Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $652.50 as of 4/30/2026 5:13:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 494.30 | 509.90 | 502.10 | 437.00 | 0.00 | 0.00% | 2.23 | 0 | 8 | 5.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 230.00 | 489.40 | 504.80 | 497.10 | % | 2.16 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 235.00 | 484.50 | 499.40 | 491.95 | 142.00 | 0.00 | 0.00% | 2.09 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 240.00 | 479.50 | 494.60 | 487.05 | 137.40 | 0.00 | 0.00% | 2.03 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 245.00 | 474.50 | 488.30 | 481.40 | % | 1.96 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 250.00 | 469.60 | 484.70 | 477.15 | % | 1.91 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 255.00 | 464.40 | 479.90 | 472.15 | % | 1.85 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 260.00 | 459.40 | 474.50 | 466.95 | % | 1.80 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 265.00 | 454.50 | 469.80 | 462.15 | % | 1.74 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 270.00 | 449.50 | 464.90 | 457.20 | 243.50 | 0.00 | 0.00% | 1.69 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:57 PM EST |
| 275.00 | 444.10 | 459.90 | 452.00 | % | 1.64 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 280.00 | 439.40 | 454.40 | 446.90 | 173.90 | 0.00 | 0.00% | 1.60 | 0 | 10 | 4.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:57 PM EST |
| 285.00 | 434.50 | 449.80 | 442.15 | % | 1.55 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 290.00 | 429.50 | 444.60 | 437.05 | % | 1.51 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 295.00 | 424.50 | 439.70 | 432.10 | 136.00 | 0.00 | 0.00% | 1.46 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:57 PM EST |
| 300.00 | 418.80 | 435.00 | 426.90 | 155.50 | 0.00 | 0.00% | 1.42 | 0 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:57 PM EST |
| 305.00 | 414.60 | 429.60 | 422.10 | % | 1.38 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 310.00 | 409.90 | 425.00 | 417.45 | % | 1.35 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 315.00 | 404.60 | 419.10 | 411.85 | % | 1.31 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 320.00 | 399.60 | 413.70 | 406.65 | 139.10 | 0.00 | 0.00% | 1.27 | 0 | 10 | 3.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:57 PM EST |
| 325.00 | 394.60 | 409.90 | 402.25 | % | 1.24 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 330.00 | 389.50 | 405.00 | 397.25 | 130.50 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:57 PM EST |
| 335.00 | 384.50 | 397.70 | 391.10 | 180.50 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:57 PM EST |
| 340.00 | 379.60 | 395.00 | 387.30 | % | 1.14 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 345.00 | 374.60 | 389.90 | 382.25 | % | 1.11 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 350.00 | 369.10 | 385.00 | 377.05 | % | 1.08 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 355.00 | 364.40 | 379.90 | 372.15 | 162.66 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:57 PM EST |
| 360.00 | 359.40 | 375.00 | 367.20 | 165.00 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:57 PM EST |
| 365.00 | 354.40 | 370.00 | 362.20 | 78.82 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:57 PM EST |
| 370.00 | 349.60 | 365.00 | 357.30 | 212.53 | 0.00 | 0.00% | 0.97 | 0 | 14 | 3.29 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 375.00 | 344.80 | 358.10 | 351.45 | 46.95 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 380.00 | 339.60 | 355.00 | 347.30 | 259.41 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 385.00 | 334.60 | 348.40 | 341.50 | 126.50 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:57 PM EST |
