 | 0.72 | 0.05 | -0.15 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 125.00 | 4.20 | 5.20 | 4.70 | 4.50 | -1.71 | -27.54% | 0.04 | 13 | 131 | 0.49 | 0.66 | 0.05 | -0.17 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 126.00 | 3.45 | 4.35 | 3.90 | 4.02 | -1.46 | -26.65% | 0.03 | 16 | 77 | 0.45 | 0.60 | 0.06 | -0.18 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 127.00 | 3.00 | 3.75 | 3.38 | 3.21 | -1.62 | -33.54% | 0.03 | 19 | 25 | 0.45 | 0.54 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 128.00 | 2.48 | 2.97 | 2.73 | 2.55 | -2.00 | -43.96% | 0.02 | 75 | 22 | 0.42 | 0.48 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 129.00 | 2.08 | 2.47 | 2.28 | 2.31 | -1.43 | -38.24% | 0.02 | 146 | 29 | 0.42 | 0.42 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 130.00 | 1.75 | 2.03 | 1.89 | 1.77 | -1.63 | -47.95% | 0.01 | 141 | 286 | 0.42 | 0.36 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 131.00 | 1.35 | 1.66 | 1.51 | 1.52 | -1.18 | -43.71% | 0.01 | 85 | 75 | 0.41 | 0.30 | 0.06 | -0.18 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 132.00 | 0.87 | 1.73 | 1.30 | 1.13 | -1.21 | -51.71% | 0.01 | 69 | 95 | 0.42 | 0.26 | 0.05 | -0.17 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 133.00 | 0.81 | 1.10 | 0.96 | 0.96 | -1.04 | -52.00% | 0.01 | 65 | 160 | 0.40 | 0.21 | 0.05 | -0.16 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 134.00 | 0.55 | 0.88 | 0.72 | 0.67 | -0.78 | -53.80% | 0.01 | 1,060 | 135 | 0.40 | 0.18 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 135.00 | 0.58 | 0.68 | 0.63 | 0.65 | -0.65 | -50.00% | 0.00 | 70 | 179 | 0.41 | 0.14 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 136.00 | 0.00 | 0.87 | 0.44 | 0.64 | -0.46 | -41.82% | 0.00 | 27 | 22 | 0.47 | 0.11 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 137.00 | 0.00 | 0.89 | 0.45 | 0.40 | -0.52 | -56.53% | 0.00 | 3 | 64 | 0.51 | 0.09 | 0.03 | -0.09 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 138.00 | 0.00 | 2.32 | 1.16 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.81 | 0.07 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 139.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.76 | 0.05 | 0.02 | -0.06 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 1.96 | 0.98 | 0.28 | -0.26 | -48.15% | 0.01 | 15 | 77 | 0.82 | 0.04 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 141.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.03 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 142.00 | 0.00 | 2.23 | 1.12 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.02 | 0.01 | -0.03 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 143.00 | 0.00 | 2.19 | 1.10 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.01 | 0.01 | -0.02 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 144.00 | 0.00 | 2.17 | 1.09 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.01 | 0.01 | -0.02 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.04 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 147.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 148.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.14 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 149.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 81.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:13 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 88.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:13 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:13 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:13 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:13 PM EST |
| 94.00 | 0.00 | 1.00 | 0.50 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 97.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:13 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.90 | -97.83% | 0.01 | 8 | 31 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:13 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:13 PM EST |
| 104.00 | 0.00 | 0.16 | 0.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 109.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 111.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 112.00 | 0.00 | 0.54 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 113.00 | 0.00 | 1.26 | 0.63 | 0.01 | -0.03 | -75.00% | 0.01 | 17 | 87 | 0.92 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 114.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.49 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 101 | 0.46 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 116.00 | 0.00 | 1.74 | 0.87 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.91 | -0.02 | 0.01 | -0.03 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 117.00 | 0.00 | 2.06 | 1.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | -0.04 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 118.00 | 0.11 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 12 | 65 | 0.44 | -0.05 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 119.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.03 | -13.64% | 0.00 | 5 | 35 | 0.33 | -0.08 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.34 | +0.05 | +17.25% | 0.00 | 40 | 157 | 0.34 | -0.10 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 121.00 | 0.00 | 0.53 | 0.27 | 0.42 | +0.12 | +40.00% | 0.00 | 1 | 98 | 0.41 | -0.14 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 122.00 | 0.27 | 0.61 | 0.44 | 0.53 | +0.05 | +10.42% | 0.00 | 81 | 28 | 0.30 | -0.18 | 0.04 | -0.11 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 123.00 | 0.24 | 0.82 | 0.53 | 0.73 | +0.08 | +12.31% | 0.00 | 70 | 30 | 0.28 | -0.22 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 124.00 | 0.65 | 1.26 | 0.96 | 0.97 | +0.15 | +18.30% | 0.01 | 29 | 35 | 0.32 | -0.28 | 0.05 | -0.15 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 125.00 | 0.70 | 1.50 | 1.10 | 1.31 | +0.38 | +40.86% | 0.01 | 138 | 140 | 0.30 | -0.34 | 0.05 | -0.17 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 126.00 | 0.82 | 2.31 | 1.57 | 1.47 | +0.29 | +24.58% | 0.01 | 20 | 58 | 0.31 | -0.40 | 0.06 | -0.18 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 127.00 | 1.84 | 2.18 | 2.01 | 2.11 | -0.44 | -17.26% | 0.02 | 73 | 11 | 0.32 | -0.46 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 128.00 | 2.31 | 2.70 | 2.51 | 2.51 | +0.45 | +21.85% | 0.02 | 55 | 55 | 0.31 | -0.52 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 129.00 | 2.84 | 3.30 | 3.07 | 2.76 | +0.58 | +26.61% | 0.02 | 24 | 21 | 0.31 | -0.58 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 130.00 | 3.20 | 3.85 | 3.53 | 3.77 | +1.17 | +45.00% | 0.03 | 60 | 1,161 | 0.29 | -0.64 | 0.06 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 131.00 | 4.00 | 5.60 | 4.80 | 4.18 | +0.88 | +26.67% | 0.04 | 2 | 76 | 0.37 | -0.70 | 0.06 | -0.18 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 132.00 | 4.40 | 5.70 | 5.05 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.29 | -0.74 | 0.05 | -0.17 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 133.00 | 4.55 | 6.95 | 5.75 | 5.67 | +1.31 | +30.05% | 0.04 | 2 | 13 | 0.59 | -0.79 | 0.05 | -0.16 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 134.00 | 6.00 | 7.50 | 6.75 | 5.29 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.28 | -0.82 | 0.04 | -0.14 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 135.00 | 6.85 | 8.05 | 7.45 | 7.45 | +1.25 | +20.17% | 0.06 | 5 | 8 | 0.23 | -0.86 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 136.00 | 7.60 | 9.50 | 8.55 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | -0.89 | 0.03 | -0.11 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 137.00 | 8.35 | 10.25 | 9.30 | % | 0.07 | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.09 | 9/4/2026 4:00:13 PM EST | |||
| 138.00 | 9.40 | 11.30 | 10.35 | 10.99 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.69 | -0.93 | 0.02 | -0.08 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 139.00 | 9.60 | 12.25 | 10.93 | 12.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.95 | 0.02 | -0.06 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 140.00 | 11.00 | 13.00 | 12.00 | 12.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | -0.96 | 0.02 | -0.05 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 141.00 | 11.95 | 14.15 | 13.05 | % | 0.09 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.04 | 9/4/2026 4:00:13 PM EST | |||
| 142.00 | 12.95 | 15.15 | 14.05 | 11.45 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.80 | -0.98 | 0.01 | -0.03 | 8/26/2026 | 9/4/2026 4:00:13 PM EST |
| 143.00 | 14.00 | 15.85 | 14.93 | % | 0.10 | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 144.00 | 14.80 | 17.00 | 15.90 | % | 0.11 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 145.00 | 15.90 | 18.10 | 17.00 | 16.92 | % | 0.12 | 1 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:13 PM EST | |
| 146.00 | 16.90 | 19.85 | 18.38 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 147.00 | 17.50 | 20.85 | 19.18 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 148.00 | 18.90 | 21.50 | 20.20 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 149.00 | 19.85 | 22.65 | 21.25 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 150.00 | 21.00 | 23.50 | 22.25 | 19.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 152.50 | 23.50 | 26.00 | 24.75 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 155.00 | 25.50 | 28.85 | 27.18 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 157.50 | 28.00 | 31.15 | 29.58 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST |