Options Chain for SANDISK CORP COM (SNDK) - $1,719.99 as of 10/5/2026 12:14:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 1,389.40 | 1,403.70 | 1,396.55 | 1,397.51 | 0.00 | 0.00% | 4.36 | 0 | 19 | 2.61 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 330.00 | 1,379.40 | 1,393.30 | 1,386.35 | 1,307.09 | 0.00 | 0.00% | 4.20 | 0 | 16 | 2.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 12:59:04 PM EST |
| 340.00 | 1,369.50 | 1,383.80 | 1,376.65 | 1,691.80 | 0.00 | 0.00% | 4.05 | 0 | 29 | 2.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/5/2026 12:59:04 PM EST |
| 350.00 | 1,359.60 | 1,373.90 | 1,366.75 | 1,386.60 | 0.00 | 0.00% | 3.90 | 0 | 13 | 2.47 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/5/2026 12:59:04 PM EST |
| 360.00 | 1,349.60 | 1,363.40 | 1,356.50 | 1,240.00 | 0.00 | 0.00% | 3.77 | 0 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/5/2026 12:59:04 PM EST |
| 370.00 | 1,339.70 | 1,353.50 | 1,346.60 | 1,228.00 | 0.00 | 0.00% | 3.64 | 0 | 24 | 2.39 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 12:59:04 PM EST |
| 380.00 | 1,329.80 | 1,344.10 | 1,336.95 | 638.60 | 0.00 | 0.00% | 3.52 | 0 | 15 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 10/5/2026 12:59:04 PM EST |
| 390.00 | 1,319.80 | 1,334.20 | 1,327.00 | 1,044.00 | 0.00 | 0.00% | 3.40 | 0 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/5/2026 12:59:04 PM EST |
| 400.00 | 1,309.90 | 1,324.20 | 1,317.05 | 776.00 | 0.00 | 0.00% | 3.29 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/5/2026 12:59:04 PM EST |
| 410.00 | 1,300.00 | 1,314.30 | 1,307.15 | 1,081.14 | 0.00 | 0.00% | 3.19 | 0 | 13 | 2.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 12:59:04 PM EST |
| 420.00 | 1,290.00 | 1,304.40 | 1,297.20 | 662.06 | 0.00 | 0.00% | 3.09 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/5/2026 12:59:04 PM EST |
| 430.00 | 1,280.10 | 1,294.40 | 1,287.25 | 1,418.93 | 0.00 | 0.00% | 2.99 | 0 | 35 | 2.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/5/2026 12:59:04 PM EST |
| 440.00 | 1,270.20 | 1,284.50 | 1,277.35 | 1,151.10 | 0.00 | 0.00% | 2.90 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/5/2026 12:59:04 PM EST |
| 450.00 | 1,260.20 | 1,274.60 | 1,267.40 | 1,175.08 | 0.00 | 0.00% | 2.82 | 0 | 49 | 2.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/5/2026 12:59:04 PM EST |
| 460.00 | 1,250.30 | 1,264.60 | 1,257.45 | 1,140.00 | 0.00 | 0.00% | 2.73 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 12:59:04 PM EST |
| 470.00 | 1,240.40 | 1,254.00 | 1,247.20 | 809.96 | 0.00 | 0.00% | 2.65 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 10/5/2026 12:59:04 PM EST |
| 480.00 | 1,230.40 | 1,244.50 | 1,237.45 | 1,048.00 | 0.00 | 0.00% | 2.58 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/5/2026 12:59:04 PM EST |
| 490.00 | 1,220.50 | 1,234.80 | 1,227.65 | 1,266.10 | 0.00 | 0.00% | 2.51 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 12:59:04 PM EST |
| 500.00 | 1,210.60 | 1,224.20 | 1,217.40 | 1,294.94 | 0.00 | 0.00% | 2.43 | 0 | 19 | 1.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/5/2026 12:59:04 PM EST |
| 510.00 | 1,200.70 | 1,214.30 | 1,207.50 | 1,308.00 | 0.00 | 0.00% | 2.37 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 520.00 | 1,190.80 | 1,205.10 | 1,197.95 | 1,256.00 | 0.00 | 0.00% | 2.30 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 12:59:04 PM EST |
| 530.00 | 1,180.80 | 1,195.10 | 1,187.95 | 1,229.92 | 0.00 | 0.00% | 2.24 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/5/2026 12:59:04 PM EST |
| 540.00 | 1,170.90 | 1,185.20 | 1,178.05 | 1,088.77 | 0.00 | 0.00% | 2.18 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 550.00 | 1,161.00 | 1,175.10 | 1,168.05 | 1,121.63 | 0.00 | 0.00% | 2.12 | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/5/2026 12:59:04 PM EST |
| 560.00 | 1,151.00 | 1,165.00 | 1,158.00 | 874.00 | 0.00 | 0.00% | 2.07 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 12:59:04 PM EST |
| 570.00 | 1,141.10 | 1,154.90 | 1,148.00 | 1,059.17 | 0.00 | 0.00% | 2.01 | 0 | 41 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 580.00 | 1,131.20 | 1,145.00 | 1,138.10 | 596.17 | 0.00 | 0.00% | 1.96 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/5/2026 12:59:04 PM EST |
| 590.00 | 1,121.30 | 1,135.60 | 1,128.45 | 1,226.60 | 0.00 | 0.00% | 1.91 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/5/2026 12:59:04 PM EST |
| 600.00 | 1,111.30 | 1,125.30 | 1,118.30 | 1,145.19 | 0.00 | 0.00% | 1.86 | 0 | 25 | 1.68 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 610.00 | 1,101.40 | 1,115.70 | 1,108.55 | 1,136.36 | 0.00 | 0.00% | 1.82 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 620.00 | 1,091.50 | 1,105.30 | 1,098.40 | 408.71 | 0.00 | 0.00% | 1.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/5/2026 12:59:04 PM EST |
| 630.00 | 1,081.50 | 1,095.90 | 1,088.70 | 1,050.00 | 0.00 | 0.00% | 1.73 | 0 | 26 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 640.00 | 1,071.60 | 1,086.00 | 1,078.80 | 416.60 | 0.00 | 0.00% | 1.69 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 10/5/2026 12:59:04 PM EST |
| 650.00 | 1,061.70 | 1,075.40 | 1,068.55 | 1,208.00 | 0.00 | 0.00% | 1.64 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/5/2026 12:59:04 PM EST |
| 660.00 | 1,051.80 | 1,066.00 | 1,058.90 | 1,102.20 | 0.00 | 0.00% | 1.60 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 670.00 | 1,041.90 | 1,056.20 | 1,049.05 | 625.70 | 0.00 | 0.00% | 1.57 | 0 | 10 | 1.48 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 10/5/2026 12:59:04 PM EST |
| 680.00 | 1,031.90 | 1,045.70 | 1,038.80 | 1,076.00 | 0.00 | 0.00% | 1.53 | 0 | 13 | 1.48 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 690.00 | 1,022.00 | 1,035.70 | 1,028.85 | 1,035.13 | 0.00 | 0.00% | 1.49 | 0 | 16 | 1.45 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 700.00 | 1,012.10 | 1,026.30 | 1,019.20 | 1,173.26 | 0.00 | 0.00% | 1.46 | 0 | 117 | 1.43 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 710.00 | 1,002.20 | 1,016.30 | 1,009.25 | 827.83 | 0.00 | 0.00% | 1.42 | 0 | 23 | 1.39 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 10/5/2026 12:59:04 PM EST |
| 720.00 | 992.30 | 1,005.90 | 999.10 | 363.45 | 0.00 | 0.00% | 1.39 | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 10/5/2026 12:59:04 PM EST |
| 730.00 | 982.30 | 996.70 | 989.50 | 551.00 | 0.00 | 0.00% | 1.36 | 0 | 31 | 1.37 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 10/5/2026 12:59:04 PM EST |
| 740.00 | 972.40 | 986.20 | 979.30 | 731.70 | 0.00 | 0.00% | 1.32 | 0 | 11 | 1.35 | 1.00 | 0.00 | -0.03 | 8/31/2026 | 10/5/2026 12:59:04 PM EST |
| 750.00 | 962.50 | 976.50 | 969.50 | 788.25 | 0.00 | 0.00% | 1.29 | 0 | 106 | 1.30 | 1.00 | 0.00 | -0.03 | 9/15/2026 | 10/5/2026 12:59:04 PM EST |
| 760.00 | 952.60 | 966.90 | 959.75 | 585.28 | 0.00 | 0.00% | 1.26 | 0 | 16 | 1.29 | 1.00 | 0.00 | -0.04 | 7/30/2026 | 10/5/2026 12:59:04 PM EST |
| 770.00 | 942.70 | 957.00 | 949.85 | 583.21 | 0.00 | 0.00% | 1.23 | 0 | 9 | 1.29 | 1.00 | 0.00 | -0.05 | 7/30/2026 | 10/5/2026 12:59:04 PM EST |
| 780.00 | 932.80 | 947.10 | 939.95 | 967.31 | 0.00 | 0.00% | 1.21 | 0 | 7 | 1.31 | 1.00 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 790.00 | 922.90 | 936.60 | 929.75 | 516.00 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.08 | 8/3/2026 | 10/5/2026 12:59:04 PM EST |
| 800.00 | 913.00 | 927.00 | 920.00 | 925.05 | 0.00 | 0.00% | 1.15 | 0 | 130 | 1.25 | 1.00 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 810.00 | 903.00 | 917.40 | 910.20 | 800.67 | 0.00 | 0.00% | 1.12 | 0 | 21 | 1.22 | 1.00 | 0.00 | -0.09 | 8/13/2026 | 10/5/2026 12:59:04 PM EST |
| 820.00 | 893.10 | 906.80 | 899.95 | 845.60 | 0.00 | 0.00% | 1.10 | 0 | 17 | 1.20 | 1.00 | 0.00 | -0.11 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 830.00 | 883.20 | 897.20 | 890.20 | 706.15 | 0.00 | 0.00% | 1.07 | 0 | 17 | 1.19 | 1.00 | 0.00 | -0.14 | 5/5/2026 | 10/5/2026 12:59:04 PM EST |
| 840.00 | 873.30 | 887.10 | 880.20 | 703.60 | 0.00 | 0.00% | 1.05 | 0 | 14 | 1.17 | 1.00 | 0.00 | -0.11 | 9/1/2026 | 10/5/2026 12:59:04 PM EST |
| 850.00 | 863.40 | 877.60 | 870.50 | 806.63 | 0.00 | 0.00% | 1.02 | 0 | 31 | 1.16 | 1.00 | 0.00 | -0.15 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 860.00 | 853.50 | 867.50 | 860.50 | 771.84 | 0.00 | 0.00% | 1.00 | 0 | 28 | 1.15 | 1.00 | 0.00 | -0.15 | 7/24/2026 | 10/5/2026 12:59:04 PM EST |
| 870.00 | 843.60 | 857.30 | 850.45 | 873.15 | 0.00 | 0.00% | 0.98 | 0 | 43 | 1.13 | 1.00 | 0.00 | -0.16 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 880.00 | 833.80 | 848.10 | 840.95 | 840.20 | 0.00 | 0.00% | 0.96 | 0 | 113 | 1.12 | 1.00 | 0.00 | -0.16 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 890.00 | 823.90 | 838.20 | 831.05 | 511.65 | 0.00 | 0.00% | 0.93 | 0 | 40 | 1.13 | 1.00 | 0.00 | -0.14 | 7/27/2026 | 10/5/2026 12:59:04 PM EST |
| 900.00 | 814.00 | 828.30 | 821.15 | 810.00 | 0.00 | 0.00% | 0.91 | 0 | 70 | 1.09 | 1.00 | 0.00 | -0.17 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 910.00 | 804.10 | 817.70 | 810.90 | 880.76 | 0.00 | 0.00% | 0.89 | 0 | 95 | 1.10 | 1.00 | 0.00 | -0.15 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 920.00 | 794.20 | 808.60 | 801.40 | 812.12 | 0.00 | 0.00% | 0.87 | 0 | 92 | 1.06 | 1.00 | 0.00 | -0.19 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 930.00 | 784.40 | 798.70 | 791.55 | 892.63 | 0.00 | 0.00% | 0.85 | 0 | 47 | 1.04 | 1.00 | 0.00 | -0.19 | 8/17/2026 | 10/5/2026 12:59:04 PM EST |
| 940.00 | 774.50 | 788.40 | 781.45 | 612.54 | 0.00 | 0.00% | 0.83 | 0 | 34 | 1.05 | 1.00 | 0.00 | -0.17 | 9/16/2026 | 10/5/2026 12:59:04 PM EST |
| 950.00 | 764.60 | 778.50 | 771.55 | 602.10 | 0.00 | 0.00% | 0.81 | 0 | 37 | 1.01 | 0.99 | 0.00 | -0.21 | 9/16/2026 | 10/5/2026 12:59:04 PM EST |
| 960.00 | 754.80 | 768.30 | 761.55 | 868.95 | 0.00 | 0.00% | 0.79 | 0 | 61 | 1.03 | 0.99 | 0.00 | -0.19 | 8/17/2026 | 10/5/2026 12:59:04 PM EST |
| 970.00 | 745.00 | 758.50 | 751.75 | 412.38 | 0.00 | 0.00% | 0.78 | 0 | 87 | 0.99 | 0.99 | 0.00 | -0.24 | 8/11/2026 | 10/5/2026 12:59:04 PM EST |
| 980.00 | 735.10 | 748.70 | 741.90 | 574.97 | 0.00 | 0.00% | 0.76 | 0 | 31 | 0.97 | 0.99 | 0.00 | -0.25 | 9/16/2026 | 10/5/2026 12:59:04 PM EST |
| 990.00 | 725.30 | 738.80 | 732.05 | 756.81 | 0.00 | 0.00% | 0.74 | 0 | 48 | 0.96 | 0.99 | 0.00 | -0.26 | 9/10/2026 | 10/5/2026 12:59:04 PM EST |
| 1,000.00 | 715.50 | 729.00 | 722.25 | 745.10 | 0.00 | 0.00% | 0.72 | 0 | 84 | 0.95 | 0.99 | 0.00 | -0.27 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,010.00 | 705.70 | 719.60 | 712.65 | 359.72 | 0.00 | 0.00% | 0.71 | 0 | 49 | 0.91 | 0.99 | 0.00 | -0.28 | 8/7/2026 | 10/5/2026 12:59:04 PM EST |
| 1,020.00 | 695.90 | 710.20 | 703.05 | 371.86 | 0.00 | 0.00% | 0.69 | 0 | 43 | 0.93 | 0.99 | 0.00 | -0.30 | 8/11/2026 | 10/5/2026 12:59:04 PM EST |
| 1,030.00 | 686.10 | 699.60 | 692.85 | 807.31 | 0.00 | 0.00% | 0.67 | 0 | 22 | 0.91 | 0.99 | 0.00 | -0.31 | 7/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,040.00 | 676.30 | 689.80 | 683.05 | 550.55 | 0.00 | 0.00% | 0.66 | 0 | 65 | 0.88 | 0.98 | 0.00 | -0.32 | 9/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,050.00 | 666.50 | 680.10 | 673.30 | 735.70 | 0.00 | 0.00% | 0.64 | 0 | 27 | 0.86 | 0.98 | 0.00 | -0.34 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 1,060.00 | 656.80 | 670.30 | 663.55 | 840.00 | 0.00 | 0.00% | 0.63 | 0 | 48 | 0.88 | 0.98 | 0.00 | -0.35 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 1,070.00 | 647.10 | 660.60 | 653.85 | 884.50 | 0.00 | 0.00% | 0.61 | 0 | 37 | 0.84 | 0.98 | 0.00 | -0.37 | 7/6/2026 | 10/5/2026 12:59:04 PM EST |
| 1,080.00 | 637.40 | 650.30 | 643.85 | 638.00 | 0.00 | 0.00% | 0.60 | 0 | 85 | 0.84 | 0.98 | 0.00 | -0.38 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 1,090.00 | 627.70 | 641.80 | 634.75 | 581.00 | 0.00 | 0.00% | 0.58 | 0 | 49 | 0.85 | 0.98 | 0.00 | -0.40 | 8/13/2026 | 10/5/2026 12:59:04 PM EST |
