Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $431.60 as of 2/27/2026 7:04:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 306.60 | 311.00 | 308.80 | 302.50 | 0.00 | 0.00% | 2.57 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 125.00 | 301.60 | 306.00 | 303.80 | 315.40 | 0.00 | 0.00% | 2.43 | 0 | 24 | 2.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 130.00 | 296.60 | 301.00 | 298.80 | 310.40 | 0.00 | 0.00% | 2.30 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 135.00 | 291.60 | 296.00 | 293.80 | 283.00 | 0.00 | 0.00% | 2.18 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:11 PM EST |
| 140.00 | 286.60 | 291.00 | 288.80 | 314.22 | 0.00 | 0.00% | 2.06 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 145.00 | 281.60 | 286.00 | 283.80 | 282.50 | 0.00 | 0.00% | 1.96 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 150.00 | 276.70 | 281.00 | 278.85 | 238.49 | 0.00 | 0.00% | 1.86 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/27/2026 4:00:11 PM EST |
| 155.00 | 271.70 | 276.00 | 273.85 | 277.71 | 0.00 | 0.00% | 1.77 | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:11 PM EST |
| 160.00 | 266.70 | 271.00 | 268.85 | 262.50 | 0.00 | 0.00% | 1.68 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 165.00 | 261.70 | 266.00 | 263.85 | 208.50 | 0.00 | 0.00% | 1.60 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:11 PM EST |
| 170.00 | 256.70 | 261.00 | 258.85 | 249.40 | 0.00 | 0.00% | 1.52 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:11 PM EST |
| 175.00 | 251.70 | 256.30 | 254.00 | 252.50 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 180.00 | 246.70 | 251.30 | 249.00 | 256.00 | 0.00 | 0.00% | 1.38 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:11 PM EST |
| 185.00 | 241.70 | 246.30 | 244.00 | 245.50 | 0.00 | 0.00% | 1.32 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:11 PM EST |
| 190.00 | 236.70 | 241.40 | 239.05 | 240.50 | 0.00 | 0.00% | 1.26 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:11 PM EST |
| 195.00 | 231.80 | 236.50 | 234.15 | 133.20 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/27/2026 4:00:11 PM EST |
| 200.00 | 226.80 | 231.50 | 229.15 | 231.25 | 0.00 | 0.00% | 1.15 | 0 | 16 | 1.92 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:11 PM EST |
| 210.00 | 216.80 | 221.50 | 219.15 | 209.00 | 0.00 | 0.00% | 1.04 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:11 PM EST |
| 220.00 | 206.80 | 211.00 | 208.90 | 241.50 | 0.00 | 0.00% | 0.95 | 0 | 11 | 1.65 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 230.00 | 196.80 | 201.00 | 198.90 | 96.30 | 0.00 | 0.00% | 0.86 | 0 | 25 | 1.63 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 2/27/2026 4:00:11 PM EST |
| 240.00 | 187.00 | 190.50 | 188.75 | 205.50 | 0.00 | 0.00% | 0.79 | 0 | 20 | 1.38 | 1.00 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 250.00 | 176.90 | 180.70 | 178.80 | 182.50 | -25.70 | -12.35% | 0.72 | 1 | 16 | 1.35 | 1.00 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 260.00 | 167.10 | 170.70 | 168.90 | 157.91 | -23.75 | -13.08% | 0.65 | 1 | 84 | 1.27 | 1.00 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 270.00 | 157.20 | 160.70 | 158.95 | 188.90 | 0.00 | 0.00% | 0.59 | 0 | 40 | 1.15 | 0.99 | 0.00 | -0.07 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 280.00 | 147.30 | 150.60 | 148.95 | 146.22 | -15.78 | -9.75% | 0.53 | 1 | 15 | 1.08 | 0.99 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 290.00 | 137.50 | 141.00 | 139.25 | 146.15 | 0.00 | 0.00% | 0.48 | 0 | 68 | 1.00 | 0.98 | 0.00 | -0.12 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 300.00 | 128.40 | 131.80 | 130.10 | 118.65 | -27.35 | -18.74% | 0.43 | 5 | 64 | 0.95 | 0.97 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 310.00 | 118.10 | 121.40 | 119.75 | 111.25 | 0.00 | 0.00% | 0.39 | 0 | 29 | 0.93 | 0.96 | 0.00 | -0.19 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 320.00 | 108.70 | 112.50 | 110.60 | 105.80 | 0.00 | 0.00% | 0.35 | 0 | 51 | 0.90 | 0.95 | 0.00 | -0.22 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 330.00 | 99.40 | 102.60 | 101.00 | 109.00 | +14.50 | +15.35% | 0.31 | 1 | 37 | 0.67 | 0.94 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 340.00 | 90.20 | 93.70 | 91.95 | 90.14 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.70 | 0.92 | 0.00 | -0.32 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 350.00 | 81.50 | 84.50 | 83.00 | 71.35 | -14.24 | -16.64% | 0.24 | 1 | 52 | 0.70 | 0.90 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 360.00 | 72.70 | 75.50 | 74.10 | 74.00 | -26.10 | -26.08% | 0.21 | 5 | 75 | 0.69 | 0.87 | 0.00 | -0.41 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 370.00 | 64.30 | 67.50 | 65.90 | 58.00 | -48.41 | -45.50% | 0.18 | 12 | 34 | 0.68 | 0.84 | 0.00 | -0.45 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 380.00 | 56.20 | 59.50 | 57.85 | 63.20 | +6.40 | +11.27% | 0.15 | 2 | 69 | 0.67 | 