| 387.50 | 332.10 | 347.50 | 339.80 | % | 0.88 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 390.00 | 329.60 | 343.50 | 336.55 | 154.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 392.50 | 327.10 | 341.90 | 334.50 | % | 0.85 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 395.00 | 324.60 | 338.40 | 331.50 | % | 0.84 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 397.50 | 322.10 | 336.60 | 329.35 | % | 0.83 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 400.00 | 319.70 | 332.70 | 326.20 | 305.00 | +127.50 | +71.84% | 0.82 | 1 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 402.50 | 317.10 | 330.60 | 323.85 | % | 0.80 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 405.00 | 314.60 | 329.90 | 322.25 | 289.40 | 0.00 | 0.00% | 0.80 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 407.50 | 312.10 | 325.90 | 319.00 | % | 0.78 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 410.00 | 309.60 | 323.30 | 316.45 | 308.72 | +44.08 | +16.66% | 0.77 | 2 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 412.50 | 307.10 | 320.50 | 313.80 | % | 0.76 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 415.00 | 304.60 | 318.40 | 311.50 | 143.15 | 0.00 | 0.00% | 0.75 | 0 | 10 | 2.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 417.50 | 302.10 | 315.90 | 309.00 | % | 0.74 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 420.00 | 299.60 | 314.20 | 306.90 | 106.42 | 0.00 | 0.00% | 0.73 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 422.50 | 297.10 | 310.90 | 304.00 | % | 0.72 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 425.00 | 294.60 | 308.50 | 301.55 | 299.37 | +48.67 | +19.42% | 0.71 | 1 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 427.50 | 292.20 | 305.50 | 298.85 | % | 0.70 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 430.00 | 289.70 | 303.70 | 296.70 | 219.60 | 0.00 | 0.00% | 0.69 | 0 | 6 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 432.50 | 287.20 | 300.70 | 293.95 | % | 0.68 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 435.00 | 284.70 | 298.00 | 291.35 | 239.53 | 0.00 | 0.00% | 0.67 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 437.50 | 282.20 | 296.00 | 289.10 | % | 0.66 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 440.00 | 279.80 | 293.80 | 286.80 | 234.54 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 442.50 | 277.20 | 291.00 | 284.10 | % | 0.64 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 445.00 | 274.70 | 288.30 | 281.50 | 231.18 | 0.00 | 0.00% | 0.63 | 0 | 23 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 447.50 | 272.20 | 286.10 | 279.15 | 147.20 | 0.00 | 0.00% | 0.62 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 450.00 | 269.70 | 283.10 | 276.40 | 199.70 | 0.00 | 0.00% | 0.61 | 0 | 29 | 2.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 452.50 | 267.20 | 280.60 | 273.90 | % | 0.61 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 455.00 | 264.60 | 278.40 | 271.50 | 75.75 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:57 PM EST |
| 457.50 | 262.10 | 276.00 | 269.05 | % | 0.59 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 460.00 | 259.70 | 274.20 | 266.95 | 258.67 | +128.67 | +98.98% | 0.58 | 2 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 462.50 | 257.20 | 272.00 | 264.60 | % | 0.57 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 465.00 | 254.70 | 268.40 | 261.55 | 208.59 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 467.50 | 252.20 | 265.60 | 258.90 | % | 0.55 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 470.00 | 249.70 | 263.10 | 256.40 | 204.17 | 0.00 | 0.00% | 0.55 | 0 | 26 | 2.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 472.50 | 247.20 | 260.60 | 253.90 | % | 0.54 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 475.00 | 244.80 | 257.90 | 251.35 | 234.54 | +35.90 | +18.08% | 0.53 | 1 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 477.50 | 242.20 | 257.30 | 249.75 | % | 0.52 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 480.00 | 239.70 | 253.80 | 246.75 | 212.83 | +122.73 | +136.22% | 0.51 | 1 | 19 | 2.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 482.50 | 237.20 | 250.60 | 243.90 | % | 0.51 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 485.00 | 234.70 | 248.20 | 241.45 | 177.10 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 487.50 | 232.20 | 246.70 | 239.45 | % | 0.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 490.00 | 229.90 | 243.60 | 236.75 | 172.45 | 0.00 | 0.00% | 0.48 | 0 | 13 | 2.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 492.50 | 227.20 | 240.80 | 234.00 | % | 0.48 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 495.00 | 224.70 | 238.40 | 231.55 | 212.00 | +65.47 | +44.68% | 0.47 | 2 | 32 | 2.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 497.50 | 222.20 | 237.50 | 229.85 | 147.32 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 500.00 | 219.70 | 232.80 | 226.25 | 217.50 | +72.60 | +50.11% | 0.45 | 1 | 226 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 502.50 | 217.20 | 231.70 | 224.45 | 139.96 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 505.00 | 214.80 | 229.40 | 222.10 | 142.30 | 0.00 | 0.00% | 0.44 | 0 | 85 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 507.50 | 212.30 | 227.20 | 219.75 | 164.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 510.00 | 209.70 | 223.70 | 216.70 | 151.38 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 512.50 | 207.40 | 221.20 | 214.30 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 515.00 | 204.80 | 218.80 | 211.80 | 132.84 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 517.50 | 202.30 | 216.50 | 209.40 | 130.42 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 520.00 | 201.00 | 214.20 | 207.60 | 140.98 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 522.50 | 198.00 | 212.10 | 205.05 | 129.58 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 525.00 | 196.00 | 208.90 | 202.45 | 127.15 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 527.50 | 194.00 | 205.80 | 199.90 | 130.19 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 530.00 | 191.00 | 204.20 | 197.60 | 189.40 | +61.20 | +47.74% | 0.37 | 1 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 532.50 | 189.00 | 200.80 | 194.90 | 122.95 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 535.00 | 186.00 | 199.00 | 192.50 | 135.94 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 537.50 | 184.00 | 196.10 | 190.05 | 133.53 | 0.00 | 0.00% | 0.35 | 0 | 17 | 1.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 540.00 | 181.00 | 193.30 | 187.15 | 120.39 | 0.00 | 0.00% | 0.35 | 0 | 125 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 542.50 | 179.00 | 191.40 | 185.20 | 117.99 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 545.00 | 176.00 | 189.70 | 182.85 | 129.00 | 0.00 | 0.00% | 0.34 | 0 | 57 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 547.50 | 174.00 | 186.40 | 180.20 | 61.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 550.00 | 171.10 | 184.30 | 177.70 | 168.15 | +46.42 | +38.14% | 0.32 | 4 | 106 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 552.50 | 169.00 | 181.60 | 175.30 | 52.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.04 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 555.00 | 166.00 | 179.10 | 172.55 | 120.00 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.54 | 1.00 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 557.50 | 164.00 | 176.70 | 170.35 | 59.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.53 | 1.00 | 0.00 | -0.05 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 560.00 | 161.00 | 173.70 | 167.35 | 159.01 | +72.51 | +83.83% | 0.30 | 21 | 18 | 1.50 | 1.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 562.50 | 159.00 | 171.90 | 165.45 | 144.37 | +98.77 | +216.61% | 0.29 | 2 | 12 | 1.50 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 565.00 | 156.00 | 168.60 | 162.30 | 143.76 | +46.41 | +47.68% | 0.29 | 3 | 12 | 1.46 | 0.99 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 567.50 | 154.10 | 166.80 | 160.45 | 141.20 | +53.10 | +60.28% | 0.28 | 4 | 3 | 1.45 | 0.99 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 570.00 | 151.00 | 163.90 | 157.45 | 146.60 | +52.70 | +56.13% | 0.28 | 5 | 32 | 1.42 | 0.99 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 572.50 | 149.00 | 161.50 | 155.25 | 143.00 | +60.07 | +72.44% | 0.27 | 32 | 12 | 1.42 | 0.99 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 575.00 | 146.00 | 158.70 | 152.35 | 143.08 | +67.34 | +88.91% | 0.26 | 2 | 14 | 1.39 | 0.99 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 577.50 | 144.00 | 156.20 | 150.10 | 127.05 | +7.05 | +5.88% | 0.26 | 8 | 1 | 1.42 | 0.99 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 