| 1,100.00 | 618.00 | 631.40 | 624.70 | 693.67 | 0.00 | 0.00% | 0.57 | 0 | 110 | 0.83 | 0.98 | 0.00 | -0.41 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,110.00 | 608.30 | 621.90 | 615.10 | 518.75 | 0.00 | 0.00% | 0.55 | 0 | 49 | 0.83 | 0.97 | 0.00 | -0.43 | 9/17/2026 | 10/5/2026 12:59:04 PM EST |
| 1,120.00 | 598.70 | 612.70 | 605.70 | 719.33 | 0.00 | 0.00% | 0.54 | 0 | 74 | 0.82 | 0.97 | 0.00 | -0.45 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,130.00 | 589.10 | 601.60 | 595.35 | 709.73 | 0.00 | 0.00% | 0.53 | 0 | 115 | 0.80 | 0.97 | 0.00 | -0.47 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,140.00 | 579.50 | 593.80 | 586.65 | 620.90 | 0.00 | 0.00% | 0.51 | 0 | 11 | 0.80 | 0.97 | 0.00 | -0.49 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,150.00 | 570.00 | 583.20 | 576.60 | 628.22 | 0.00 | 0.00% | 0.50 | 0 | 94 | 0.79 | 0.96 | 0.00 | -0.51 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 1,160.00 | 560.50 | 573.50 | 567.00 | 545.80 | 0.00 | 0.00% | 0.49 | 0 | 121 | 0.62 | 0.96 | 0.00 | -0.52 | 8/18/2026 | 10/5/2026 12:59:04 PM EST |
| 1,170.00 | 551.00 | 564.20 | 557.60 | 454.00 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.62 | 0.96 | 0.00 | -0.54 | 8/13/2026 | 10/5/2026 12:59:04 PM EST |
| 1,180.00 | 541.50 | 554.50 | 548.00 | 585.00 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.63 | 0.96 | 0.00 | -0.56 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 1,190.00 | 532.10 | 545.00 | 538.55 | 505.38 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.64 | 0.95 | 0.00 | -0.58 | 8/13/2026 | 10/5/2026 12:59:04 PM EST |
| 1,200.00 | 522.70 | 535.30 | 529.00 | 536.40 | 0.00 | 0.00% | 0.44 | 0 | 114 | 0.64 | 0.95 | 0.00 | -0.60 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,210.00 | 513.40 | 526.00 | 519.70 | 386.00 | 0.00 | 0.00% | 0.43 | 0 | 152 | 0.65 | 0.95 | 0.00 | -0.63 | 9/16/2026 | 10/5/2026 12:59:04 PM EST |
| 1,220.00 | 504.00 | 517.00 | 510.50 | 520.35 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.64 | 0.94 | 0.00 | -0.65 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,230.00 | 494.80 | 507.40 | 501.10 | 490.28 | 0.00 | 0.00% | 0.41 | 0 | 125 | 0.64 | 0.94 | 0.00 | -0.67 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 1,240.00 | 485.60 | 498.80 | 492.20 | 508.00 | -59.57 | -10.50% | 0.40 | 1 | 23 | 0.64 | 0.94 | 0.00 | -0.70 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,250.00 | 476.40 | 489.50 | 482.95 | 501.28 | 0.00 | 0.00% | 0.39 | 0 | 271 | 0.64 | 0.93 | 0.00 | -0.72 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 1,260.00 | 467.30 | 480.40 | 473.85 | 529.05 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.64 | 0.93 | 0.00 | -0.74 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 1,270.00 | 458.20 | 471.20 | 464.70 | 353.56 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.65 | 0.92 | 0.00 | -0.77 | 8/27/2026 | 10/5/2026 12:59:04 PM EST |
| 1,280.00 | 449.20 | 461.10 | 455.15 | 476.00 | 0.00 | 0.00% | 0.36 | 0 | 118 | 0.64 | 0.92 | 0.00 | -0.79 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,290.00 | 440.30 | 453.00 | 446.65 | 322.00 | 0.00 | 0.00% | 0.35 | 0 | 39 | 0.63 | 0.92 | 0.00 | -0.81 | 9/16/2026 | 10/5/2026 12:59:04 PM EST |
| 1,300.00 | 431.40 | 444.00 | 437.70 | 449.50 | 0.00 | 0.00% | 0.34 | 0 | 281 | 0.64 | 0.91 | 0.00 | -0.84 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,310.00 | 422.60 | 435.80 | 429.20 | 311.20 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.64 | 0.91 | 0.00 | -0.87 | 9/14/2026 | 10/5/2026 12:59:04 PM EST |
| 1,320.00 | 413.80 | 427.00 | 420.40 | 564.13 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.64 | 0.90 | 0.00 | -0.89 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,330.00 | 405.10 | 417.80 | 411.45 | 575.23 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.62 | 0.90 | 0.00 | -0.92 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 1,340.00 | 398.40 | 409.50 | 403.95 | 293.37 | 0.00 | 0.00% | 0.30 | 0 | 63 | 0.63 | 0.89 | 0.00 | -0.94 | 8/28/2026 | 10/5/2026 12:59:04 PM EST |
| 1,350.00 | 388.00 | 399.80 | 393.90 | 452.90 | 0.00 | 0.00% | 0.29 | 0 | 299 | 0.63 | 0.88 | 0.00 | -0.97 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 1,360.00 | 381.50 | 391.40 | 386.45 | 265.10 | 0.00 | 0.00% | 0.28 | 0 | 93 | 0.63 | 0.88 | 0.00 | -1.00 | 8/31/2026 | 10/5/2026 12:59:04 PM EST |
| 1,370.00 | 371.20 | 383.70 | 377.45 | 443.80 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.63 | 0.87 | 0.00 | -1.02 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 1,380.00 | 363.00 | 376.60 | 369.80 | 576.50 | 0.00 | 0.00% | 0.27 | 0 | 51 | 0.62 | 0.87 | 0.00 | -1.05 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 1,390.00 | 354.80 | 367.40 | 361.10 | 399.50 | 0.00 | 0.00% | 0.26 | 0 | 94 | 0.63 | 0.86 | 0.00 | -1.08 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,400.00 | 346.70 | 360.20 | 353.45 | 361.75 | -1.25 | -0.35% | 0.25 | 6 | 110 | 0.63 | 0.85 | 0.00 | -1.11 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,410.00 | 338.70 | 350.80 | 344.75 | 420.00 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.63 | 0.85 | 0.00 | -1.13 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 1,420.00 | 330.80 | 344.00 | 337.40 | 493.60 | 0.00 | 0.00% | 0.24 | 0 | 84 | 0.63 | 0.84 | 0.00 | -1.16 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,430.00 | 322.90 | 335.20 | 329.05 | 320.50 | -14.50 | -4.33% | 0.23 | 1 | 149 | 0.63 | 0.83 | 0.00 | -1.19 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,440.00 | 315.20 | 328.50 | 321.85 | 354.40 | 0.00 | 0.00% | 0.22 | 0 | 306 | 0.62 | 0.82 | 0.00 | -1.21 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 1,450.00 | 307.60 | 319.90 | 313.75 | 367.55 | 0.00 | 0.00% | 0.22 | 0 | 357 | 0.62 | 0.81 | 0.00 | -1.24 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,460.00 | 300.10 | 312.40 | 306.25 | 316.85 | 0.00 | 0.00% | 0.21 | 0 | 70 | 0.62 | 0.81 | 0.00 | -1.27 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 1,470.00 | 292.70 | 305.00 | 298.85 | 352.50 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.62 | 0.80 | 0.00 | -1.30 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,480.00 | 285.30 | 298.60 | 291.95 | 355.00 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.62 | 0.79 | 0.00 | -1.32 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,490.00 | 278.10 | 290.50 | 284.30 | 372.21 | 0.00 | 0.00% | 0.19 | 0 | 62 | 0.62 | 0.78 | 0.00 | -1.35 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 1,500.00 | 271.00 | 284.70 | 277.85 | 291.00 | 0.00 | 0.00% | 0.19 | 0 | 230 | 0.62 | 0.77 | 0.00 | -1.37 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,510.00 | 264.10 | 276.80 | 270.45 | 323.70 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.62 | 0.76 | 0.00 | -1.40 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 1,520.00 | 257.20 | 269.90 | 263.55 | 281.00 | 0.00 | 0.00% | 0.17 | 0 | 173 | 0.62 | 0.75 | 0.00 | -1.42 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,530.00 | 250.50 | 263.20 | 256.85 | 311.35 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.62 | 0.74 | 0.00 | -1.45 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 1,540.00 | 243.90 | 256.70 | 250.30 | 283.10 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.62 | 0.73 | 0.00 | -1.47 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,550.00 | 237.70 | 250.30 | 244.00 | 266.05 | 0.00 | 0.00% | 0.16 | 0 | 111 | 0.62 | 0.72 | 0.00 | -1.49 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,560.00 | 230.90 | 244.20 | 237.55 | 267.72 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.62 | 0.71 | 0.00 | -1.51 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,570.00 | 224.60 | 237.50 | 231.05 | 310.30 | 0.00 | 0.00% | 0.15 | 0 | 95 | 0.62 | 0.70 | 0.00 | -1.53 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,580.00 | 218.40 | 231.50 | 224.95 | 276.90 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.62 | 0.69 | 0.00 | -1.55 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,590.00 | 212.40 | 225.60 | 219.00 | 326.28 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.62 | 0.68 | 0.00 | -1.57 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 1,600.00 | 206.20 | 217.60 | 211.90 | 211.70 | -18.30 | -7.96% | 0.13 | 3 | 435 | 0.61 | 0.67 | 0.00 | -1.59 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,610.00 | 200.60 | 212.80 | 206.70 | 262.00 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.62 | 0.66 | 0.00 | -1.61 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,620.00 | 195.60 | 208.50 | 202.05 | 214.20 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.62 | 0.65 | 0.00 | -1.62 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,630.00 | 192.70 | 202.10 | 197.40 | 193.35 | -19.10 | -8.99% | 0.12 | 2 | 85 | 0.62 | 0.64 | 0.00 | -1.64 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,640.00 | 189.00 | 196.30 | 192.65 | 212.15 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.62 | 0.63 | 0.00 | -1.65 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,650.00 | 181.70 | 192.80 | 187.25 | 182.45 | -32.10 | -14.97% | 0.11 | 5 | 216 | 0.61 | 0.62 | 0.00 | -1.66 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,660.00 | 176.70 | 186.40 | 181.55 | 180.23 | -59.80 | -24.92% | 0.11 | 1 | 35 | 0.62 | 0.61 | 0.00 | -1.68 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,670.00 | 168.20 | 181.40 | 174.80 | 195.50 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.62 | 0.60 | 0.00 | -1.69 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,680.00 | 168.70 | 174.40 | 171.55 | 184.13 | -26.12 | -12.43% | 0.10 | 1 | 55 | 0.62 | 0.59 | 0.00 | -1.70 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,690.00 | 162.30 | 170.30 | 166.30 | 170.00 | -8.00 | -4.50% | 0.10 | 7 | 66 | 0.62 | 0.58 | 0.00 | -1.71 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,700.00 | 159.20 | 164.00 | 161.60 | 159.60 | -16.30 | -9.27% | 0.10 | 45 | 675 | 0.62 | 0.57 | 0.00 | -1.71 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,710.00 | 153.50 | 160.40 | 156.95 | 153.30 | -20.70 | -11.90% | 0.09 | 38 | 92 | 0.62 | 0.56 | 0.00 | -1.72 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,720.00 | 148.90 | 156.00 | 152.45 | 152.89 | -12.11 | -7.34% | 0.09 | 39 | 135 | 0.62 | 0.55 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,730.00 | 145.30 | 151.50 | 148.40 | 143.00 | -17.00 | -10.63% | 0.09 | 17 | 130 | 0.62 | 0.53 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,740.00 | 141.40 | 145.90 | 143.65 | 141.68 | -16.32 | -10.33% | 0.08 | 6 | 79 | 0.62 | 0.52 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,750.00 | 138.20 | 143.00 | 140.60 | 137.50 | -13.83 | -9.14% | 0.08 | 205 | 290 | 0.62 | 0.51 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,760.00 | 134.30 | 139.30 | 136.80 | 133.88 | -17.80 | -11.74% | 0.08 | 6 | 120 | 0.62 | 0.50 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,770.00 | 129.60 | 135.00 | 132.30 | 129.70 | -16.80 | -11.47% | 0.07 | 1 | 48 | 0.62 | 0.49 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,780.00 | 125.70 | 131.10 | 128.40 | 132.20 | -11.51 | -8.01% | 0.07 | 3 | 184 | 0.62 | 0.48 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,790.00 | 119.90 | 127.20 | 123.55 | 121.80 | -20.20 | -14.23% | 0.07 | 5 | 90 | 0.62 | 0.47 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,800.00 | 116.40 | 122.40 | 119.40 | 117.70 | -14.30 | -10.84% | 0.07 | 52 | 347 | 0.62 | 0.46 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,810.00 | 112.60 | 119.60 | 116.10 | 124.50 | -6.98 | -5.31% | 0.06 | 2 | 30 | 0.62 | 0.45 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,820.00 | 109.00 | 116.50 | 112.75 | 119.00 | -9.00 | -7.04% | 0.06 | 1 | 66 | 0.62 | 0.44 | 0.00 | -1.72 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,830.00 | 106.10 | 113.20 | 109.65 | 123.47 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.62 | 0.43 | 0.00 | -1.72 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,840.00 | 103.30 | 109.60 | 106.45 | 128.95 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.63 | 0.43 | 0.00 | -1.71 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,850.00 | 99.70 | 106.10 | 102.90 | 105.85 | -11.15 | -9.53% | 0.06 | 3 | 295 | 0.63 | 0.42 | 0.00 | -1.71 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,860.00 | 96.60 | 103.30 | 99.95 | 125.50 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.63 | 0.41 | 0.00 | -1.70 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,870.00 | 94.50 | 98.60 | 96.55 | 122.50 | 0.00 | 0.00% | 0.05 | 0 | 271 | 0.63 | 0.40 | 0.00 | -1.69 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,880.00 | 91.50 | 96.10 | 93.80 | 106.53 | -1.56 | -1.45% | 0.05 | 6 | 67 | 0.63 | 0.39 | 0.00 | -1.68 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,890.00 | 87.20 | 93.00 | 90.10 | 103.30 | -4.70 | -4.36% | 0.05 | 5 | 25 | 0.63 | 0.38 | 0.00 | -1.67 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,900.00 | 85.80 | 91.30 | 88.55 | 87.40 | -12.60 | -12.60% | 0.05 | 45 | 491 | 0.63 | 0.37 | 0.00 | -1.66 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,910.00 | 82.40 | 88.30 | 85.35 | 91.70 | -8.60 | -8.58% | 0.04 | 7 | 49 | 0.63 | 0.36 | 0.00 | -1.65 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,920.00 | 80.80 | 85.80 | 83.30 | 89.65 | -43.64 | -32.75% | 0.04 | 6 | 119 | 0.63 | 0.35 | 0.00 | -1.64 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,930.00 | 76.70 | 82.50 | 79.60 | 98.92 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.63 | 0.35 | 0.00 | -1.62 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,940.00 | 74.50 | 79.90 | 77.20 | 79.00 | -54.31 | -40.74% | 0.04 | 1 | 46 | 0.63 | 0.34 | 0.00 | -1.61 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,950.00 | 72.10 | 78.50 | 75.30 | 82.80 | -2.20 | -2.59% | 0.04 | 2 | 210 | 0.64 | 0.33 | 0.00 | -1.60 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,960.00 | 70.90 | 76.00 | 73.45 | 83.60 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.64 | 0.32 | 0.00 | -1.59 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,970.00 | 68.80 | 72.50 | 70.65 | 78.53 | -30.05 | -27.68% | 0.04 | 1 | 39 | 0.64 | 0.32 | 0.00 | -1.57 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,980.00 | 66.40 | 70.70 | 68.55 | 81.71 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.64 | 0.31 | 0.00 | -1.56 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,990.00 | 64.80 | 68.40 | 66.60 | 65.35 | -20.65 | -24.02% | 0.03 | 2 | 42 | 0.64 | 0.30 | 0.00 | -1.54 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,000.00 | 62.70 | 66.60 | 64.65 | 63.80 | -10.81 | -14.49% | 0.03 | 46 | 638 | 0.64 | 0.29 | 0.00 | -1.53 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,010.00 | 60.80 | 63.90 | 62.35 | 66.60 | -4.83 | -6.77% | 0.03 | 1 | 57 | 0.64 | 0.29 | 0.00 | -1.51 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,020.00 | 58.00 | 62.20 | 60.10 | 70.25 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.64 | 0.28 | 0.00 | -1.49 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,030.00 | 56.80 | 61.00 | 58.90 | 102.22 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.64 | 0.27 | 0.00 | -1.48 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,040.00 | 55.00 | 59.40 | 57.20 | 55.50 | -21.30 | -27.74% | 0.03 | 1 | 28 | 0.64 | 0.27 | 0.00 | -1.46 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,050.00 | 52.80 | 56.30 | 54.55 | 54.10 | -17.10 | -24.02% | 0.03 | 4 | 121 | 0.65 | 0.26 | 0.00 | -1.44 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,060.00 | 51.50 | 54.70 | 53.10 | 53.30 | -19.10 | -26.39% | 0.03 | 6 | 31 | 0.64 | 0.25 | 0.00 | -1.43 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,070.00 | 49.40 | 53.60 | 51.50 | 126.94 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.64 | 0.25 | 0.00 | -1.41 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 2,080.00 | 48.40 | 52.20 | 50.30 | 75.60 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.65 | 0.24 | 0.00 | -1.39 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,090.00 | 46.80 | 50.40 | 48.60 | 48.50 | -28.60 | -37.10% | 0.02 | 13 | 64 | 0.64 | 0.23 | 0.00 | -1.38 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,100.00 | 45.70 | 48.70 | 47.20 | 46.40 | -10.60 | -18.60% | 0.02 | 15 | 414 | 0.65 | 0.23 | 0.00 | -1.36 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,120.00 | 42.20 | 46.10 | 44.15 | 43.45 | -35.98 | -45.30% | 0.02 | 1 | 53 | 0.65 | 0.22 | 0.00 | -1.32 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,130.00 | 41.40 | 44.10 | 42.75 | 68.33 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.64 | 0.21 | 0.00 | -1.30 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,140.00 | 39.00 | 43.20 | 41.10 | 74.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.65 | 0.21 | 0.00 | -1.29 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 2,150.00 | 38.70 | 42.00 | 40.35 | 54.18 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.65 | 0.20 | 0.00 | -1.27 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,160.00 | 37.30 | 41.30 | 39.30 | 42.29 | -11.61 | -21.54% | 0.02 | 7 | 21 | 0.65 | 0.20 | 0.00 | -1.25 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,170.00 | 36.70 | 39.20 | 37.95 | 38.20 | -7.56 | -16.53% | 0.02 | 5 | 57 | 0.65 | 0.19 | 0.00 | -1.23 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,180.00 | 35.00 | 37.50 | 36.25 | 36.70 | -29.90 | -44.90% | 0.02 | 10 | 23 | 0.65 | 0.19 | 0.00 | -1.22 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,190.00 | 34.30 | 37.10 | 35.70 | 65.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.66 | 0.18 | 0.00 | -1.20 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,200.00 | 33.40 | 36.00 | 34.70 | 34.50 | -7.50 | -17.86% | 0.02 | 17 | 230 | 0.66 | 0.18 | 0.00 | -1.18 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,210.00 | 32.20 | 34.30 | 33.25 | 62.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.66 | 0.17 | 0.00 | -1.16 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,220.00 | 30.80 | 33.00 | 31.90 | 57.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.17 | 0.00 | -1.14 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,230.00 | 29.60 | 32.60 | 31.10 | 30.48 | -16.06 | -34.51% | 0.01 | 29 | 118 | 0.66 | 0.16 | 0.00 | -1.13 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,240.00 | 29.00 | 32.10 | 30.55 | 50.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | 0.16 | 0.00 | -1.11 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,250.00 | 28.30 | 30.90 | 29.60 | 29.58 | -8.72 | -22.77% | 0.01 | 2 | 108 | 0.66 | 0.16 | 0.00 | -1.09 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,260.00 | 27.50 | 30.00 | 28.75 | 59.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.66 | 0.15 | 0.00 | -1.07 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,270.00 | 25.40 | 28.90 | 27.15 | 69.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.66 | 0.15 | 0.00 | -1.06 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 2,280.00 | 25.60 | 27.40 | 26.50 | 43.54 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.66 | 0.14 | 0.00 | -1.04 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,290.00 | 25.10 | 27.20 | 26.15 | 29.96 | -16.94 | -36.12% | 0.01 | 2 | 46 | 0.67 | 0.14 | 0.00 | -1.02 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,300.00 | 24.40 | 26.60 | 25.50 | 24.73 | -7.17 | -22.48% | 0.01 | 106 | 272 | 0.67 | 0.14 | 0.00 | -1.01 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,310.00 | 23.40 | 25.10 | 24.25 | 30.62 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.66 | 0.13 | 0.00 | -0.99 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,320.00 | 22.60 | 23.80 | 23.20 | 23.30 | -13.87 | -37.32% | 0.01 | 2 | 54 | 0.66 | 0.13 | 0.00 | -0.98 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,330.00 | 22.30 | 23.90 | 23.10 | 22.88 | -28.42 | -55.40% | 0.01 | 1 | 11 | 0.67 | 0.13 | 0.00 | -0.96 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,340.00 | 21.40 | 23.80 | 22.60 | 35.82 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.67 | 0.12 | 0.00 | -0.94 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,350.00 | 20.90 | 22.80 | 21.85 | 25.48 | -2.42 | -8.68% | 0.01 | 3 | 579 | 0.67 | 0.12 | 0.00 | -0.92 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,360.00 | 19.90 | 21.60 | 20.75 | 37.39 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.67 | 0.12 | 0.00 | -0.91 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,370.00 | 19.70 | 20.90 | 20.30 | 20.00 | -17.78 | -47.07% | 0.01 | 17 | 31 | 0.68 | 0.11 | 0.00 | -0.89 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,380.00 | 18.90 | 20.80 | 19.85 | 38.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | 0.11 | 0.00 | -0.88 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,390.00 | 18.70 | 20.30 | 19.50 | 18.70 | -24.85 | -57.07% | 0.01 | 4 | 96 | 0.68 | 0.11 | 0.00 | -0.86 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,400.00 | 18.00 | 19.10 | 18.55 | 18.30 | -6.30 | -25.61% | 0.01 | 10 | 276 | 0.68 | 0.11 | 0.00 | -0.85 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,410.00 | 17.60 | 19.30 | 18.45 | 20.00 | -4.40 | -18.04% | 0.01 | 2 | 37 | 0.68 | 0.10 | 0.00 | -0.83 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,420.00 | 16.80 | 18.50 | 17.65 | 17.90 | -6.50 | -26.64% | 0.01 | 2 | 57 | 0.68 | 0.10 | 0.00 | -0.82 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,430.00 | 16.50 | 17.70 | 17.10 | 34.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.68 | 0.10 | 0.00 | -0.80 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,440.00 | 15.80 | 17.50 | 16.65 | 22.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.68 | 0.09 | 0.00 | -0.79 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,450.00 | 15.60 | 17.30 | 16.45 | 16.19 | -10.41 | -39.14% | 0.01 | 2 | 215 | 0.68 | 0.09 | 0.00 | -0.78 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,460.00 | 15.00 | 16.10 | 15.55 | 38.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.68 | 0.09 | 0.00 | -0.76 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,470.00 | 14.60 | 15.70 | 15.15 | 15.60 | -4.55 | -22.59% | 0.01 | 36 | 15 | 0.68 | 0.09 | 0.00 | -0.75 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,480.00 | 14.20 | 16.00 | 15.10 | 31.51 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | 0.09 | 0.00 | -0.73 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,490.00 | 13.90 | 14.80 | 14.35 | 47.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.69 | 0.08 | 0.00 | -0.72 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 2,500.00 | 13.30 | 14.70 | 14.00 | 13.61 | -5.19 | -27.61% | 0.01 | 50 | 743 | 0.69 | 0.08 | 0.00 | -0.71 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,510.00 | 13.10 | 14.80 | 13.95 | 25.95 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.69 | 0.08 | 0.00 | -0.69 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,520.00 | 12.60 | 13.60 | 13.10 | 22.32 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | 0.08 | 0.00 | -0.68 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,530.00 | 12.40 | 13.30 | 12.85 | 24.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.69 | 0.07 | 0.00 | -0.67 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,540.00 | 11.80 | 12.90 | 12.35 | 18.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.69 | 0.07 | 0.00 | -0.66 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,550.00 | 11.70 | 13.10 | 12.40 | 19.89 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.69 | 0.07 | 0.00 | -0.64 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,560.00 | 11.10 | 12.70 | 11.90 | 16.33 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | 0.07 | 0.00 | -0.63 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,570.00 | 10.90 | 12.50 | 11.70 | 24.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.70 | 0.07 | 0.00 | -0.62 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,580.00 | 10.60 | 11.50 | 11.05 | 28.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.70 | 0.07 | 0.00 | -0.61 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 2,590.00 | 10.30 | 11.20 | 10.75 | 12.10 | -8.25 | -40.55% | 0.00 | 1 | 12 | 0.70 | 0.06 | 0.00 | -0.59 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,600.00 | 10.10 | 10.90 | 10.50 | 15.10 | +0.34 | +2.31% | 0.00 | 1 | 166 | 0.70 | 0.06 | 0.00 | -0.58 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,610.00 | 9.80 | 10.70 | 10.25 | 11.70 | -11.60 | -49.79% | 0.00 | 1 | 74 | 0.70 | 0.06 | 0.00 | -0.57 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,620.00 | 9.10 | 11.00 | 10.05 | 36.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.06 | 0.00 | -0.56 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 2,630.00 | 9.30 | 10.60 | 9.95 | 18.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.06 | 0.00 | -0.55 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,640.00 | 8.80 | 9.80 | 9.30 | 18.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.06 | 0.00 | -0.54 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,650.00 | 8.50 | 11.20 | 9.85 | 13.37 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.05 | 0.00 | -0.53 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,660.00 | 7.10 | 14.00 | 10.55 | 11.22 | -7.68 | -40.64% | 0.00 | 1 | 19 | 0.73 | 0.05 | 0.00 | -0.51 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,670.00 | 8.40 | 9.50 | 8.95 | 30.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.05 | 0.00 | -0.51 | 9/11/2026 | 10/5/2026 12:59:04 PM EST |
| 2,680.00 | 8.10 | 8.90 | 8.50 | 9.40 | -5.60 | -37.34% | 0.00 | 21 | 31 | 0.71 | 0.05 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,690.00 | 7.90 | 9.10 | 8.50 | 20.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.05 | 0.00 | -0.49 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 2,700.00 | 7.70 | 8.50 | 8.10 | 8.60 | -2.73 | -24.10% | 0.00 | 11 | 240 | 0.71 | 0.05 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,710.00 | 7.50 | 9.00 | 8.25 | 8.10 | -12.41 | -60.51% | 0.00 | 26 | 29 | 0.72 | 0.05 | 0.00 | -0.47 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,720.00 | 7.30 | 8.40 | 7.85 | 8.95 | -4.41 | -33.01% | 0.00 | 1 | 219 | 0.72 | 0.05 | 0.00 | -0.46 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,730.00 | 7.10 | 8.30 | 7.70 | 19.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.04 | 0.00 | -0.45 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,740.00 | 6.90 | 8.00 | 7.45 | 56.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.72 | 0.04 | 0.00 | -0.44 | 9/9/2026 | 10/5/2026 12:59:04 PM EST |
| 2,750.00 | 6.80 | 7.80 | 7.30 | 7.15 | -19.42 | -73.09% | 0.00 | 3 | 28 | 0.72 | 0.04 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,760.00 | 6.60 | 7.60 | 7.10 | 7.32 | -20.55 | -73.74% | 0.00 | 2 | 84 | 0.72 | 0.04 | 0.00 | -0.42 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,770.00 | 6.30 | 7.10 | 6.70 | 18.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.72 | 0.04 | 0.00 | -0.41 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 2,780.00 | 6.10 | 8.20 | 7.15 | 15.71 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.72 | 0.04 | 0.00 | -0.41 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,790.00 | 6.10 | 7.10 | 6.60 | 17.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.04 | 0.00 | -0.40 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 2,800.00 | 5.90 | 6.70 | 6.30 | 6.67 | -2.26 | -25.31% | 0.00 | 4 | 140 | 0.73 | 0.04 | 0.00 | -0.39 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,810.00 | 5.60 | 6.70 | 6.15 | 16.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.04 | 0.00 | -0.38 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 2,820.00 | 5.40 | 6.60 | 6.00 | 6.92 | -1.98 | -22.25% | 0.00 | 1 | 11 | 0.72 | 0.03 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,830.00 | 5.50 | 6.40 | 5.95 | 54.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.73 | 0.03 | 0.00 | -0.37 | 9/9/2026 | 10/5/2026 12:59:04 PM EST |
| 2,840.00 | 5.30 | 6.20 | 5.75 | 7.32 | -1.45 | -16.54% | 0.00 | 1 | 74 | 0.73 | 0.03 | 0.00 | -0.36 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,860.00 | 5.10 | 5.90 | 5.50 | 24.79 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.73 | 0.03 | 0.00 | -0.34 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 2,880.00 | 4.60 | 5.40 | 5.00 | 21.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.03 | 0.00 | -0.33 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 2,900.00 | 4.50 | 5.20 | 4.85 | 6.90 | -2.11 | -23.42% | 0.00 | 1 | 315 | 0.73 | 0.03 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,920.00 | 4.30 | 4.90 | 4.60 | 12.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.03 | 0.00 | -0.30 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,940.00 | 4.00 | 4.80 | 4.40 | 8.97 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.03 | 0.00 | -0.29 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,960.00 | 3.80 | 4.50 | 4.15 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.74 | 0.02 | 0.00 | -0.28 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,980.00 | 3.60 | 4.40 | 4.00 | 11.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.02 | 0.00 | -0.27 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,000.00 | 3.50 | 4.00 | 3.75 | 3.50 | -2.30 | -39.66% | 0.00 | 18 | 457 | 0.74 | 0.02 | 0.00 | -0.26 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,010.00 | 3.30 | 3.90 | 3.60 | 4.08 | -3.92 | -49.00% | 0.00 | 4 | 23 | 0.74 | 0.02 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,020.00 | 3.30 | 3.80 | 3.55 | 11.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.74 | 0.02 | 0.00 | -0.25 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,030.00 | 2.55 | 4.90 | 3.73 | 9.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.02 | 0.00 | -0.24 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,040.00 | 3.00 | 3.60 | 3.30 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.02 | 0.00 | -0.24 | 9/16/2026 | 10/5/2026 12:59:04 PM EST |
| 3,050.00 | 3.00 | 3.50 | 3.25 | 3.75 | -2.95 | -44.03% | 0.00 | 5 | 17 | 0.75 | 0.02 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,060.00 | 2.45 | 3.50 | 2.98 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.02 | 0.00 | -0.23 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,070.00 | 2.90 | 3.30 | 3.10 | 6.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.02 | 0.00 | -0.22 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,080.00 | 2.40 | 3.60 | 3.00 | 10.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.02 | 0.00 | -0.22 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,090.00 | 2.75 | 3.60 | 3.18 | 20.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.02 | 0.00 | -0.21 | 8/24/2026 | 10/5/2026 12:59:04 PM EST |
| 3,100.00 | 2.70 | 3.10 | 2.90 | 5.55 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.75 | 0.02 | 0.00 | -0.21 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,110.00 | 2.55 | 3.00 | 2.78 | 5.86 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.75 | 0.02 | 0.00 | -0.20 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,120.00 | 2.50 | 3.20 | 2.85 | 15.32 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.75 | 0.02 | 0.00 | -0.20 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 3,130.00 | 2.50 | 3.10 | 2.80 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.02 | 0.00 | -0.19 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,140.00 | 2.40 | 3.10 | 2.75 | 53.98 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.75 | 0.02 | 0.00 | -0.19 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 3,150.00 | 2.40 | 3.20 | 2.80 | 11.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.01 | 0.00 | -0.18 | 9/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,160.00 | 2.25 | 2.85 | 2.55 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.01 | 0.00 | -0.18 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,170.00 | 2.15 | 2.60 | 2.38 | 5.58 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.76 | 0.01 | 0.00 | -0.18 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,180.00 | 2.20 | 2.95 | 2.58 | 8.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.17 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,190.00 | 2.05 | 2.50 | 2.28 | 5.38 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.76 | 0.01 | 0.00 | -0.17 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,200.00 | 2.10 | 2.45 | 2.28 | 2.35 | -3.83 | -61.98% | 0.00 | 6 | 124 | 0.76 | 0.01 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,210.00 | 2.05 | 2.40 | 2.23 | 2.47 | -28.53 | -92.04% | 0.00 | 1 | 24 | 0.76 | 0.01 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,220.00 | 2.00 | 2.35 | 2.18 | 2.46 | -2.59 | -51.29% | 0.00 | 1 | 4 | 0.76 | 0.01 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,230.00 | 1.65 | 2.30 | 1.98 | 7.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.16 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,240.00 | 1.90 | 2.25 | 2.08 | 10.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.01 | 0.00 | -0.15 | 9/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,250.00 | 1.90 | 2.20 | 2.05 | 2.46 | -0.73 | -22.89% | 0.00 | 3 | 135 | 0.77 | 0.01 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,260.00 | 1.80 | 2.15 | 1.98 | 25.45 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.76 | 0.01 | 0.00 | -0.15 | 8/21/2026 | 10/5/2026 12:59:04 PM EST |
| 3,270.00 | 1.75 | 2.50 | 2.13 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.77 | 0.01 | 0.00 | -0.14 | 8/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,280.00 | 1.75 | 2.35 | 2.05 | 16.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.77 | 0.01 | 0.00 | -0.14 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 3,290.00 | 1.60 | 2.25 | 1.93 | 7.06 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.77 | 0.01 | 0.00 | -0.14 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 3,300.00 | 1.60 | 2.40 | 2.00 | 5.85 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.77 | 0.01 | 0.00 | -0.13 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,310.00 | 1.50 | 2.65 | 2.08 | 7.65 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.01 | 0.00 | -0.13 | 9/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,320.00 | 1.45 | 2.35 | 1.90 | 42.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.01 | 0.00 | -0.13 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 3,330.00 | 0.05 | 6.30 | 3.18 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.01 | 0.00 | -0.13 | 9/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,340.00 | 1.40 | 1.80 | 1.60 | 20.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.01 | 0.00 | -0.12 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 3,350.00 | 1.45 | 1.85 | 1.65 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.78 | 0.01 | 0.00 | -0.12 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,360.00 | 1.45 | 2.05 | 1.75 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.01 | 0.00 | -0.12 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,370.00 | 1.30 | 2.20 | 1.75 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.78 | 0.01 | 0.00 | -0.11 | 9/16/2026 | 10/5/2026 12:59:04 PM EST |
| 3,380.00 | 1.40 | 1.90 | 1.65 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.79 | 0.01 | 0.00 | -0.11 | 9/14/2026 | 10/5/2026 12:59:04 PM EST |
| 3,390.00 | 1.25 | 1.90 | 1.58 | 4.76 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | 0.01 | 0.00 | -0.11 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,400.00 | 1.20 | 1.70 | 1.45 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | 0.01 | 0.00 | -0.11 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,410.00 | 1.30 | 2.00 | 1.65 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.79 | 0.01 | 0.00 | -0.10 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,420.00 | 1.20 | 1.90 | 1.55 | 5.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.78 | 0.01 | 0.00 | -0.10 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,430.00 | 1.25 | 1.70 | 1.48 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.78 | 0.01 | 0.00 | -0.10 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,440.00 | 0.20 | 2.85 | 1.53 | 3.99 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.01 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,450.00 | 1.05 | 1.60 | 1.33 | 5.38 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.79 | 0.01 | 0.00 | -0.09 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 3,460.00 | 1.10 | 1.40 | 1.25 | 4.82 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.79 | 0.01 | 0.00 | -0.09 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,470.00 | 1.05 | 1.50 | 1.28 | 1.25 | -2.50 | -66.67% | 0.00 | 2 | 63 | 0.79 | 0.01 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,480.00 | 1.00 | 1.35 | 1.18 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.78 | 0.01 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,490.00 | 1.05 | 1.50 | 1.28 | 3.97 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.79 | 0.01 | 0.00 | -0.08 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,500.00 | 1.10 | 1.25 | 1.18 | 1.95 | -0.12 | -5.80% | 0.00 | 12 | 159 | 0.79 | 0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,510.00 | 0.80 | 1.30 | 1.05 | 4.23 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.78 | 0.01 | 0.00 | -0.08 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,520.00 | 1.00 | 1.20 | 1.10 | 1.15 | -2.73 | -70.37% | 0.00 | 3 | 140 | 0.79 | 0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,530.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.85 | -43.59% | 0.00 | 73 | 800 | 0.80 | 0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/5/2026 12:59:04 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 12:59:04 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.09 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 460.00 | 0.00 | 4.20 | 2.10 | 0.27 | -0.07 | -20.59% | 0.00 | 4 | 59 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 470.00 | 0.00 | 2.30 | 1.15 | 0.23 | -0.10 | -30.31% | 0.00 | 6 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 530.00 | 0.00 | 3.20 | 1.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 540.00 | 0.00 | 3.80 | 1.90 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 550.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 560.00 | 0.15 | 0.90 | 0.53 | 0.15 | -0.30 | -66.67% | 0.00 | 50 | 900 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 570.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 580.00 | 0.00 | 3.80 | 1.90 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | 19.85 | +18.15 | +1,067.65% | 0.00 | 1 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 600.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 12:59:04 PM EST |
| 620.00 | 0.00 | 1.25 | 0.63 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 630.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 650.00 | 0.15 | 1.65 | 0.90 | 0.32 | -0.43 | -57.34% | 0.00 | 3 | 231 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 670.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.24 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.31 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 690.00 | 0.30 | 0.70 | 0.50 | 0.45 | -0.61 | -57.55% | 0.00 | 120 | 135 | 0.97 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 700.00 | 0.60 | 0.85 | 0.73 | 0.60 | -0.05 | -7.70% | 0.00 | 243 | 1,239 | 0.99 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 710.00 | 0.35 | 0.70 | 0.53 | 0.65 | -0.89 | -57.80% | 0.00 | 123 | 163 | 0.97 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 720.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.97 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 730.00 | 0.40 | 0.80 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.95 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 740.00 | 0.40 | 1.05 | 0.73 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.92 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 750.00 | 0.55 | 1.95 | 1.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.96 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 760.00 | 0.45 | 1.50 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.93 | 0.00 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 770.00 | 0.00 | 2.30 | 1.15 | 3.54 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | -0.05 | 9/15/2026 | 10/5/2026 12:59:04 PM EST |
| 780.00 | 0.00 | 2.65 | 1.33 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.06 | 0.00 | 0.00 | -0.06 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 790.00 | 0.00 | 1.55 | 0.78 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.98 | 0.00 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 800.00 | 0.50 | 0.90 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.86 | 0.00 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 810.00 | 0.00 | 4.40 | 2.20 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.09 | 0.00 | 0.00 | -0.09 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 820.00 | 0.00 | 3.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.01 | 0.00 | 0.00 | -0.11 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 830.00 | 0.60 | 1.00 | 0.80 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.85 | 0.00 | 0.00 | -0.14 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 840.00 | 0.00 | 4.40 | 2.20 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.04 | 0.00 | 0.00 | -0.11 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 850.00 | 0.75 | 1.10 | 0.93 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.83 | 0.00 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 860.00 | 0.75 | 2.15 | 1.45 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.86 | 0.00 | 0.00 | -0.15 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 870.00 | 1.00 | 1.20 | 1.10 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.82 | 0.00 | 0.00 | -0.16 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 880.00 | 0.85 | 1.50 | 1.18 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.81 | 0.00 | 0.00 | -0.16 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 890.00 | 0.00 | 4.10 | 2.05 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.96 | 0.00 | 0.00 | -0.14 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 900.00 | 1.20 | 1.35 | 1.28 | 1.20 | -0.35 | -22.59% | 0.00 | 12 | 661 | 0.80 | 0.00 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 910.00 | 0.00 | 4.40 | 2.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.94 | 0.00 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 920.00 | 1.15 | 1.70 | 1.43 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.78 | 0.00 | 0.00 | -0.19 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 930.00 | 1.15 | 2.20 | 1.68 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.78 | 0.00 | 0.00 | -0.19 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 940.00 | 0.00 | 4.10 | 2.05 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.89 | 0.00 | 0.00 | -0.17 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 950.00 | 1.40 | 1.75 | 1.58 | 1.65 | -0.44 | -21.06% | 0.00 | 3 | 561 | 0.76 | -0.01 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 960.00 | 0.00 | 4.90 | 2.45 | 3.53 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.88 | -0.01 | 0.00 | -0.19 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 970.00 | 0.80 | 2.70 | 1.75 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.73 | -0.01 | 0.00 | -0.24 | 9/29/2026 | 10/5/2026 12:59:04 PM EST |
| 980.00 | 0.55 | 2.95 | 1.75 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.71 | -0.01 | 0.00 | -0.25 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 990.00 | 1.80 | 2.40 | 2.10 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.73 | -0.01 | 0.00 | -0.26 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,000.00 | 2.00 | 2.30 | 2.15 | 2.20 | -0.59 | -21.15% | 0.00 | 12 | 1,281 | 0.73 | -0.01 | 0.00 | -0.27 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,010.00 | 2.00 | 2.45 | 2.23 | 2.33 | -3.02 | -56.45% | 0.00 | 1 | 192 | 0.72 | -0.01 | 0.00 | -0.28 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,020.00 | 2.05 | 2.60 | 2.33 | 5.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.71 | -0.01 | 0.00 | -0.30 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,030.00 | 2.30 | 3.20 | 2.75 | 6.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.72 | -0.01 | 0.00 | -0.31 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,040.00 | 2.50 | 2.95 | 2.73 | 4.43 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.71 | -0.02 | 0.00 | -0.32 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,050.00 | 2.65 | 3.10 | 2.88 | 3.10 | -0.70 | -18.43% | 0.00 | 2 | 90 | 0.70 | -0.02 | 0.00 | -0.34 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,060.00 | 2.90 | 3.50 | 3.20 | 3.36 | -1.64 | -32.80% | 0.00 | 1 | 111 | 0.70 | -0.02 | 0.00 | -0.35 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,070.00 | 3.10 | 3.60 | 3.35 | 3.43 | -4.87 | -58.68% | 0.00 | 4 | 201 | 0.69 | -0.02 | 0.00 | -0.37 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,080.00 | 3.30 | 3.80 | 3.55 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.69 | -0.02 | 0.00 | -0.38 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,090.00 | 3.50 | 4.10 | 3.80 | 3.93 | -2.07 | -34.50% | 0.00 | 2 | 154 | 0.68 | -0.02 | 0.00 | -0.40 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,100.00 | 3.60 | 4.30 | 3.95 | 4.05 | -1.33 | -24.73% | 0.00 | 7 | 511 | 0.68 | -0.02 | 0.00 | -0.41 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,110.00 | 4.10 | 4.70 | 4.40 | 5.59 | -1.91 | -25.47% | 0.00 | 1 | 70 | 0.68 | -0.03 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,120.00 | 4.60 | 5.00 | 4.80 | 4.90 | -2.15 | -30.50% | 0.00 | 5 | 95 | 0.68 | -0.03 | 0.00 | -0.45 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,130.00 | 4.60 | 5.40 | 5.00 | 5.98 | -2.32 | -27.96% | 0.00 | 3 | 131 | 0.67 | -0.03 | 0.00 | -0.47 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,140.00 | 4.90 | 5.70 | 5.30 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.66 | -0.03 | 0.00 | -0.49 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,150.00 | 5.40 | 6.50 | 5.95 | 5.95 | -3.35 | -36.03% | 0.01 | 4 | 484 | 0.66 | -0.04 | 0.00 | -0.51 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,160.00 | 5.70 | 6.80 | 6.25 | 16.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.66 | -0.04 | 0.00 | -0.52 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 1,170.00 | 6.20 | 7.10 | 6.65 | 7.01 | -2.99 | -29.90% | 0.01 | 1 | 172 | 0.66 | -0.04 | 0.00 | -0.54 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,180.00 | 6.70 | 7.80 | 7.25 | 7.80 | -1.50 | -16.13% | 0.01 | 2 | 196 | 0.66 | -0.04 | 0.00 | -0.56 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,190.00 | 7.20 | 8.00 | 7.60 | 7.90 | -4.10 | -34.17% | 0.01 | 5 | 205 | 0.65 | -0.05 | 0.00 | -0.58 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,200.00 | 8.00 | 9.00 | 8.50 | 8.50 | -2.50 | -22.73% | 0.01 | 30 | 1,228 | 0.65 | -0.05 | 0.00 | -0.60 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,210.00 | 8.30 | 9.20 | 8.75 | 9.00 | -2.50 | -21.74% | 0.01 | 4 | 184 | 0.65 | -0.05 | 0.00 | -0.63 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,220.00 | 9.00 | 9.90 | 9.45 | 9.70 | -2.67 | -21.59% | 0.01 | 4 | 211 | 0.64 | -0.06 | 0.00 | -0.65 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,230.00 | 9.60 | 10.60 | 10.10 | 16.55 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.64 | -0.06 | 0.00 | -0.67 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,240.00 | 10.40 | 11.40 | 10.90 | 11.28 | -3.52 | -23.79% | 0.01 | 1 | 120 | 0.64 | -0.06 | 0.00 | -0.70 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,250.00 | 11.10 | 12.50 | 11.80 | 12.10 | -2.70 | -18.25% | 0.01 | 10 | 954 | 0.64 | -0.07 | 0.00 | -0.72 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,260.00 | 11.90 | 13.10 | 12.50 | 14.50 | -2.30 | -13.69% | 0.01 | 2 | 140 | 0.63 | -0.07 | 0.00 | -0.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,270.00 | 12.50 | 14.60 | 13.55 | 13.48 | -3.92 | -22.53% | 0.01 | 7 | 95 | 0.63 | -0.08 | 0.00 | -0.77 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,280.00 | 13.90 | 14.90 | 14.40 | 14.80 | -3.42 | -18.78% | 0.01 | 8 | 419 | 0.63 | -0.08 | 0.00 | -0.79 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,290.00 | 14.40 | 16.20 | 15.30 | 16.03 | -3.65 | -18.55% | 0.01 | 4 | 271 | 0.63 | -0.08 | 0.00 | -0.81 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,300.00 | 16.00 | 16.90 | 16.45 | 16.90 | -3.77 | -18.24% | 0.01 | 61 | 505 | 0.63 | -0.09 | 0.00 | -0.84 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,310.00 | 17.10 | 19.00 | 18.05 | 18.50 | -3.80 | -17.04% | 0.01 | 4 | 249 | 0.63 | -0.09 | 0.00 | -0.87 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,320.00 | 18.10 | 19.10 | 18.60 | 18.87 | -4.73 | -20.05% | 0.01 | 12 | 91 | 0.63 | -0.10 | 0.00 | -0.89 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,330.00 | 19.60 | 21.50 | 20.55 | 24.60 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.62 | -0.10 | 0.00 | -0.92 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,340.00 | 20.80 | 22.30 | 21.55 | 23.10 | -4.20 | -15.39% | 0.02 | 19 | 418 | 0.63 | -0.11 | 0.00 | -0.94 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,350.00 | 22.40 | 24.10 | 23.25 | 23.30 | -4.76 | -16.97% | 0.02 | 28 | 697 | 0.63 | -0.12 | 0.00 | -0.97 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,360.00 | 23.90 | 26.40 | 25.15 | 24.79 | -10.71 | -30.17% | 0.02 | 2 | 87 | 0.62 | -0.12 | 0.00 | -1.00 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,370.00 | 25.40 | 28.10 | 26.75 | 32.80 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.63 | -0.13 | 0.00 | -1.02 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,380.00 | 27.00 | 29.00 | 28.00 | 28.41 | -5.76 | -16.86% | 0.02 | 3 | 109 | 0.62 | -0.13 | 0.00 | -1.05 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,390.00 | 28.50 | 30.20 | 29.35 | 30.37 | -6.58 | -17.81% | 0.02 | 14 | 140 | 0.62 | -0.14 | 0.00 | -1.08 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,400.00 | 30.60 | 32.80 | 31.70 | 31.50 | -5.16 | -14.08% | 0.02 | 96 | 880 | 0.62 | -0.15 | 0.00 | -1.11 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,410.00 | 32.50 | 35.50 | 34.00 | 34.27 | -5.58 | -14.01% | 0.02 | 2 | 44 | 0.62 | -0.15 | 0.00 | -1.13 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,420.00 | 34.60 | 37.40 | 36.00 | 37.40 | -6.70 | -15.20% | 0.03 | 6 | 207 | 0.62 | -0.16 | 0.00 | -1.16 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,430.00 | 36.70 | 39.30 | 38.00 | 38.97 | -6.74 | -14.75% | 0.03 | 2 | 149 | 0.62 | -0.17 | 0.00 | -1.19 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,440.00 | 38.10 | 41.20 | 39.65 | 43.45 | -3.53 | -7.52% | 0.03 | 2 | 92 | 0.62 | -0.18 | 0.00 | -1.21 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,450.00 | 41.90 | 44.90 | 43.40 | 43.43 | -6.92 | -13.75% | 0.03 | 26 | 966 | 0.62 | -0.19 | 0.00 | -1.24 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,460.00 | 44.10 | 47.30 | 45.70 | 46.90 | -5.90 | -11.18% | 0.03 | 4 | 69 | 0.62 | -0.19 | 0.00 | -1.27 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,470.00 | 45.60 | 50.00 | 47.80 | 50.10 | -7.80 | -13.48% | 0.03 | 3 | 207 | 0.62 | -0.20 | 0.00 | -1.30 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,480.00 | 48.90 | 51.80 | 50.35 | 57.56 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.62 | -0.21 | 0.00 | -1.32 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,490.00 | 51.60 | 54.60 | 53.10 | 60.14 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.62 | -0.22 | 0.00 | -1.35 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,500.00 | 54.60 | 56.10 | 55.35 | 56.60 | -7.20 | -11.29% | 0.04 | 75 | 890 | 0.62 | -0.23 | 0.00 | -1.37 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,510.00 | 57.50 | 60.30 | 58.90 | 59.67 | -7.73 | -11.47% | 0.04 | 1 | 207 | 0.62 | -0.24 | 0.00 | -1.40 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,520.00 | 60.50 | 64.80 | 62.65 | 61.80 | -11.70 | -15.92% | 0.04 | 3 | 152 | 0.62 | -0.25 | 0.00 | -1.42 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,530.00 | 62.50 | 68.10 | 65.30 | 66.14 | -10.96 | -14.22% | 0.04 | 3 | 73 | 0.62 | -0.26 | 0.00 | -1.45 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,540.00 | 67.10 | 70.70 | 68.90 | 69.34 | -11.24 | -13.95% | 0.04 | 3 | 93 | 0.62 | -0.27 | 0.00 | -1.47 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,550.00 | 70.30 | 74.50 | 72.40 | 71.50 | -8.75 | -10.91% | 0.05 | 265 | 313 | 0.61 | -0.28 | 0.00 | -1.49 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,560.00 | 73.80 | 78.60 | 76.20 | 76.58 | -11.32 | -12.88% | 0.05 | 9 | 86 | 0.61 | -0.29 | 0.00 | -1.51 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,570.00 | 77.40 | 82.30 | 79.85 | 78.90 | -8.60 | -9.83% | 0.05 | 10 | 187 | 0.62 | -0.30 | 0.00 | -1.53 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,580.00 | 80.60 | 86.20 | 83.40 | 84.10 | -11.00 | -11.57% | 0.05 | 6 | 166 | 0.61 | -0.31 | 0.00 | -1.55 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,590.00 | 83.80 | 89.30 | 86.55 | 90.93 | -4.07 | -4.29% | 0.05 | 5 | 183 | 0.62 | -0.32 | 0.00 | -1.57 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,600.00 | 88.60 | 92.00 | 90.30 | 91.75 | -9.35 | -9.25% | 0.06 | 15 | 758 | 0.62 | -0.33 | 0.00 | -1.59 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,610.00 | 92.90 | 97.60 | 95.25 | 98.30 | -5.25 | -5.07% | 0.06 | 16 | 118 | 0.61 | -0.34 | 0.00 | -1.61 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,620.00 | 96.90 | 101.80 | 99.35 | 104.42 | -3.68 | -3.41% | 0.06 | 5 | 77 | 0.61 | -0.35 | 0.00 | -1.62 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,630.00 | 101.90 | 105.00 | 103.45 | 109.50 | -6.70 | -5.77% | 0.06 | 4 | 127 | 0.61 | -0.36 | 0.00 | -1.64 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,640.00 | 105.30 | 109.80 | 107.55 | 109.25 | -11.85 | -9.79% | 0.07 | 1 | 79 | 0.61 | -0.37 | 0.00 | -1.65 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,650.00 | 108.70 | 114.80 | 111.75 | 115.51 | -6.24 | -5.13% | 0.07 | 23 | 163 | 0.62 | -0.38 | 0.00 | -1.66 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,660.00 | 115.40 | 120.70 | 118.05 | 118.20 | -8.25 | -6.53% | 0.07 | 1 | 132 | 0.61 | -0.39 | 0.00 | -1.68 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,670.00 | 120.30 | 124.90 | 122.60 | 141.40 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.62 | -0.40 | 0.00 | -1.69 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,680.00 | 123.50 | 130.00 | 126.75 | 132.00 | -7.32 | -5.26% | 0.08 | 50 | 127 | 0.62 | -0.41 | 0.00 | -1.70 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,690.00 | 130.50 | 135.30 | 132.90 | 134.80 | -10.80 | -7.42% | 0.08 | 5 | 148 | 0.62 | -0.42 | 0.00 | -1.71 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,700.00 | 135.60 | 139.40 | 137.50 | 137.60 | -7.60 | -5.24% | 0.08 | 34 | 643 | 0.62 | -0.43 | 0.00 | -1.71 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,710.00 | 140.90 | 145.70 | 143.30 | 144.00 | -3.19 | -2.17% | 0.08 | 12 | 48 | 0.62 | -0.44 | 0.00 | -1.72 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,720.00 | 146.30 | 151.60 | 148.95 | 150.00 | -7.40 | -4.71% | 0.09 | 42 | 63 | 0.62 | -0.45 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,730.00 | 151.90 | 156.20 | 154.05 | 154.40 | -8.98 | -5.50% | 0.09 | 20 | 84 | 0.62 | -0.47 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,740.00 | 157.00 | 161.60 | 159.30 | 164.20 | -5.70 | -3.36% | 0.09 | 114 | 382 | 0.62 | -0.48 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,750.00 | 163.80 | 168.70 | 166.25 | 162.40 | -11.70 | -6.72% | 0.10 | 1 | 154 | 0.62 | -0.49 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,760.00 | 168.30 | 174.60 | 171.45 | 176.08 | -4.32 | -2.40% | 0.10 | 3 | 43 | 0.62 | -0.50 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,770.00 | 174.70 | 180.40 | 177.55 | 178.70 | -7.20 | -3.88% | 0.10 | 82 | 41 | 0.62 | -0.51 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,780.00 | 180.60 | 186.20 | 183.40 | 188.20 | -6.12 | -3.15% | 0.10 | 198 | 130 | 0.62 | -0.52 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,790.00 | 186.80 | 192.40 | 189.60 | 190.50 | -15.10 | -7.35% | 0.11 | 3 | 75 | 0.62 | -0.53 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,800.00 | 191.70 | 199.40 | 195.55 | 191.79 | -13.21 | -6.45% | 0.11 | 8 | 717 | 0.62 | -0.54 | 0.00 | -1.73 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,810.00 | 199.00 | 205.70 | 202.35 | 200.00 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.62 | -0.55 | 0.00 | -1.73 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,820.00 | 205.50 | 211.80 | 208.65 | 230.55 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.62 | -0.56 | 0.00 | -1.72 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,830.00 | 210.20 | 218.70 | 214.45 | 212.50 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.62 | -0.57 | 0.00 | -1.72 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,840.00 | 217.80 | 228.40 | 223.10 | 238.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.63 | -0.57 | 0.00 | -1.71 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,850.00 | 224.80 | 232.00 | 228.40 | 228.50 | -10.00 | -4.20% | 0.12 | 2 | 68 | 0.62 | -0.58 | 0.00 | -1.71 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,860.00 | 232.70 | 242.10 | 237.40 | 237.20 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.63 | -0.59 | 0.00 | -1.70 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 1,870.00 | 239.30 | 249.40 | 244.35 | 239.70 | -15.40 | -6.04% | 0.13 | 1 | 9 | 0.63 | -0.60 | 0.00 | -1.69 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,880.00 | 246.20 | 252.50 | 249.35 | 300.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.63 | -0.61 | 0.00 | -1.68 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 1,890.00 | 253.00 | 263.30 | 258.15 | 269.40 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.63 | -0.62 | 0.00 | -1.67 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 1,900.00 | 258.70 | 268.70 | 263.70 | 271.30 | -2.25 | -0.83% | 0.14 | 201 | 367 | 0.63 | -0.63 | 0.00 | -1.66 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 1,910.00 | 267.90 | 277.80 | 272.85 | 265.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.64 | -0.64 | 0.00 | -1.65 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 1,920.00 | 273.80 | 285.20 | 279.50 | 296.30 | 0.00 | 0.00% | 0.15 | 0 | 172 | 0.63 | -0.65 | 0.00 | -1.64 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,930.00 | 282.60 | 292.60 | 287.60 | 281.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.63 | -0.65 | 0.00 | -1.62 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,940.00 | 290.20 | 300.20 | 295.20 | 324.65 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.64 | -0.66 | 0.00 | -1.61 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 1,950.00 | 297.80 | 307.80 | 302.80 | 313.30 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.63 | -0.67 | 0.00 | -1.60 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 1,960.00 | 305.60 | 315.50 | 310.55 | 315.08 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.63 | -0.68 | 0.00 | -1.59 | 9/25/2026 | 10/5/2026 12:59:04 PM EST |
| 1,970.00 | 313.30 | 323.20 | 318.25 | 311.10 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.63 | -0.69 | 0.00 | -1.57 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,980.00 | 319.00 | 331.00 | 325.00 | 311.34 | 0.00 | 0.00% | 0.16 | 0 | 124 | 0.63 | -0.69 | 0.00 | -1.56 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 1,990.00 | 326.80 | 338.90 | 332.85 | 346.63 | 0.00 | 0.00% | 0.17 | 0 | 97 | 0.63 | -0.70 | 0.00 | -1.54 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 2,000.00 | 334.90 | 346.90 | 340.90 | 345.40 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.63 | -0.71 | 0.00 | -1.53 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,010.00 | 342.20 | 354.90 | 348.55 | 359.00 | 0.00 | 0.00% | 0.17 | 0 | 110 | 0.63 | -0.71 | 0.00 | -1.51 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,020.00 | 351.00 | 363.00 | 357.00 | 734.27 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.63 | -0.72 | 0.00 | -1.49 | 6/9/2026 | 10/5/2026 12:59:04 PM EST |
| 2,030.00 | 359.40 | 371.10 | 365.25 | 543.70 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.63 | -0.73 | 0.00 | -1.48 | 9/14/2026 | 10/5/2026 12:59:04 PM EST |
| 2,040.00 | 366.20 | 379.30 | 372.75 | 478.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.63 | -0.73 | 0.00 | -1.46 | 8/17/2026 | 10/5/2026 12:59:04 PM EST |
| 2,050.00 | 375.10 | 385.90 | 380.50 | 385.55 | 0.00 | 0.00% | 0.19 | 0 | 126 | 0.63 | -0.74 | 0.00 | -1.44 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 2,060.00 | 383.40 | 395.90 | 389.65 | 521.90 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.63 | -0.75 | 0.00 | -1.43 | 9/17/2026 | 10/5/2026 12:59:04 PM EST |
| 2,070.00 | 394.40 | 404.30 | 399.35 | 400.00 | -174.90 | -30.43% | 0.19 | 1 | 53 | 0.63 | -0.75 | 0.00 | -1.41 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,080.00 | 401.10 | 412.70 | 406.90 | 408.00 | +25.15 | +6.57% | 0.20 | 1 | 80 | 0.64 | -0.76 | 0.00 | -1.39 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,090.00 | 408.60 | 421.20 | 414.90 | 411.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.64 | -0.77 | 0.00 | -1.38 | 9/24/2026 | 10/5/2026 12:59:04 PM EST |
| 2,100.00 | 418.40 | 429.80 | 424.10 | 457.75 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.64 | -0.77 | 0.00 | -1.36 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,120.00 | 434.80 | 447.00 | 440.90 | 975.67 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.64 | -0.78 | 0.00 | -1.32 | 7/31/2026 | 10/5/2026 12:59:04 PM EST |
| 2,130.00 | 442.80 | 455.60 | 449.20 | 450.00 | +18.00 | +4.17% | 0.21 | 1 | 42 | 0.64 | -0.79 | 0.00 | -1.30 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,140.00 | 451.80 | 464.40 | 458.10 | 613.60 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.64 | -0.79 | 0.00 | -1.29 | 9/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,150.00 | 460.10 | 473.10 | 466.60 | 543.26 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.65 | -0.80 | 0.00 | -1.27 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 2,160.00 | 467.80 | 481.90 | 474.85 | 595.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.65 | -0.80 | 0.00 | -1.25 | 7/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,170.00 | 478.50 | 490.70 | 484.60 | 612.00 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.64 | -0.81 | 0.00 | -1.23 | 8/17/2026 | 10/5/2026 12:59:04 PM EST |
| 2,180.00 | 487.40 | 499.60 | 493.50 | 689.78 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.64 | -0.81 | 0.00 | -1.22 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 2,190.00 | 494.60 | 508.50 | 501.55 | 502.00 | -234.82 | -31.87% | 0.23 | 1 | 40 | 0.64 | -0.82 | 0.00 | -1.20 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,200.00 | 506.00 | 517.50 | 511.75 | 518.00 | -18.07 | -3.38% | 0.23 | 1 | 14 | 0.64 | -0.82 | 0.00 | -1.18 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,210.00 | 514.30 | 526.50 | 520.40 | 757.49 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.64 | -0.83 | 0.00 | -1.16 | 8/25/2026 | 10/5/2026 12:59:04 PM EST |
| 2,220.00 | 523.40 | 535.50 | 529.45 | 522.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.64 | -0.83 | 0.00 | -1.14 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,230.00 | 532.50 | 544.60 | 538.55 | 738.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.65 | -0.84 | 0.00 | -1.13 | 7/10/2026 | 10/5/2026 12:59:04 PM EST |
| 2,240.00 | 540.70 | 553.70 | 547.20 | 992.54 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.65 | -0.84 | 0.00 | -1.11 | 8/6/2026 | 10/5/2026 12:59:04 PM EST |
| 2,250.00 | 550.70 | 562.80 | 556.75 | 1,092.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.65 | -0.84 | 0.00 | -1.09 | 7/30/2026 | 10/5/2026 12:59:04 PM EST |
| 2,260.00 | 559.30 | 572.00 | 565.65 | 1,019.65 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.65 | -0.85 | 0.00 | -1.07 | 8/6/2026 | 10/5/2026 12:59:04 PM EST |
| 2,270.00 | 567.40 | 581.20 | 574.30 | 749.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.65 | -0.85 | 0.00 | -1.06 | 9/14/2026 | 10/5/2026 12:59:04 PM EST |
| 2,280.00 | 578.40 | 590.40 | 584.40 | 768.55 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.66 | -0.86 | 0.00 | -1.04 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 2,290.00 | 587.50 | 599.60 | 593.55 | 768.90 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.65 | -0.86 | 0.00 | -1.02 | 9/14/2026 | 10/5/2026 12:59:04 PM EST |
| 2,300.00 | 596.80 | 608.90 | 602.85 | 610.70 | 0.00 | 0.00% | 0.26 | 0 | 63 | 0.65 | -0.86 | 0.00 | -1.01 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,310.00 | 605.20 | 618.20 | 611.70 | 526.80 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.66 | -0.87 | 0.00 | -0.99 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,320.00 | 614.70 | 627.50 | 621.10 | 1,077.63 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.65 | -0.87 | 0.00 | -0.98 | 8/6/2026 | 10/5/2026 12:59:04 PM EST |
| 2,330.00 | 624.50 | 636.80 | 630.65 | 1,099.18 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.66 | -0.87 | 0.00 | -0.96 | 8/6/2026 | 10/5/2026 12:59:04 PM EST |
| 2,340.00 | 635.40 | 646.20 | 640.80 | 585.99 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.65 | -0.88 | 0.00 | -0.94 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 2,350.00 | 643.40 | 655.60 | 649.50 | 662.76 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.65 | -0.88 | 0.00 | -0.92 | 9/8/2026 | 10/5/2026 12:59:04 PM EST |
| 2,360.00 | 653.50 | 665.00 | 659.25 | 1,097.94 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.65 | -0.88 | 0.00 | -0.91 | 8/6/2026 | 10/5/2026 12:59:04 PM EST |
| 2,370.00 | 660.90 | 674.50 | 667.70 | 810.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.66 | -0.89 | 0.00 | -0.89 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 2,380.00 | 670.80 | 683.90 | 677.35 | 627.12 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.65 | -0.89 | 0.00 | -0.88 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 2,390.00 | 680.40 | 693.40 | 686.90 | 628.46 | 0.00 | 0.00% | 0.29 | 0 | 86 | 0.66 | -0.89 | 0.00 | -0.86 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 2,400.00 | 688.80 | 702.90 | 695.85 | 757.77 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.65 | -0.89 | 0.00 | -0.85 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,410.00 | 699.50 | 712.40 | 705.95 | 728.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | -0.90 | 0.00 | -0.83 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 2,420.00 | 708.00 | 722.00 | 715.00 | 652.50 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.65 | -0.90 | 0.00 | -0.82 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 2,430.00 | 719.80 | 731.50 | 725.65 | 668.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.63 | -0.90 | 0.00 | -0.80 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 2,440.00 | 729.50 | 741.10 | 735.30 | 809.88 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | -0.91 | 0.00 | -0.79 | 9/18/2026 | 10/5/2026 12:59:04 PM EST |
| 2,450.00 | 737.70 | 750.60 | 744.15 | 1,278.00 | 0.00 | 0.00% | 0.30 | 0 | 83 | 0.74 | -0.91 | 0.00 | -0.78 | 7/31/2026 | 10/5/2026 12:59:04 PM EST |
| 2,460.00 | 747.70 | 760.20 | 753.95 | 981.60 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.74 | -0.91 | 0.00 | -0.76 | 6/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,470.00 | 756.90 | 769.80 | 763.35 | % | 0.31 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.75 | 10/5/2026 12:59:04 PM EST | |||
| 2,480.00 | 766.50 | 779.50 | 773.00 | 775.30 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.75 | -0.92 | 0.00 | -0.73 | 9/8/2026 | 10/5/2026 12:59:04 PM EST |
| 2,490.00 | 776.10 | 789.10 | 782.60 | 882.77 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.75 | -0.92 | 0.00 | -0.72 | 6/17/2026 | 10/5/2026 12:59:04 PM EST |
| 2,500.00 | 786.60 | 798.80 | 792.70 | 790.40 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.75 | -0.92 | 0.00 | -0.71 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,510.00 | 795.50 | 808.40 | 801.95 | 738.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.76 | -0.92 | 0.00 | -0.69 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 2,520.00 | 804.40 | 818.10 | 811.25 | 1,146.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.76 | -0.92 | 0.00 | -0.68 | 6/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,530.00 | 813.60 | 827.80 | 820.70 | 1,168.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.76 | -0.93 | 0.00 | -0.67 | 6/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,540.00 | 823.80 | 837.60 | 830.70 | 1,032.21 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.76 | -0.93 | 0.00 | -0.66 | 6/4/2026 | 10/5/2026 12:59:04 PM EST |
| 2,550.00 | 833.30 | 847.30 | 840.30 | 1,024.60 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.77 | -0.93 | 0.00 | -0.64 | 7/14/2026 | 10/5/2026 12:59:04 PM EST |
| 2,560.00 | 842.80 | 857.00 | 849.90 | 904.91 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | -0.93 | 0.00 | -0.63 | 6/15/2026 | 10/5/2026 12:59:04 PM EST |
| 2,570.00 | 853.10 | 866.80 | 859.95 | 921.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | -0.93 | 0.00 | -0.62 | 6/15/2026 | 10/5/2026 12:59:04 PM EST |
| 2,580.00 | 862.70 | 876.50 | 869.60 | 804.75 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.77 | -0.93 | 0.00 | -0.61 | 9/23/2026 | 10/5/2026 12:59:04 PM EST |
| 2,590.00 | 872.00 | 886.30 | 879.15 | 1,069.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.78 | -0.94 | 0.00 | -0.59 | 8/19/2026 | 10/5/2026 12:59:04 PM EST |
| 2,600.00 | 881.80 | 896.00 | 888.90 | 914.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.78 | -0.94 | 0.00 | -0.58 | 9/10/2026 | 10/5/2026 12:59:04 PM EST |
| 2,610.00 | 892.00 | 905.80 | 898.90 | 1,238.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.78 | -0.94 | 0.00 | -0.57 | 6/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,620.00 | 901.40 | 915.60 | 908.50 | % | 0.35 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.56 | 10/5/2026 12:59:04 PM EST | |||
| 2,630.00 | 911.20 | 925.40 | 918.30 | % | 0.35 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.55 | 10/5/2026 12:59:04 PM EST | |||
| 2,640.00 | 921.60 | 935.30 | 928.45 | 968.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.79 | -0.94 | 0.00 | -0.54 | 7/1/2026 | 10/5/2026 12:59:04 PM EST |
| 2,650.00 | 931.30 | 945.10 | 938.20 | 1,492.00 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.79 | -0.95 | 0.00 | -0.53 | 7/31/2026 | 10/5/2026 12:59:04 PM EST |
| 2,660.00 | 940.60 | 955.00 | 947.80 | 1,282.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.51 | 6/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,670.00 | 950.50 | 964.80 | 957.65 | 1,019.96 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.51 | 6/17/2026 | 10/5/2026 12:59:04 PM EST |
| 2,680.00 | 960.30 | 974.70 | 967.50 | 1,202.20 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.80 | -0.95 | 0.00 | -0.50 | 8/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,690.00 | 970.90 | 984.50 | 977.70 | 893.83 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.49 | 6/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,700.00 | 980.70 | 994.40 | 987.55 | 899.21 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.81 | -0.95 | 0.00 | -0.48 | 6/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,710.00 | 991.10 | 1,004.30 | 997.70 | 1,176.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.81 | -0.95 | 0.00 | -0.47 | 8/31/2026 | 10/5/2026 12:59:04 PM EST |
| 2,720.00 | 1,000.60 | 1,014.10 | 1,007.35 | 916.74 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.82 | -0.95 | 0.00 | -0.46 | 6/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,730.00 | 1,009.70 | 1,024.00 | 1,016.85 | 1,263.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.82 | -0.96 | 0.00 | -0.45 | 8/27/2026 | 10/5/2026 12:59:04 PM EST |
| 2,740.00 | 1,019.50 | 1,033.90 | 1,026.70 | 1,260.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.82 | -0.96 | 0.00 | -0.44 | 8/28/2026 | 10/5/2026 12:59:04 PM EST |
| 2,750.00 | 1,029.50 | 1,043.80 | 1,036.65 | 995.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.83 | -0.96 | 0.00 | -0.43 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,760.00 | 1,039.60 | 1,053.70 | 1,046.65 | 1,042.00 | +14.70 | +1.44% | 0.38 | 1 | 1 | 0.83 | -0.96 | 0.00 | -0.42 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,770.00 | 1,050.20 | 1,063.60 | 1,056.90 | 1,252.99 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.84 | -0.96 | 0.00 | -0.41 | 8/27/2026 | 10/5/2026 12:59:04 PM EST |
| 2,780.00 | 1,059.40 | 1,073.50 | 1,066.45 | 1,001.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.84 | -0.96 | 0.00 | -0.41 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 2,790.00 | 1,069.10 | 1,083.40 | 1,076.25 | 1,267.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.84 | -0.96 | 0.00 | -0.40 | 8/25/2026 | 10/5/2026 12:59:04 PM EST |
| 2,800.00 | 1,079.20 | 1,093.40 | 1,086.30 | 1,075.10 | -332.90 | -23.65% | 0.39 | 3 | 1 | 0.87 | -0.96 | 0.00 | -0.39 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 2,810.00 | 1,089.30 | 1,103.30 | 1,096.30 | 971.99 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.85 | -0.96 | 0.00 | -0.38 | 6/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,820.00 | 1,099.70 | 1,113.20 | 1,106.45 | 996.04 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.38 | 6/25/2026 | 10/5/2026 12:59:04 PM EST |
| 2,830.00 | 1,109.40 | 1,123.20 | 1,116.30 | 1,491.83 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.86 | -0.97 | 0.00 | -0.37 | 8/12/2026 | 10/5/2026 12:59:04 PM EST |
| 2,840.00 | 1,118.80 | 1,133.10 | 1,125.95 | 992.38 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.86 | -0.97 | 0.00 | -0.36 | 6/22/2026 | 10/5/2026 12:59:04 PM EST |
| 2,860.00 | 1,139.10 | 1,153.10 | 1,146.10 | 1,238.62 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.87 | -0.97 | 0.00 | -0.34 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 2,880.00 | 1,158.60 | 1,173.00 | 1,165.80 | % | 0.40 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.33 | 10/5/2026 12:59:04 PM EST | |||
| 2,900.00 | 1,178.60 | 1,192.90 | 1,185.75 | 1,185.49 | % | 0.41 | 2 | 0 | 0.89 | -0.97 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 12:59:04 PM EST | |
| 2,920.00 | 1,198.60 | 1,212.90 | 1,205.75 | 1,058.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.90 | -0.97 | 0.00 | -0.30 | 6/30/2026 | 10/5/2026 12:59:04 PM EST |
| 2,940.00 | 1,219.30 | 1,232.90 | 1,226.10 | 1,219.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.91 | -0.97 | 0.00 | -0.29 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 2,960.00 | 1,238.90 | 1,252.90 | 1,245.90 | 1,410.12 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.92 | -0.98 | 0.00 | -0.28 | 9/14/2026 | 10/5/2026 12:59:04 PM EST |
| 2,980.00 | 1,259.00 | 1,272.90 | 1,265.95 | 1,227.40 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.93 | -0.98 | 0.00 | -0.27 | 6/15/2026 | 10/5/2026 12:59:04 PM EST |
| 3,000.00 | 1,279.10 | 1,292.90 | 1,286.00 | 1,276.13 | -195.48 | -13.29% | 0.43 | 3 | 9 | 0.95 | -0.98 | 0.00 | -0.26 | 10/5/2026 | 10/5/2026 12:59:04 PM EST |
| 3,010.00 | 1,288.50 | 1,302.90 | 1,295.70 | 1,289.77 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.94 | -0.98 | 0.00 | -0.25 | 10/2/2026 | 10/5/2026 12:59:04 PM EST |
| 3,020.00 | 1,299.00 | 1,312.90 | 1,305.95 | 1,345.30 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.94 | -0.98 | 0.00 | -0.25 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 3,030.00 | 1,309.00 | 1,322.90 | 1,315.95 | 1,263.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.24 | 9/22/2026 | 10/5/2026 12:59:04 PM EST |
| 3,040.00 | 1,318.50 | 1,332.90 | 1,325.70 | % | 0.44 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.24 | 10/5/2026 12:59:04 PM EST | |||
| 3,050.00 | 1,329.40 | 1,342.90 | 1,336.15 | % | 0.44 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.23 | 10/5/2026 12:59:04 PM EST | |||
| 3,060.00 | 1,339.00 | 1,352.90 | 1,345.95 | 1,472.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.23 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 3,070.00 | 1,349.00 | 1,362.90 | 1,355.95 | 1,279.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.22 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 3,080.00 | 1,358.50 | 1,372.90 | 1,365.70 | 1,338.69 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.22 | 6/17/2026 | 10/5/2026 12:59:04 PM EST |
| 3,090.00 | 1,369.00 | 1,382.90 | 1,375.95 | 1,351.74 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.21 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,100.00 | 1,379.50 | 1,392.90 | 1,386.20 | 1,360.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.21 | 9/30/2026 | 10/5/2026 12:59:04 PM EST |
| 3,110.00 | 1,389.20 | 1,402.90 | 1,396.05 | 1,236.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.20 | 6/25/2026 | 10/5/2026 12:59:04 PM EST |
| 3,120.00 | 1,399.00 | 1,412.90 | 1,405.95 | % | 0.45 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.20 | 10/5/2026 12:59:04 PM EST | |||
| 3,130.00 | 1,409.00 | 1,422.90 | 1,415.95 | % | 0.45 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.19 | 10/5/2026 12:59:04 PM EST | |||
| 3,140.00 | 1,419.00 | 1,432.90 | 1,425.95 | 1,521.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.19 | 9/4/2026 | 10/5/2026 12:59:04 PM EST |
| 3,150.00 | 1,429.00 | 1,442.90 | 1,435.95 | % | 0.46 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.18 | 10/5/2026 12:59:04 PM EST | |||
| 3,160.00 | 1,439.00 | 1,452.90 | 1,445.95 | 1,447.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.18 | 9/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,170.00 | 1,449.00 | 1,462.90 | 1,455.95 | % | 0.46 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.18 | 10/5/2026 12:59:04 PM EST | |||
| 3,180.00 | 1,459.00 | 1,472.90 | 1,465.95 | % | 0.46 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.17 | 10/5/2026 12:59:04 PM EST | |||
| 3,190.00 | 1,469.20 | 1,482.90 | 1,476.05 | % | 0.46 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.17 | 10/5/2026 12:59:04 PM EST | |||
| 3,200.00 | 1,478.90 | 1,492.90 | 1,485.90 | 1,632.96 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.17 | 8/19/2026 | 10/5/2026 12:59:04 PM EST |
| 3,210.00 | 1,489.00 | 1,502.90 | 1,495.95 | % | 0.47 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.16 | 10/5/2026 12:59:04 PM EST | |||
| 3,220.00 | 1,498.50 | 1,512.90 | 1,505.70 | % | 0.47 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.16 | 10/5/2026 12:59:04 PM EST | |||
| 3,230.00 | 1,508.50 | 1,522.90 | 1,515.70 | 1,463.27 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.16 | 6/23/2026 | 10/5/2026 12:59:04 PM EST |
| 3,240.00 | 1,518.70 | 1,532.90 | 1,525.80 | % | 0.47 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.15 | 10/5/2026 12:59:04 PM EST | |||
| 3,250.00 | 1,529.40 | 1,542.90 | 1,536.15 | 1,479.77 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.15 | 6/23/2026 | 10/5/2026 12:59:04 PM EST |
| 3,260.00 | 1,538.90 | 1,552.90 | 1,545.90 | % | 0.47 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.15 | 10/5/2026 12:59:04 PM EST | |||
| 3,270.00 | 1,549.00 | 1,562.90 | 1,555.95 | 1,460.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.14 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 3,280.00 | 1,559.00 | 1,572.90 | 1,565.95 | % | 0.48 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.14 | 10/5/2026 12:59:04 PM EST | |||
| 3,290.00 | 1,569.50 | 1,582.90 | 1,576.20 | % | 0.48 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.14 | 10/5/2026 12:59:04 PM EST | |||
| 3,300.00 | 1,579.00 | 1,592.90 | 1,585.95 | 1,750.81 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.13 | 7/15/2026 | 10/5/2026 12:59:04 PM EST |
| 3,310.00 | 1,589.00 | 1,602.90 | 1,595.95 | % | 0.48 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.13 | 10/5/2026 12:59:04 PM EST | |||
| 3,320.00 | 1,599.00 | 1,612.90 | 1,605.95 | % | 0.48 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.13 | 10/5/2026 12:59:04 PM EST | |||
| 3,330.00 | 1,608.50 | 1,622.90 | 1,615.70 | % | 0.49 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.13 | 10/5/2026 12:59:04 PM EST | |||
| 3,340.00 | 1,618.90 | 1,632.90 | 1,625.90 | 2,002.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.12 | 8/13/2026 | 10/5/2026 12:59:04 PM EST |
| 3,350.00 | 1,629.00 | 1,642.90 | 1,635.95 | % | 0.49 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.12 | 10/5/2026 12:59:04 PM EST | |||
| 3,360.00 | 1,639.10 | 1,652.90 | 1,646.00 | 2,178.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.12 | 8/3/2026 | 10/5/2026 12:59:04 PM EST |
| 3,370.00 | 1,649.00 | 1,662.90 | 1,655.95 | 2,096.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.11 | 8/7/2026 | 10/5/2026 12:59:04 PM EST |
| 3,380.00 | 1,658.50 | 1,672.90 | 1,665.70 | 2,276.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.11 | 7/28/2026 | 10/5/2026 12:59:04 PM EST |
| 3,390.00 | 1,668.50 | 1,682.90 | 1,675.70 | 1,801.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.11 | 8/14/2026 | 10/5/2026 12:59:04 PM EST |
| 3,400.00 | 1,678.50 | 1,692.90 | 1,685.70 | 1,588.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.11 | 9/21/2026 | 10/5/2026 12:59:04 PM EST |
| 3,410.00 | 1,689.10 | 1,702.90 | 1,696.00 | % | 0.50 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.10 | 10/5/2026 12:59:04 PM EST | |||
| 3,420.00 | 1,698.70 | 1,712.90 | 1,705.80 | 2,234.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.10 | 8/3/2026 | 10/5/2026 12:59:04 PM EST |
| 3,430.00 | 1,709.00 | 1,722.90 | 1,715.95 | 1,953.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.10 | 7/7/2026 | 10/5/2026 12:59:04 PM EST |
| 3,440.00 | 1,718.60 | 1,732.90 | 1,725.75 | 2,339.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.09 | 7/29/2026 | 10/5/2026 12:59:04 PM EST |
| 3,450.00 | 1,728.70 | 1,742.90 | 1,735.80 | % | 0.50 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.09 | 10/5/2026 12:59:04 PM EST | |||
| 3,460.00 | 1,738.60 | 1,752.90 | 1,745.75 | % | 0.50 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.09 | 10/5/2026 12:59:04 PM EST | |||
| 3,470.00 | 1,748.60 | 1,762.90 | 1,755.75 | 2,098.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.09 | 8/13/2026 | 10/5/2026 12:59:04 PM EST |
| 3,480.00 | 1,758.60 | 1,772.90 | 1,765.75 | 1,647.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.09 | 7/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,490.00 | 1,768.60 | 1,782.90 | 1,775.75 | % | 0.51 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.08 | 10/5/2026 12:59:04 PM EST | |||
| 3,500.00 | 1,778.90 | 1,792.90 | 1,785.90 | 1,878.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.08 | 9/17/2026 | 10/5/2026 12:59:04 PM EST |
| 3,510.00 | 1,788.60 | 1,802.90 | 1,795.75 | 1,533.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.08 | 6/25/2026 | 10/5/2026 12:59:04 PM EST |
| 3,520.00 | 1,799.20 | 1,812.90 | 1,806.05 | 1,760.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.08 | 10/1/2026 | 10/5/2026 12:59:04 PM EST |
| 3,530.00 | 1,808.60 | 1,822.90 | 1,815.75 | 1,757.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.07 | 9/8/2026 | 10/5/2026 12:59:04 PM EST |