0.80 | 0.00 | -0.50 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 390.00 | 48.90 | 51.50 | 50.20 | 49.38 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.66 | 0.75 | 0.00 | -0.55 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 400.00 | 41.40 | 44.50 | 42.95 | 35.83 | -10.67 | -22.95% | 0.11 | 3 | 94 | 0.65 | 0.70 | 0.01 | -0.59 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 410.00 | 34.80 | 38.00 | 36.40 | 29.50 | -10.50 | -26.25% | 0.09 | 3 | 61 | 0.63 | 0.65 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 420.00 | 28.90 | 32.50 | 30.70 | 27.85 | -5.55 | -16.62% | 0.07 | 7 | 67 | 0.63 | 0.59 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 430.00 | 23.60 | 27.00 | 25.30 | 26.50 | -1.76 | -6.23% | 0.06 | 20 | 77 | 0.62 | 0.53 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 440.00 | 18.90 | 22.50 | 20.70 | 16.00 | -7.70 | -32.49% | 0.05 | 3 | 106 | 0.62 | 0.47 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 450.00 | 15.10 | 18.50 | 16.80 | 16.50 | -3.90 | -19.12% | 0.04 | 14 | 172 | 0.61 | 0.41 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 460.00 | 11.60 | 15.00 | 13.30 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.60 | 0.35 | 0.01 | -0.59 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 470.00 | 8.60 | 12.20 | 10.40 | 9.20 | -2.95 | -24.28% | 0.02 | 5 | 116 | 0.60 | 0.30 | 0.01 | -0.54 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 480.00 | 6.10 | 9.80 | 7.95 | 5.90 | -3.94 | -40.05% | 0.02 | 3 | 63 | 0.59 | 0.25 | 0.01 | -0.48 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 490.00 | 4.50 | 7.80 | 6.15 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.59 | 0.20 | 0.00 | -0.42 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 500.00 | 3.10 | 6.20 | 4.65 | 4.70 | -1.50 | -24.20% | 0.01 | 3 | 236 | 0.58 | 0.16 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 510.00 | 2.45 | 4.90 | 3.68 | 3.62 | -1.12 | -23.63% | 0.01 | 14 | 137 | 0.59 | 0.12 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 520.00 | 1.80 | 4.60 | 3.20 | 3.15 | -0.85 | -21.25% | 0.01 | 3 | 201 | 0.61 | 0.10 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 530.00 | 0.60 | 2.55 | 1.58 | 2.65 | -0.16 | -5.70% | 0.00 | 1 | 137 | 0.54 | 0.07 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 540.00 | 0.70 | 2.90 | 1.80 | 1.80 | -0.75 | -29.42% | 0.00 | 1 | 21 | 0.60 | 0.05 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 550.00 | 0.15 | 2.35 | 1.25 | 1.80 | -0.07 | -3.75% | 0.00 | 5 | 1,270 | 0.56 | 0.04 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 560.00 | 0.05 | 2.20 | 1.13 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.03 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 1.35 | 0.68 | 0.90 | -2.10 | -70.00% | 0.00 | 1 | 25 | 0.69 | 0.02 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 580.00 | 0.05 | 2.15 | 1.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.02 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 1.95 | 0.98 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.01 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.02 | 2/27/2026 4:00:11 PM EST | |||
| 620.00 | 0.00 | 3.90 | 1.95 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 3.80 | 1.90 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:11 PM EST | |||
| 650.00 | 0.00 | 1.70 | 0.85 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 3.10 | 1.55 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 670.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/27/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.78 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/27/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 4.64 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.07 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.52 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/27/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/27/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/27/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/27/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.18 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.56 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.48 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.87 | 0.00 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.01 | 0.00 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.06 | +60.00% | 0.00 | 12 | 130 | 0.79 | -0.01 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 280.00 | 0.05 | 0.55 | 0.30 | 0.20 | -3.50 | -94.60% | 0.00 | 2 | 30 | 0.77 | -0.01 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 290.00 | 0.45 | 1.15 | 0.80 | 0.63 | +0.23 | +57.50% | 0.00 | 1 | 25 | 0.85 | -0.02 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 300.00 | 0.05 | 1.85 | 0.95 | 0.64 | -0.26 | -28.89% | 0.00 | 11 | 101 | 0.75 | -0.03 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 310.00 | 0.05 | 3.90 | 1.98 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.77 | -0.04 | 0.00 | -0.19 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 320.00 | 1.40 | 2.55 | 1.98 | 1.43 | -0.14 | -8.92% | 0.01 | 1 | 69 | 0.80 | -0.05 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 330.00 | 0.65 | 3.40 | 2.03 | 1.80 | -0.67 | -27.13% | 0.01 | 1 | 94 | 0.72 | -0.06 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 340.00 | 1.20 | 4.50 | 2.85 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.72 | -0.08 | 0.00 | -0.32 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 350.00 | 3.70 | 4.50 | 4.10 | 4.38 | +1.18 | +36.88% | 0.01 | 18 | 89 | 0.75 | -0.10 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 360.00 | 4.00 | 6.30 | 5.15 | 5.21 | +0.31 | +6.33% | 0.01 | 2 | 161 | 0.71 | -0.13 | 0.00 | -0.41 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 370.00 | 5.70 | 8.50 | 7.10 | 8.77 | +3.27 | +59.46% | 0.02 | 3 | 76 | 0.71 | -0.16 | 0.00 | -0.45 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 380.00 | 7.30 | 10.40 | 8.85 | 11.00 | +1.51 | +15.92% | 0.02 | 6 | 35 | 0.69 | -0.20 | 0.00 | -0.50 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 390.00 | 9.80 | 12.50 | 11.15 | 14.30 | +4.10 | +40.20% | 0.03 | 20 | 206 | 0.67 | -0.25 | 0.00 | -0.55 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 400.00 | 12.50 | 15.50 | 14.00 | 14.20 | +0.49 | +3.58% | 0.04 | 5 | 106 | 0.66 | -0.30 | 0.01 | -0.59 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 410.00 | 15.80 | 19.00 | 17.40 | 20.62 | -0.10 | -0.49% | 0.04 | 8 | 209 | 0.65 | -0.35 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 420.00 | 20.00 | 23.00 | 21.50 | 26.30 | +7.30 | +38.43% | 0.05 | 5 | 63 | 0.64 | -0.41 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 430.00 | 24.30 | 28.00 | 26.15 | 30.42 | -1.08 | -3.43% | 0.06 | 8 | 47 | 0.63 | -0.47 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 440.00 | 30.40 | 33.50 | 31.95 | 34.25 | -3.10 | -8.30% | 0.07 | 2 | 44 | 0.64 | -0.53 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 450.00 | 36.50 | 39.50 | 38.00 | 43.78 | +8.45 | +23.92% | 0.08 | 2 | 38 | 0.63 | -0.59 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 460.00 | 43.20 | 46.00 | 44.60 | 48.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.63 | -0.65 | 0.01 | -0.59 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 470.00 | 49.90 | 53.00 | 51.45 | 53.36 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.62 | -0.70 | 0.01 | -0.54 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 480.00 | 56.70 | 61.00 | 58.85 | 47.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.75 | 0.01 | -0.48 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 490.00 | 65.40 | 69.00 | 67.20 | % | 0.14 | 0 | 0 | 0.61 | -0.80 | 0.00 | -0.42 | 2/27/2026 4:00:11 PM EST | |||
| 500.00 | 73.90 | 77.70 | 75.80 | 85.03 | +26.05 | +44.17% | 0.15 | 4 | 3 | 0.60 | -0.84 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 510.00 | 82.70 | 86.60 | 84.65 | 136.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.30 | 1/30/2026 | 2/27/2026 4:00:11 PM EST |
| 520.00 | 91.80 | 95.60 | 93.70 | 149.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.24 | 11/3/2025 | 2/27/2026 4:00:11 PM EST |
| 530.00 | 101.50 | 104.90 | 103.20 | 86.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.73 | -0.93 | 0.00 | -0.19 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 540.00 | 111.10 | 114.50 | 112.80 | 220.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.15 | 1/6/2026 | 2/27/2026 4:00:11 PM EST |
| 550.00 | 121.00 | 124.10 | 122.55 | % | 0.22 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.12 | 2/27/2026 4:00:11 PM EST | |||
| 560.00 | 130.50 | 133.90 | 132.20 | 93.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.79 | -0.97 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 570.00 | 140.20 | 143.70 | 141.95 | 134.00 | % | 0.25 | 1 | 0 | 0.81 | -0.98 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 580.00 | 150.10 | 153.60 | 151.85 | 153.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.85 | -0.98 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 590.00 | 160.00 | 163.60 | 161.80 | 121.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 600.00 | 170.10 | 173.60 | 171.85 | 133.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 610.00 | 179.50 | 183.60 | 181.55 | 147.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 620.00 | 189.10 | 193.70 | 191.40 | 157.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 630.00 | 199.50 | 203.70 | 201.60 | 166.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 640.00 | 209.50 | 213.60 | 211.55 | 176.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 650.00 | 219.10 | 223.70 | 221.40 | 224.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 660.00 | 229.50 | 233.60 | 231.55 | 230.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 670.00 | 239.50 | 243.60 | 241.55 | 200.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |