Options Chain for PROGRESSIVE CORP COM (PGR) - $203.10 as of 3/17/2026 7:00:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 91.80 | 95.90 | 93.85 | % | 0.85 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 115.00 | 86.80 | 90.90 | 88.85 | % | 0.77 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 120.00 | 81.60 | 85.90 | 83.75 | % | 0.70 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 125.00 | 76.80 | 80.90 | 78.85 | % | 0.63 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 130.00 | 71.80 | 75.90 | 73.85 | % | 0.57 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 135.00 | 66.80 | 70.90 | 68.85 | % | 0.51 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 140.00 | 61.80 | 65.80 | 63.80 | % | 0.46 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 145.00 | 56.80 | 60.90 | 58.85 | % | 0.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 150.00 | 51.80 | 55.10 | 53.45 | 52.25 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:04 PM EST |
| 155.00 | 46.60 | 50.90 | 48.75 | % | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 160.00 | 43.20 | 45.70 | 44.45 | 69.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 3/17/2026 4:00:04 PM EST |
| 165.00 | 38.00 | 40.70 | 39.35 | % | 0.24 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 170.00 | 33.20 | 35.80 | 34.50 | 42.02 | 0.00 | 0.00% | 0.20 | 0 | 547 | 1.79 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 4:00:04 PM EST |
| 175.00 | 27.30 | 30.80 | 29.05 | 32.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 4:00:04 PM EST |
| 177.50 | 25.20 | 28.30 | 26.75 | % | 0.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 3/17/2026 4:00:04 PM EST | |||
| 180.00 | 23.30 | 25.80 | 24.55 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.38 | 0.98 | 0.00 | -0.07 | 2/5/2026 | 3/17/2026 4:00:04 PM EST |
| 182.50 | 20.30 | 23.40 | 21.85 | % | 0.12 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.12 | 3/17/2026 4:00:04 PM EST | |||
| 185.00 | 18.20 | 20.90 | 19.55 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.19 | 0.96 | 0.01 | -0.15 | 2/20/2026 | 3/17/2026 4:00:04 PM EST |
| 187.50 | 15.40 | 18.00 | 16.70 | % | 0.09 | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.21 | 3/17/2026 4:00:04 PM EST | |||
| 190.00 | 13.00 | 15.40 | 14.20 | 16.81 | +4.31 | +34.48% | 0.07 | 2 | 13 | 0.87 | 0.91 | 0.01 | -0.27 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 192.50 | 10.80 | 13.00 | 11.90 | % | 0.06 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.29 | 3/17/2026 4:00:04 PM EST | |||
| 195.00 | 8.40 | 10.70 | 9.55 | 10.40 | -4.27 | -29.11% | 0.05 | 2 | 5 | 0.71 | 0.84 | 0.03 | -0.37 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 197.50 | 7.00 | 8.50 | 7.75 | % | 0.04 | 0 | 0 | 0.51 | 0.79 | 0.04 | -0.40 | 3/17/2026 4:00:04 PM EST | |||
| 200.00 | 5.10 | 5.60 | 5.35 | 5.10 | -2.71 | -34.70% | 0.03 | 4 | 528 | 0.42 | 0.70 | 0.05 | -0.45 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 202.50 | 3.30 | 4.00 | 3.65 | 3.77 | -1.47 | -28.06% | 0.02 | 1 | 8 | 0.39 | 0.58 | 0.05 | -0.47 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 205.00 | 2.10 | 2.60 | 2.35 | 2.55 | -0.89 | -25.88% | 0.01 | 152 | 263 | 0.39 | 0.44 | 0.06 | -0.47 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 207.50 | 1.10 | 1.65 | 1.38 | 2.04 | -0.21 | -9.34% | 0.01 | 82 | 73 | 0.38 | 0.31 | 0.05 | -0.42 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 210.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.39 | -32.78% | 0.00 | 636 | 926 | 0.41 | 0.21 | 0.04 | -0.35 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 212.50 | 0.30 | 0.80 | 0.55 | 0.50 | -0.15 | -23.08% | 0.00 | 116 | 780 | 0.41 | 0.13 | 0.03 | -0.26 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 215.00 | 0.15 | 0.80 | 0.48 | 0.25 | -0.15 | -37.50% | 0.00 | 18 | 611 | 0.46 | 0.08 | 0.02 | -0.17 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 217.50 | 0.05 | 0.35 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 8 | 66 | 0.43 | 0.04 | 0.01 | -0.11 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 7 | 1,576 | 0.48 | 0.02 | 0.01 | -0.06 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 45 | 0.66 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.65 | 0.33 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 401 | 0.81 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 1.30 | 0.65 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,833 | 0.63 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 1,629 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/17/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.76 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/17/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/17/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/17/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 3.30 | 1.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.29 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/17/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 3.30 | 1.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/17/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/17/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 3.30 | 1.65 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 3/17/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 3.30 | 1.65 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 3/17/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.40 | 1.20 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 3/17/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 3.30 | 1.65 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 3/17/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 3/17/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/17/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 3/17/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.65 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 3/17/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 3/17/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/17/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/17/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/17/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 293 | 1.14 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/17/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.68 | -0.02 | 0.00 | -0.07 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 182.50 | 0.05 | 0.25 | 0.15 | 0.14 | -0.23 | -62.17% | 0.00 | 7 | 9 | 0.65 | -0.03 | 0.01 | -0.12 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 185.00 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.65 | -0.04 | 0.01 | -0.15 | 3/12/2026 | 3/17/2026 4:00:04 PM EST |
| 187.50 | 0.10 | 0.50 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.06 | 0.01 | -0.21 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 190.00 | 0.20 | 0.40 | 0.30 | 0.33 | -0.19 | -36.54% | 0.00 | 137 | 422 | 0.53 | -0.09 | 0.01 | -0.27 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 192.50 | 0.35 | 0.90 | 0.63 | 0.45 | -0.12 | -21.06% | 0.00 | 141 | 29 | 0.55 | -0.11 | 0.02 | -0.29 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 195.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.07 | -9.73% | 0.00 | 245 | 340 | 0.47 | -0.16 | 0.03 | -0.37 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 197.50 | 0.80 | 1.25 | 1.03 | 1.00 | -0.05 | -4.77% | 0.01 | 3 | 338 | 0.45 | -0.21 | 0.04 | -0.40 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 200.00 | 1.25 | 1.80 | 1.53 | 1.45 | -0.06 | -3.98% | 0.01 | 49 | 1,272 | 0.42 | -0.30 | 0.05 | -0.45 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 202.50 | 2.00 | 2.60 | 2.30 | 1.75 | -0.55 | -23.92% | 0.01 | 10 | 56 | 0.40 | -0.42 | 0.05 | -0.47 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 205.00 | 3.10 | 3.80 | 3.45 | 3.30 | +0.74 | +28.91% | 0.02 | 40 | 196 | 0.38 | -0.56 | 0.06 | -0.47 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 207.50 | 4.70 | 5.40 | 5.05 | 3.10 | -1.70 | -35.42% | 0.02 | 234 | 55 | 0.38 | -0.69 | 0.05 | -0.42 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 210.00 | 5.80 | 8.00 | 6.90 | 4.24 | -1.91 | -31.06% | 0.03 | 9 | 357 | 0.56 | -0.79 | 0.04 | -0.35 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 212.50 | 7.70 | 10.30 | 9.00 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.63 | -0.87 | 0.03 | -0.26 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 215.00 | 10.30 | 12.50 | 11.40 | 9.22 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.67 | -0.92 | 0.02 | -0.17 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 217.50 | 12.70 | 14.30 | 13.50 | % | 0.06 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.11 | 3/17/2026 4:00:04 PM EST | |||
| 220.00 | 15.30 | 17.10 | 16.20 | 15.35 | 0.00 | 0.00% | 0.07 | 0 | 615 | 0.74 | -0.98 | 0.01 | -0.06 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 222.50 | 16.90 | 20.10 | 18.50 | % | 0.08 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 3/17/2026 4:00:04 PM EST | |||
| 225.00 | 20.20 | 22.30 | 21.25 | 21.30 | -2.26 | -9.60% | 0.09 | 10 | 10 | 0.96 | -1.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 227.50 | 21.90 | 24.40 | 23.15 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 230.00 | 25.20 | 27.40 | 26.30 | 20.79 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:04 PM EST |
| 232.50 | 26.90 | 29.50 | 28.20 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 235.00 | 29.40 | 31.90 | 30.65 | 26.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 4:00:04 PM EST |
| 240.00 | 34.40 | 37.40 | 35.90 | 36.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:04 PM EST |
| 245.00 | 39.20 | 42.70 | 40.95 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 250.00 | 44.30 | 48.30 | 46.30 | 46.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:04 PM EST |
| 255.00 | 49.30 | 53.30 | 51.30 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 260.00 | 54.20 | 58.50 | 56.35 | 54.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:04 PM EST |
| 265.00 | 59.30 | 63.50 | 61.40 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 270.00 | 64.40 | 67.20 | 65.80 | 64.92 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:04 PM EST |
| 275.00 | 69.30 | 73.30 | 71.30 | 69.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:04 PM EST |
| 280.00 | 74.30 | 78.10 | 76.20 | 74.94 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:04 PM EST |
| 285.00 | 79.30 | 83.30 | 81.30 | 79.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:04 PM EST |
| 290.00 | 84.30 | 88.30 | 86.30 | 28.58 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 3/17/2026 4:00:04 PM EST |
| 295.00 | 89.30 | 93.30 | 91.30 | % | 0.31 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 300.00 | 94.30 | 98.30 | 96.30 | 52.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 3/17/2026 4:00:04 PM EST |
| 305.00 | 99.30 | 103.30 | 101.30 | % | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 310.00 | 104.30 | 108.30 | 106.30 | 63.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/17/2026 4:00:04 PM EST |
| 320.00 | 114.30 | 118.30 | 116.30 | 62.84 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 3/17/2026 4:00:04 PM EST |
| 330.00 | 124.30 | 128.30 | 126.30 | 82.39 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/17/2026 4:00:04 PM EST |
| 340.00 | 134.30 | 138.30 | 136.30 | % | 0.40 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 350.00 | 144.30 | 148.30 | 146.30 | 66.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/17/2026 4:00:04 PM EST |
| 360.00 | 154.30 | 158.30 | 156.30 | 148.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 3/17/2026 4:00:04 PM EST |
| 370.00 | 164.30 | 168.30 | 166.30 | % | 0.45 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 380.00 | 174.30 | 178.30 | 176.30 | % | 0.46 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 390.00 | 184.30 | 188.30 | 186.30 | % | 0.48 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 400.00 | 194.30 | 198.30 | 196.30 | % | 0.49 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 410.00 | 204.30 | 208.30 | 206.30 | % | 0.50 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 420.00 | 214.30 | 218.30 | 216.30 | % | 0.52 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 430.00 | 224.30 | 228.30 | 226.30 | % | 0.53 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST |