Options Chain for SHAKE SHACK INC CL A (SHAK) - $68.98 as of 5/8/2026 5:05:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.30 | 37.00 | 35.15 | % | 1.00 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 40.00 | 28.30 | 32.00 | 30.15 | % | 0.75 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 45.00 | 23.90 | 26.40 | 25.15 | % | 0.56 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 50.00 | 19.00 | 21.50 | 20.25 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 13.80 | 16.40 | 15.10 | 15.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 9.00 | 11.20 | 10.10 | 9.77 | +0.67 | +7.37% | 0.17 | 6 | 21 | 1.17 | 0.98 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 61.00 | 8.00 | 10.50 | 9.25 | % | 0.15 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.03 | 5/8/2026 3:59:52 PM EST | |||
| 62.00 | 7.00 | 9.30 | 8.15 | 7.94 | % | 0.13 | 10 | 0 | 1.04 | 0.97 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 63.00 | 6.10 | 8.30 | 7.20 | 6.95 | % | 0.11 | 12 | 0 | 0.96 | 0.94 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 64.00 | 5.20 | 7.40 | 6.30 | 6.06 | % | 0.10 | 2 | 0 | 0.91 | 0.91 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 65.00 | 5.40 | 6.10 | 5.75 | 5.10 | -0.11 | -2.12% | 0.09 | 173 | 570 | 0.78 | 0.88 | 0.04 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 66.00 | 3.70 | 5.50 | 4.60 | % | 0.07 | 0 | 0 | 0.76 | 0.83 | 0.05 | -0.10 | 5/8/2026 3:59:52 PM EST | |||
| 67.00 | 3.70 | 4.40 | 4.05 | % | 0.06 | 0 | 0 | 0.49 | 0.78 | 0.06 | -0.11 | 5/8/2026 3:59:52 PM EST | |||
| 68.00 | 2.95 | 3.70 | 3.33 | 3.10 | % | 0.05 | 14 | 0 | 0.51 | 0.71 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 69.00 | 2.30 | 3.10 | 2.70 | 2.65 | % | 0.04 | 60 | 0 | 0.52 | 0.63 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 70.00 | 1.80 | 2.20 | 2.00 | 1.97 | -0.13 | -6.19% | 0.03 | 422 | 996 | 0.48 | 0.54 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 71.00 | 1.35 | 1.60 | 1.48 | 1.45 | -0.15 | -9.38% | 0.02 | 239 | 157 | 0.46 | 0.45 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 72.00 | 1.05 | 1.50 | 1.28 | 1.20 | +0.05 | +4.35% | 0.02 | 626 | 74 | 0.51 | 0.36 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 73.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.23 | -21.30% | 0.01 | 86 | 50 | 0.49 | 0.28 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 74.00 | 0.55 | 0.70 | 0.63 | 0.54 | -0.20 | -27.03% | 0.01 | 14 | 18 | 0.49 | 0.22 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 75.00 | 0.25 | 0.55 | 0.40 | 0.52 | -0.08 | -13.34% | 0.01 | 168 | 333 | 0.51 | 0.17 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 76.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.14 | -28.58% | 0.01 | 7 | 12 | 0.52 | 0.13 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 77.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.08 | -24.25% | 0.00 | 2 | 142 | 0.55 | 0.10 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 78.00 | 0.15 | 0.55 | 0.35 | 0.22 | +0.03 | +15.79% | 0.00 | 11 | 6 | 0.61 | 0.07 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 79.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 21 | 2 | 0.53 | 0.06 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 35 | 0.59 | 0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 88.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 89.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | 7.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 7.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 0.60 | 0.30 | 6.56 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.05 | -5.80 | -99.15% | 0.00 | 2 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 840 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 101.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 102.00 | 0.00 | 0.95 | 0.48 | 6.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 104.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.38 | -97.95% | 0.00 | 2 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 12 | 155 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 107.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 3 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 364 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 112.00 | 0.00 | 0.65 | 0.33 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 189 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 117.00 | 0.00 | 1.55 | 0.78 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:52 PM EST |
| 118.00 | 0.00 | 1.20 | 0.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.93 | -86.12% | 0.00 | 1 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.13 | +650.00% | 0.00 | 1 | 95 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.01 | 1 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 122.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.01 | 1 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 19 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 63 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 505 | 0.59 | -0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.03 | 5/8/2026 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 63.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 64.00 | 0.15 | 0.40 | 0.28 | 0.25 | % | 0.00 | 19 | 0 | 0.56 | -0.09 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.37 | -52.86% | 0.01 | 468 | 496 | 0.52 | -0.12 | 0.04 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 66.00 | 0.35 | 0.70 | 0.53 | 0.45 | % | 0.01 | 93 | 0 | 0.53 | -0.17 | 0.05 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 67.00 | 0.40 | 0.90 | 0.65 | 0.60 | % | 0.01 | 133 | 0 | 0.52 | -0.22 | 0.06 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 68.00 | 0.70 | 1.05 | 0.88 | 1.10 | % | 0.01 | 19 | 0 | 0.49 | -0.29 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 69.00 | 0.95 | 1.50 | 1.23 | 1.25 | % | 0.02 | 45 | 0 | 0.50 | -0.37 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 70.00 | 1.40 | 1.95 | 1.68 | 1.77 | -0.98 | -35.64% | 0.02 | 211 | 230 | 0.50 | -0.46 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 71.00 | 1.95 | 2.65 | 2.30 | 2.75 | -1.05 | -27.64% | 0.03 | 11 | 5 | 0.52 | -0.55 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 72.00 | 2.45 | 3.40 | 2.93 | 2.98 | % | 0.04 | 23 | 0 | 0.55 | -0.64 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 73.00 | 3.10 | 4.10 | 3.60 | 4.20 | % | 0.05 | 1 | 0 | 0.56 | -0.72 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 74.00 | 3.90 | 4.80 | 4.35 | 4.80 | % | 0.06 | 20 | 0 | 0.47 | -0.78 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 75.00 | 4.60 | 5.80 | 5.20 | 5.15 | -1.17 | -18.52% | 0.07 | 24 | 49 | 0.71 | -0.83 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 76.00 | 4.90 | 7.20 | 6.05 | % | 0.08 | 0 | 0 | 0.91 | -0.87 | 0.05 | -0.08 | 5/8/2026 3:59:52 PM EST | |||
| 77.00 | 6.00 | 8.20 | 7.10 | % | 0.09 | 0 | 0 | 0.98 | -0.90 | 0.04 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 78.00 | 7.40 | 9.10 | 8.25 | 8.45 | % | 0.11 | 2 | 0 | 1.02 | -0.93 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST | |
| 79.00 | 7.80 | 10.20 | 9.00 | % | 0.11 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.05 | 5/8/2026 3:59:52 PM EST | |||
| 80.00 | 9.00 | 11.00 | 10.00 | 10.65 | -1.01 | -8.67% | 0.12 | 52 | 91 | 1.11 | -0.96 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 81.00 | 9.70 | 12.20 | 10.95 | 12.85 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.24 | -0.98 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 82.00 | 10.70 | 13.20 | 11.95 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.30 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 83.00 | 11.80 | 14.40 | 13.10 | 12.84 | -0.81 | -5.94% | 0.16 | 2 | 19 | 1.43 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 84.00 | 12.80 | 15.40 | 14.10 | 13.83 | -0.78 | -5.34% | 0.17 | 2 | 18 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 85.00 | 13.70 | 16.10 | 14.90 | 16.28 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 86.00 | 14.60 | 17.50 | 16.05 | 17.05 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 87.00 | 15.90 | 18.00 | 16.95 | 17.00 | -0.91 | -5.09% | 0.19 | 7 | 25 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 88.00 | 16.40 | 19.00 | 17.70 | 17.79 | -1.09 | -5.78% | 0.20 | 2 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 89.00 | 17.60 | 20.10 | 18.85 | 19.52 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 90.00 | 18.60 | 21.10 | 19.85 | 20.80 | 0.00 | 0.00% | 0.22 | 0 | 53 | 1.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 91.00 | 19.60 | 22.10 | 20.85 | 21.12 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 92.00 | 20.60 | 23.10 | 21.85 | 22.08 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 93.00 | 21.60 | 24.10 | 22.85 | 23.16 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 94.00 | 23.00 | 24.60 | 23.80 | 24.11 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 23.60 | 26.10 | 24.85 | 27.20 | 0.00 | 0.00% | 0.26 | 0 | 69 | 1.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 96.00 | 24.70 | 27.60 | 26.15 | 26.05 | +0.35 | +1.37% | 0.27 | 1 | 21 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 97.00 | 25.60 | 28.10 | 26.85 | 5.81 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 98.00 | 26.40 | 29.30 | 27.85 | 5.81 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |
| 99.00 | 27.60 | 30.10 | 28.85 | 31.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 100.00 | 28.60 | 31.10 | 29.85 | 29.60 | -0.10 | -0.34% | 0.30 | 2 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 101.00 | 29.40 | 32.30 | 30.85 | 30.70 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 102.00 | 30.60 | 33.30 | 31.95 | 34.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 103.00 | 31.60 | 34.10 | 32.85 | 35.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 104.00 | 32.60 | 35.10 | 33.85 | 9.36 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.30 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 105.00 | 33.60 | 36.10 | 34.85 | 37.19 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 106.00 | 34.60 | 37.40 | 36.00 | 12.17 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 107.00 | 35.60 | 38.10 | 36.85 | 9.98 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:52 PM EST |
| 108.00 | 36.60 | 39.10 | 37.85 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 109.00 | 37.60 | 39.90 | 38.75 | 14.43 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 110.00 | 38.60 | 40.90 | 39.75 | 39.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 111.00 | 39.70 | 41.90 | 40.80 | 13.74 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 112.00 | 40.60 | 43.30 | 41.95 | 14.45 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 113.00 | 41.60 | 44.30 | 42.95 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 114.00 | 42.60 | 45.30 | 43.95 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 115.00 | 43.40 | 46.30 | 44.85 | % | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 116.00 | 44.60 | 47.10 | 45.85 | % | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 117.00 | 45.40 | 48.10 | 46.75 | 15.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 118.00 | 46.60 | 49.30 | 47.95 | 16.61 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 119.00 | 47.40 | 50.20 | 48.80 | 50.03 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 120.00 | 48.70 | 50.90 | 49.80 | 51.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 121.00 | 49.60 | 52.30 | 50.95 | % | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 122.00 | 50.60 | 53.30 | 51.95 | % | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 123.00 | 51.60 | 54.50 | 53.05 | % | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 124.00 | 52.40 | 55.30 | 53.85 | % | 0.43 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 125.00 | 53.60 | 56.30 | 54.95 | % | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 126.00 | 54.60 | 57.40 | 56.00 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 127.00 | 55.40 | 58.30 | 56.85 | % | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 128.00 | 56.40 | 59.30 | 57.85 | % | 0.45 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 129.00 | 57.40 | 60.30 | 58.85 | % | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 130.00 | 58.60 | 61.30 | 59.95 | % | 0.46 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 135.00 | 63.60 | 66.20 | 64.90 | % | 0.48 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST |