Options Chain for S&P GLOBAL INC COM (SPGI) - $416.89 as of 6/12/2026 8:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 195.30 | 202.90 | 199.10 | % | 0.91 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 230.00 | 185.30 | 192.60 | 188.95 | % | 0.82 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 240.00 | 175.80 | 183.30 | 179.55 | % | 0.75 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 250.00 | 165.80 | 172.60 | 169.20 | % | 0.68 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 260.00 | 156.00 | 163.60 | 159.80 | % | 0.61 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 270.00 | 145.80 | 153.60 | 149.70 | % | 0.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 280.00 | 136.00 | 142.30 | 139.15 | % | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 290.00 | 126.00 | 132.40 | 129.20 | % | 0.45 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 300.00 | 116.00 | 121.50 | 118.75 | % | 0.40 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 310.00 | 105.50 | 112.10 | 108.80 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 320.00 | 95.60 | 101.90 | 98.75 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 330.00 | 85.50 | 92.20 | 88.85 | 90.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 335.00 | 80.60 | 87.30 | 83.95 | % | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 340.00 | 75.60 | 82.30 | 78.95 | 80.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:07 PM EST |
| 345.00 | 70.60 | 76.10 | 73.35 | % | 0.21 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 350.00 | 65.60 | 71.10 | 68.35 | 68.13 | -5.56 | -7.55% | 0.20 | 13 | 45 | 1.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 355.00 | 60.60 | 66.20 | 63.40 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 360.00 | 55.60 | 61.00 | 58.30 | 74.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:07 PM EST |
| 365.00 | 50.70 | 57.40 | 54.05 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 370.00 | 45.70 | 52.10 | 48.90 | 75.06 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 4:00:07 PM EST |
| 375.00 | 41.00 | 46.70 | 43.85 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 380.00 | 36.00 | 42.10 | 39.05 | 37.68 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:07 PM EST |
| 385.00 | 31.00 | 37.10 | 34.05 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 6/12/2026 4:00:07 PM EST |
| 390.00 | 26.10 | 31.70 | 28.90 | 25.33 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.60 | 0.96 | 0.01 | -0.10 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 395.00 | 21.50 | 27.40 | 24.45 | % | 0.06 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.19 | 6/12/2026 4:00:07 PM EST | |||
| 400.00 | 18.10 | 22.40 | 20.25 | 19.50 | +3.17 | +19.42% | 0.05 | 1 | 140 | 0.42 | 0.86 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 402.50 | 15.60 | 21.10 | 18.35 | 23.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.83 | 0.02 | -0.32 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 405.00 | 13.20 | 19.30 | 16.25 | 13.23 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.53 | 0.79 | 0.02 | -0.37 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 407.50 | 10.80 | 16.60 | 13.70 | % | 0.03 | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.40 | 6/12/2026 4:00:07 PM EST | |||
| 410.00 | 12.10 | 14.60 | 13.35 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.39 | 0.70 | 0.02 | -0.44 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 412.50 | 7.40 | 12.10 | 9.75 | 15.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.65 | 0.02 | -0.47 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 415.00 | 5.40 | 11.10 | 8.25 | 8.87 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.29 | 0.60 | 0.02 | -0.48 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 417.50 | 3.90 | 8.50 | 6.20 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | 0.54 | 0.02 | -0.48 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 420.00 | 5.90 | 9.10 | 7.50 | 6.20 | +1.00 | +19.24% | 0.02 | 43 | 179 | 0.38 | 0.47 | 0.03 | -0.47 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 422.50 | 3.60 | 6.50 | 5.05 | 4.23 | -4.77 | -53.00% | 0.01 | 1 | 8 | 0.32 | 0.41 | 0.03 | -0.45 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 425.00 | 2.40 | 4.60 | 3.50 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.34 | 0.02 | -0.42 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 427.50 | 0.55 | 3.50 | 2.03 | 3.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | 0.27 | 0.02 | -0.36 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 430.00 | 1.60 | 3.00 | 2.30 | 2.09 | -0.74 | -26.15% | 0.01 | 7 | 169 | 0.30 | 0.22 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 432.50 | 0.30 | 2.20 | 1.25 | 1.59 | -0.34 | -17.62% | 0.00 | 1 | 7 | 0.25 | 0.16 | 0.02 | -0.26 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 435.00 | 0.65 | 1.60 | 1.13 | 1.23 | -0.39 | -24.08% | 0.00 | 3 | 23 | 0.28 | 0.12 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 440.00 | 0.20 | 0.85 | 0.53 | 0.67 | -0.45 | -40.18% | 0.00 | 31 | 173 | 0.27 | 0.06 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 445.00 | 0.05 | 0.45 | 0.25 | 0.73 | +0.07 | +10.61% | 0.00 | 1 | 220 | 0.26 | 0.03 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 450.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 15 | 290 | 0.29 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.81 | -89.02% | 0.00 | 2 | 5 | 0.34 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.25 | +166.67% | 0.00 | 1 | 684 | 0.38 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 500.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 393 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 4.70 | 2.35 | 0.05 | -0.89 | -94.69% | 0.00 | 1 | 87 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 4.00 | 2.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 2.25 | 1.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 0.55 | 0.28 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 52 | 2.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 740.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 760.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 4:00:07 PM EST |
| 800.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 5 | 116 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 1 | 157 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.10 | -30.31% | 0.00 | 1 | 192 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 380.00 | 0.05 | 0.40 | 0.23 | 0.39 | -0.16 | -29.10% | 0.00 | 13 | 384 | 0.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 390.00 | 0.20 | 1.00 | 0.60 | 1.35 | +0.15 | +12.50% | 0.00 | 2 | 312 | 0.36 | -0.04 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 395.00 | 0.45 | 1.35 | 0.90 | 1.07 | +0.08 | +8.09% | 0.00 | 4 | 29 | 0.35 | -0.09 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 400.00 | 1.20 | 1.50 | 1.35 | 1.40 | -1.45 | -50.88% | 0.00 | 7 | 636 | 0.34 | -0.14 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 402.50 | 1.35 | 3.30 | 2.33 | 3.37 | -0.07 | -2.04% | 0.01 | 4 | 1 | 0.37 | -0.17 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 405.00 | 1.05 | 3.50 | 2.28 | 2.75 | -1.30 | -32.10% | 0.01 | 6 | 29 | 0.33 | -0.21 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 407.50 | 2.10 | 4.70 | 3.40 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.25 | 0.02 | -0.40 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 410.00 | 2.20 | 4.00 | 3.10 | 3.70 | +1.05 | +39.63% | 0.01 | 11 | 392 | 0.31 | -0.30 | 0.02 | -0.44 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 412.50 | 3.20 | 5.00 | 4.10 | 5.20 | +2.28 | +78.09% | 0.01 | 1 | 6 | 0.31 | -0.35 | 0.02 | -0.47 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 415.00 | 3.60 | 7.30 | 5.45 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.33 | -0.40 | 0.02 | -0.48 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 417.50 | 4.80 | 8.70 | 6.75 | 7.69 | +0.89 | +13.09% | 0.02 | 4 | 11 | 0.34 | -0.46 | 0.02 | -0.48 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 420.00 | 5.00 | 8.90 | 6.95 | 8.00 | +0.15 | +1.92% | 0.02 | 11 | 166 | 0.31 | -0.53 | 0.03 | -0.47 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 422.50 | 6.60 | 12.10 | 9.35 | 11.65 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.33 | -0.59 | 0.03 | -0.45 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 425.00 | 8.30 | 12.10 | 10.20 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.29 | -0.66 | 0.02 | -0.42 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 427.50 | 9.20 | 15.00 | 12.10 | % | 0.03 | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.36 | 6/12/2026 4:00:07 PM EST | |||
| 430.00 | 11.90 | 16.70 | 14.30 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.31 | -0.78 | 0.02 | -0.32 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 432.50 | 12.80 | 18.70 | 15.75 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.84 | 0.02 | -0.26 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 435.00 | 14.80 | 20.60 | 17.70 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.88 | 0.01 | -0.21 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 440.00 | 19.00 | 25.00 | 22.00 | 22.70 | -5.51 | -19.54% | 0.05 | 1 | 175 | 0.50 | -0.94 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 445.00 | 24.80 | 29.70 | 27.25 | 30.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.07 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 450.00 | 29.50 | 34.70 | 32.10 | 37.30 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.61 | -0.99 | 0.00 | -0.03 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 455.00 | 33.90 | 39.70 | 36.80 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:07 PM EST | |||
| 460.00 | 38.90 | 44.70 | 41.80 | 42.65 | +10.29 | +31.80% | 0.09 | 6 | 236 | 0.72 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 465.00 | 44.20 | 49.70 | 46.95 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 470.00 | 48.30 | 54.70 | 51.50 | 61.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 475.00 | 53.50 | 59.70 | 56.60 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 480.00 | 59.20 | 64.70 | 61.95 | 73.42 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.92 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:07 PM EST |
| 485.00 | 63.10 | 69.70 | 66.40 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 490.00 | 69.20 | 74.70 | 71.95 | 75.35 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 495.00 | 73.40 | 79.70 | 76.55 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 500.00 | 79.30 | 84.70 | 82.00 | 84.95 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.10 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 510.00 | 89.20 | 94.70 | 91.95 | 94.95 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.19 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 520.00 | 98.50 | 104.70 | 101.60 | 104.95 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.27 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 530.00 | 108.70 | 114.70 | 111.70 | 106.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 540.00 | 118.70 | 124.70 | 121.70 | 116.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 550.00 | 127.60 | 134.70 | 131.15 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 560.00 | 138.70 | 144.70 | 141.70 | 136.10 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.58 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 570.00 | 147.90 | 154.70 | 151.30 | 160.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 4:00:07 PM EST |
| 580.00 | 158.50 | 164.70 | 161.60 | 170.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 4:00:07 PM EST |
| 590.00 | 167.90 | 174.70 | 171.30 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 600.00 | 178.80 | 183.50 | 181.15 | 177.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.68 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 610.00 | 188.10 | 194.70 | 191.40 | 181.03 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:07 PM EST |
| 620.00 | 197.90 | 204.70 | 201.30 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 630.00 | 207.90 | 214.70 | 211.30 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 640.00 | 217.90 | 224.70 | 221.30 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 650.00 | 226.00 | 234.90 | 230.45 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 660.00 | 237.90 | 244.90 | 241.40 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 680.00 | 257.90 | 264.90 | 261.40 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 700.00 | 277.40 | 284.90 | 281.15 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 720.00 | 298.10 | 304.70 | 301.40 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 740.00 | 317.90 | 324.70 | 321.30 | % | 0.43 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 760.00 | 337.90 | 344.70 | 341.30 | % | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 780.00 | 357.50 | 364.70 | 361.10 | % | 0.46 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 800.00 | 377.10 | 384.90 | 381.00 | % | 0.48 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST |