Options Chain for RUBRIK INC. CL A (RBRK) - $70.32 as of 5/29/2026 3:06:27 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 | 45.90 | 49.00 | 47.45 | 25.20 | 0.00 | 0.00% | 1.58 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:01 PM EST |
| 35.00 | 41.00 | 44.00 | 42.50 | % | 1.21 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 36.00 | 40.00 | 43.00 | 41.50 | % | 1.15 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 37.00 | 38.90 | 42.00 | 40.45 | 23.95 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:01 PM EST |
| 38.00 | 37.80 | 41.20 | 39.50 | % | 1.04 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 39.00 | 36.90 | 40.00 | 38.45 | % | 0.99 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 40.00 | 36.00 | 39.00 | 37.50 | 29.20 | 0.00 | 0.00% | 0.94 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 41.00 | 34.80 | 38.00 | 36.40 | % | 0.89 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 42.00 | 34.10 | 37.10 | 35.60 | 30.15 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.85 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 43.00 | 32.90 | 36.10 | 34.50 | % | 0.80 | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 43.50 | 32.60 | 35.60 | 34.10 | % | 0.78 | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 44.00 | 32.10 | 35.10 | 33.60 | % | 0.76 | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 44.50 | 31.60 | 34.60 | 33.10 | % | 0.74 | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 45.00 | 31.20 | 34.10 | 32.65 | % | 0.73 | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 45.50 | 30.70 | 33.60 | 32.15 | % | 0.71 | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 46.00 | 30.00 | 33.10 | 31.55 | % | 0.69 | 0 | 0 | 3.45 | 0.99 | 0.00 | -0.03 | 5/29/2026 2:59:01 PM EST | |||
| 46.50 | 29.60 | 32.60 | 31.10 | % | 0.67 | 0 | 0 | 3.39 | 0.99 | 0.00 | -0.03 | 5/29/2026 2:59:01 PM EST | |||
| 47.00 | 29.20 | 32.10 | 30.65 | % | 0.65 | 0 | 0 | 3.33 | 0.99 | 0.00 | -0.04 | 5/29/2026 2:59:01 PM EST | |||
| 47.50 | 28.70 | 31.60 | 30.15 | % | 0.63 | 0 | 0 | 3.28 | 0.99 | 0.00 | -0.04 | 5/29/2026 2:59:01 PM EST | |||
| 48.00 | 28.00 | 31.10 | 29.55 | % | 0.62 | 0 | 0 | 3.22 | 0.99 | 0.00 | -0.04 | 5/29/2026 2:59:01 PM EST | |||
| 48.50 | 27.60 | 30.60 | 29.10 | % | 0.60 | 0 | 0 | 3.17 | 0.99 | 0.00 | -0.05 | 5/29/2026 2:59:01 PM EST | |||
| 49.00 | 27.30 | 30.10 | 28.70 | 10.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.12 | 0.99 | 0.00 | -0.05 | 5/4/2026 | 5/29/2026 2:59:01 PM EST |
| 49.50 | 26.70 | 29.60 | 28.15 | % | 0.57 | 0 | 0 | 3.06 | 0.99 | 0.00 | -0.05 | 5/29/2026 2:59:01 PM EST | |||
| 50.00 | 26.30 | 29.10 | 27.70 | 12.26 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.01 | 0.98 | 0.00 | -0.06 | 5/12/2026 | 5/29/2026 2:59:01 PM EST |
| 51.00 | 25.30 | 28.20 | 26.75 | 8.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.91 | 0.98 | 0.00 | -0.07 | 5/6/2026 | 5/29/2026 2:59:01 PM EST |
| 52.00 | 24.30 | 27.20 | 25.75 | 17.30 | 0.00 | 0.00% | 0.50 | 0 | 9 | 2.86 | 0.98 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 53.00 | 23.40 | 26.30 | 24.85 | 9.60 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.75 | 0.97 | 0.00 | -0.09 | 5/13/2026 | 5/29/2026 2:59:01 PM EST |
| 54.00 | 22.50 | 25.00 | 23.75 | 21.68 | +8.67 | +66.65% | 0.44 | 2 | 39 | 2.61 | 0.96 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 55.00 | 21.50 | 24.20 | 22.85 | 22.76 | +10.58 | +86.87% | 0.42 | 14 | 92 | 2.60 | 0.96 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 56.00 | 20.50 | 23.40 | 21.95 | 11.82 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.54 | 0.95 | 0.01 | -0.14 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 57.00 | 19.90 | 22.20 | 21.05 | 20.90 | +10.30 | +97.17% | 0.37 | 7 | 4 | 2.45 | 0.94 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 58.00 | 18.70 | 21.60 | 20.15 | 9.85 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.39 | 0.93 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 59.00 | 17.80 | 20.70 | 19.25 | 17.10 | +3.50 | +25.74% | 0.33 | 1 | 23 | 2.33 | 0.92 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 60.00 | 17.20 | 19.70 | 18.45 | 18.26 | +6.76 | +58.79% | 0.31 | 2 | 68 | 1.57 | 0.90 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 61.00 | 16.00 | 18.90 | 17.45 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.21 | 0.89 | 0.01 | -0.23 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 62.00 | 15.00 | 17.30 | 16.15 | 14.10 | +6.35 | +81.94% | 0.26 | 10 | 27 | 1.42 | 0.87 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 63.00 | 14.30 | 17.10 | 15.70 | 13.88 | +4.05 | +41.20% | 0.25 | 3 | 68 | 1.41 | 0.86 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 64.00 | 14.00 | 16.60 | 15.30 | 10.52 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.68 | 0.84 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 65.00 | 12.60 | 15.50 | 14.05 | 14.54 | +5.38 | +58.74% | 0.22 | 21 | 196 | 1.47 | 0.82 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 66.00 | 12.80 | 14.40 | 13.60 | 13.54 | +4.74 | +53.87% | 0.21 | 3 | 36 | 1.58 | 0.80 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 67.00 | 11.60 | 13.80 | 12.70 | 12.90 | +5.10 | +65.39% | 0.19 | 5 | 52 | 1.57 | 0.78 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 68.00 | 10.70 | 13.30 | 12.00 | 10.60 | +2.70 | +34.18% | 0.18 | 77 | 36 | 1.57 | 0.76 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 69.00 | 10.80 | 12.00 | 11.40 | 11.05 | +3.51 | +46.56% | 0.17 | 3 | 36 | 1.43 | 0.74 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 70.00 | 10.20 | 11.70 | 10.95 | 10.95 | +4.32 | +65.16% | 0.16 | 46 | 742 | 1.61 | 0.72 | 0.02 | -0.41 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 71.00 | 9.00 | 11.20 | 10.10 | 9.75 | +3.35 | +52.35% | 0.14 | 12 | 24 | 1.59 | 0.69 | 0.02 | -0.42 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 72.00 | 8.90 | 10.20 | 9.55 | 9.65 | +4.08 | +73.25% | 0.13 | 15 | 34 | 1.54 | 0.67 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 73.00 | 8.30 | 9.80 | 9.05 | 9.05 | +3.41 | +60.47% | 0.12 | 30 | 123 | 1.57 | 0.65 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 74.00 | 7.40 | 9.40 | 8.40 | 8.39 | +3.79 | +82.40% | 0.11 | 25 | 36 | 1.59 | 0.62 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 75.00 | 7.60 | 8.50 | 8.05 | 7.70 | +3.40 | +79.07% | 0.11 | 448 | 19,077 | 1.44 | 0.60 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 76.00 | 6.70 | 8.30 | 7.50 | 7.27 | +3.15 | +76.46% | 0.10 | 53 | 8 | 1.58 | 0.57 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 77.00 | 6.10 | 7.50 | 6.80 | 6.57 | +3.07 | +87.72% | 0.09 | 36 | 36 | 1.47 | 0.55 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 78.00 | 5.80 | 7.10 | 6.45 | 6.50 | +3.13 | +92.88% | 0.08 | 113 | 15 | 1.48 | 0.52 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 79.00 | 4.90 | 6.40 | 5.65 | 5.95 | +2.95 | +98.34% | 0.07 | 17 | 3 | 1.47 | 0.50 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 80.00 | 4.90 | 6.00 | 5.45 | 5.40 | +2.70 | +100.00% | 0.07 | 349 | 324 | 1.45 | 0.48 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 81.00 | 4.40 | 5.60 | 5.00 | 4.41 | +1.90 | +75.70% | 0.06 | 3 | 14 | 1.49 | 0.45 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 82.00 | 3.80 | 5.00 | 4.40 | 4.50 | +2.67 | +145.91% | 0.05 | 10 | 1 | 1.50 | 0.43 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 83.00 | 3.70 | 5.10 | 4.40 | 4.30 | +2.29 | +113.93% | 0.05 | 6 | 9 | 1.57 | 0.41 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 84.00 | 3.40 | 5.30 | 4.35 | 3.77 | +2.02 | +115.43% | 0.05 | 57 | 94 | 1.62 | 0.39 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 85.00 | 3.10 | 4.00 | 3.55 | 3.70 | +2.03 | +121.56% | 0.04 | 59 | 29 | 1.49 | 0.36 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 86.00 | 2.45 | 3.70 | 3.08 | 3.30 | +1.90 | +135.72% | 0.04 | 8 | 7 | 1.45 | 0.34 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 87.00 | 2.65 | 3.50 | 3.08 | 3.08 | +1.78 | +136.93% | 0.04 | 65 | 45 | 1.51 | 0.32 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 88.00 | 2.30 | 3.60 | 2.95 | 2.21 | % | 0.03 | 31 | 0 | 1.61 | 0.31 | 0.02 | -0.41 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 89.00 | 2.25 | 2.95 | 2.60 | 2.50 | % | 0.03 | 1 | 0 | 1.48 | 0.29 | 0.02 | -0.40 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 90.00 | 1.80 | 2.50 | 2.15 | 2.33 | % | 0.02 | 357 | 0 | 1.43 | 0.27 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 91.00 | 1.85 | 3.70 | 2.78 | % | 0.03 | 0 | 0 | 1.66 | 0.25 | 0.02 | -0.38 | 5/29/2026 2:59:01 PM EST | |||
| 92.00 | 1.85 | 2.05 | 1.95 | 2.03 | % | 0.02 | 13 | 0 | 1.62 | 0.24 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 93.00 | 1.50 | 2.15 | 1.83 | 1.65 | % | 0.02 | 59 | 0 | 1.50 | 0.22 | 0.02 | -0.35 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 94.00 | 1.25 | 2.10 | 1.68 | 1.70 | % | 0.02 | 6 | 0 | 1.50 | 0.21 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 95.00 | 1.25 | 1.95 | 1.60 | 1.60 | % | 0.02 | 36 | 0 | 1.53 | 0.19 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 100.00 | 0.75 | 1.10 | 0.93 | 1.00 | % | 0.01 | 56 | 0 | 1.51 | 0.13 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.50 | % | 0.00 | 25 | 0 | 1.46 | 0.09 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:59:01 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 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:01 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:01 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 43.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 7 | 2.32 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.20 | -80.00% | 0.02 | 2 | 14 | 3.63 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.79 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 46.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.17 | -0.01 | 0.00 | -0.03 | 5/29/2026 2:59:01 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.24 | -72.73% | 0.00 | 4 | 17 | 2.15 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 48.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 3.02 | -0.01 | 0.00 | -0.05 | 5/29/2026 2:59:01 PM EST | |||
| 49.00 | 0.00 | 0.55 | 0.28 | 0.37 | +0.22 | +146.67% | 0.01 | 26 | 9 | 2.20 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 49.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 3.18 | -0.01 | 0.00 | -0.05 | 5/29/2026 2:59:01 PM EST | |||
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 22 | 19 | 1.56 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.29 | +0.05 | +20.84% | 0.01 | 1 | 19 | 2.33 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.48 | +0.20 | +71.43% | 0.01 | 3 | 5 | 2.25 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.28 | -0.02 | -6.67% | 0.00 | 29 | 16 | 1.59 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 54.00 | 0.00 | 1.35 | 0.68 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | -0.04 | 0.00 | -0.11 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.33 | -46.48% | 0.01 | 35 | 196 | 1.54 | -0.04 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 56.00 | 0.15 | 0.70 | 0.43 | 0.45 | -0.30 | -40.00% | 0.01 | 6 | 5 | 1.51 | -0.05 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 57.00 | 0.25 | 0.90 | 0.58 | 0.55 | -0.35 | -38.89% | 0.01 | 51 | 8 | 1.57 | -0.06 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 58.00 | 0.40 | 0.80 | 0.60 | 0.70 | -0.27 | -27.84% | 0.01 | 59 | 36 | 1.53 | -0.07 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 59.00 | 0.65 | 0.95 | 0.80 | 0.76 | -0.49 | -39.20% | 0.01 | 53 | 24 | 1.63 | -0.08 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 60.00 | 0.70 | 1.25 | 0.98 | 0.84 | -0.53 | -38.69% | 0.02 | 89 | 186 | 1.63 | -0.10 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 61.00 | 0.85 | 1.55 | 1.20 | 1.01 | -0.69 | -40.59% | 0.02 | 11 | 40 | 1.56 | -0.11 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 62.00 | 0.90 | 1.70 | 1.30 | 1.20 | -0.55 | -31.43% | 0.02 | 7 | 19 | 1.56 | -0.13 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 63.00 | 1.05 | 2.25 | 1.65 | 1.30 | -0.80 | -38.10% | 0.03 | 8 | 24 | 1.50 | -0.14 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 64.00 | 1.15 | 1.80 | 1.48 | 1.48 | -0.62 | -29.53% | 0.02 | 6 | 28 | 1.50 | -0.16 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 65.00 | 1.50 | 1.95 | 1.73 | 1.70 | -1.38 | -44.81% | 0.03 | 174 | 117 | 1.51 | -0.18 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 66.00 | 1.60 | 2.25 | 1.93 | 1.95 | -2.55 | -56.67% | 0.03 | 6 | 3 | 1.50 | -0.20 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 67.00 | 1.95 | 2.55 | 2.25 | 2.00 | -3.62 | -64.42% | 0.03 | 6 | 2 | 1.51 | -0.22 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 68.00 | 2.25 | 2.85 | 2.55 | 2.45 | -2.11 | -46.28% | 0.04 | 5 | 2 | 1.51 | -0.24 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 69.00 | 2.50 | 3.50 | 3.00 | 3.00 | -1.35 | -31.04% | 0.04 | 15 | 34 | 1.55 | -0.26 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 70.00 | 3.00 | 3.50 | 3.25 | 3.10 | -1.90 | -38.00% | 0.05 | 38 | 4 | 1.53 | -0.28 | 0.02 | -0.41 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 71.00 | 3.00 | 4.30 | 3.65 | 4.00 | -1.80 | -31.04% | 0.05 | 5 | 3 | 1.66 | -0.31 | 0.02 | -0.42 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 72.00 | 3.50 | 4.30 | 3.90 | 4.00 | -2.50 | -38.47% | 0.05 | 4 | 3 | 1.35 | -0.33 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 73.00 | 3.70 | 5.20 | 4.45 | % | 0.06 | 0 | 0 | 1.53 | -0.35 | 0.02 | -0.44 | 5/29/2026 2:59:01 PM EST | |||
| 74.00 | 4.20 | 6.60 | 5.40 | 5.24 | % | 0.07 | 2 | 0 | 1.66 | -0.38 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 75.00 | 4.70 | 6.10 | 5.40 | 5.57 | % | 0.07 | 19 | 0 | 1.55 | -0.40 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 76.00 | 5.10 | 6.40 | 5.75 | 6.00 | % | 0.08 | 5 | 0 | 1.51 | -0.43 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 77.00 | 5.60 | 8.10 | 6.85 | 6.81 | % | 0.09 | 1 | 0 | 1.66 | -0.45 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 78.00 | 6.30 | 7.30 | 6.80 | 6.92 | % | 0.09 | 8 | 0 | 1.51 | -0.48 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 79.00 | 6.60 | 7.90 | 7.25 | 7.10 | % | 0.09 | 5 | 0 | 1.41 | -0.50 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 80.00 | 7.40 | 9.80 | 8.60 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.63 | -0.52 | 0.02 | -0.47 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 81.00 | 8.00 | 9.40 | 8.70 | % | 0.11 | 0 | 0 | 1.53 | -0.55 | 0.02 | -0.47 | 5/29/2026 2:59:01 PM EST | |||
| 82.00 | 8.10 | 10.80 | 9.45 | % | 0.12 | 0 | 0 | 1.54 | -0.57 | 0.02 | -0.47 | 5/29/2026 2:59:01 PM EST | |||
| 83.00 | 9.30 | 11.60 | 10.45 | % | 0.13 | 0 | 0 | 1.63 | -0.59 | 0.02 | -0.46 | 5/29/2026 2:59:01 PM EST | |||
| 84.00 | 10.00 | 11.30 | 10.65 | % | 0.13 | 0 | 0 | 1.50 | -0.61 | 0.02 | -0.45 | 5/29/2026 2:59:01 PM EST | |||
| 85.00 | 9.30 | 11.60 | 10.45 | % | 0.12 | 0 | 0 | 1.52 | -0.64 | 0.02 | -0.44 | 5/29/2026 2:59:01 PM EST | |||
| 86.00 | 11.50 | 13.80 | 12.65 | % | 0.15 | 0 | 0 | 1.59 | -0.66 | 0.02 | -0.44 | 5/29/2026 2:59:01 PM EST | |||
| 87.00 | 12.10 | 13.50 | 12.80 | % | 0.15 | 0 | 0 | 1.42 | -0.68 | 0.02 | -0.43 | 5/29/2026 2:59:01 PM EST | |||
| 88.00 | 12.20 | 15.10 | 13.65 | % | 0.16 | 0 | 0 | 1.52 | -0.69 | 0.02 | -0.41 | 5/29/2026 2:59:01 PM EST | |||
| 89.00 | 12.90 | 15.70 | 14.30 | % | 0.16 | 0 | 0 | 1.47 | -0.71 | 0.02 | -0.40 | 5/29/2026 2:59:01 PM EST | |||
| 90.00 | 14.60 | 15.80 | 15.20 | % | 0.17 | 0 | 0 | 1.50 | -0.73 | 0.02 | -0.39 | 5/29/2026 2:59:01 PM EST | |||
| 91.00 | 14.50 | 17.00 | 15.75 | % | 0.17 | 0 | 0 | 1.42 | -0.75 | 0.02 | -0.38 | 5/29/2026 2:59:01 PM EST | |||
| 92.00 | 15.50 | 17.90 | 16.70 | % | 0.18 | 0 | 0 | 1.46 | -0.76 | 0.02 | -0.36 | 5/29/2026 2:59:01 PM EST | |||
| 93.00 | 16.00 | 18.90 | 17.45 | % | 0.19 | 0 | 0 | 1.36 | -0.78 | 0.02 | -0.35 | 5/29/2026 2:59:01 PM EST | |||
| 94.00 | 16.80 | 19.70 | 18.25 | % | 0.19 | 0 | 0 | 1.90 | -0.79 | 0.02 | -0.34 | 5/29/2026 2:59:01 PM EST | |||
| 95.00 | 17.90 | 20.00 | 18.95 | % | 0.20 | 0 | 0 | 1.32 | -0.81 | 0.02 | -0.32 | 5/29/2026 2:59:01 PM EST | |||
| 100.00 | 22.00 | 25.00 | 23.50 | % | 0.23 | 0 | 0 | 1.99 | -0.87 | 0.01 | -0.26 | 5/29/2026 2:59:01 PM EST | |||
| 105.00 | 26.90 | 29.50 | 28.20 | % | 0.27 | 0 | 0 | 2.04 | -0.91 | 0.01 | -0.19 | 5/29/2026 2:59:01 PM EST |