580.00 | 141.00 | 154.20 | 147.60 | 124.81 | +25.85 | +26.13% | 0.25 | 33 | 212 | 1.36 | 0.98 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 582.50 | 139.00 | 152.20 | 145.60 | 136.16 | +46.16 | +51.29% | 0.25 | 15 | 3 | 1.38 | 0.98 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 585.00 | 137.00 | 149.20 | 143.10 | 133.54 | +37.49 | +39.04% | 0.24 | 35 | 13 | 1.37 | 0.98 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 587.50 | 134.00 | 147.10 | 140.55 | 132.00 | +56.80 | +75.54% | 0.24 | 28 | 7 | 1.32 | 0.98 | 0.00 | -0.29 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 590.00 | 132.10 | 144.50 | 138.30 | 130.66 | +39.06 | +42.65% | 0.23 | 13 | 28 | 1.30 | 0.97 | 0.00 | -0.34 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 592.50 | 129.00 | 141.90 | 135.45 | 128.25 | +53.45 | +71.46% | 0.23 | 8 | 7 | 1.27 | 0.97 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 595.00 | 129.20 | 139.40 | 134.30 | 125.40 | +49.85 | +65.99% | 0.23 | 4 | 23 | 1.30 | 0.97 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 597.50 | 124.10 | 137.70 | 130.90 | 130.56 | +66.96 | +105.29% | 0.22 | 9 | 19 | 1.24 | 0.96 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 600.00 | 122.00 | 134.60 | 128.30 | 128.20 | +48.20 | +60.25% | 0.21 | 59 | 126 | 1.17 | 0.96 | 0.00 | -0.45 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 602.50 | 120.00 | 132.20 | 126.10 | 125.79 | +61.29 | +95.03% | 0.21 | 2 | 1 | 1.24 | 0.96 | 0.00 | -0.45 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 605.00 | 117.00 | 129.50 | 123.25 | 106.63 | +41.93 | +64.81% | 0.20 | 1 | 18 | 1.26 | 0.95 | 0.00 | -0.54 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 607.50 | 115.00 | 127.30 | 121.15 | 78.40 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.26 | 0.95 | 0.00 | -0.55 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 610.00 | 113.10 | 125.10 | 119.10 | 111.29 | +49.49 | +80.09% | 0.20 | 7 | 44 | 1.19 | 0.94 | 0.00 | -0.60 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 612.50 | 110.00 | 122.50 | 116.25 | 107.57 | +55.97 | +108.47% | 0.19 | 2 | 22 | 1.17 | 0.94 | 0.00 | -0.62 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 615.00 | 108.00 | 120.60 | 114.30 | 95.00 | +44.00 | +86.28% | 0.19 | 1 | 8 | 1.16 | 0.94 | 0.00 | -0.66 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 617.50 | 106.00 | 117.70 | 111.85 | 49.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.17 | 0.94 | 0.00 | -0.65 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 620.00 | 103.10 | 115.40 | 109.25 | 101.50 | +53.40 | +111.02% | 0.18 | 9 | 414 | 1.14 | 0.93 | 0.00 | -0.73 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 622.50 | 101.00 | 110.00 | 105.50 | 101.50 | +53.80 | +112.79% | 0.17 | 1 | 15 | 1.05 | 0.92 | 0.00 | -0.76 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 625.00 | 101.00 | 112.50 | 106.75 | 90.85 | +45.05 | +98.37% | 0.17 | 1 | 22 | 1.10 | 0.92 | 0.00 | -0.80 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 627.50 | 100.00 | 108.00 | 104.00 | 49.80 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.09 | 0.91 | 0.00 | -0.83 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 630.00 | 97.00 | 106.00 | 101.50 | 90.47 | +48.10 | +113.53% | 0.16 | 4 | 33 | 1.10 | 0.91 | 0.00 | -0.87 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 632.50 | 95.00 | 103.80 | 99.40 | 91.78 | +45.08 | +96.54% | 0.16 | 1 | 6 | 1.02 | 0.90 | 0.00 | -0.90 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 635.00 | 93.00 | 102.00 | 97.50 | 74.30 | +26.81 | +56.46% | 0.15 | 4 | 34 | 1.06 | 0.90 | 0.00 | -0.94 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 637.50 | 91.10 | 99.30 | 95.20 | 82.80 | +29.40 | +55.06% | 0.15 | 5 | 16 | 0.81 | 0.89 | 0.00 | -0.96 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 640.00 | 88.00 | 96.80 | 92.40 | 84.97 | +38.97 | +84.72% | 0.14 | 21 | 478 | 0.79 | 0.89 | 0.00 | -1.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 642.50 | 86.00 | 94.80 | 90.40 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.80 | 0.88 | 0.00 | -1.05 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 645.00 | 84.10 | 92.40 | 88.25 | 86.10 | +37.20 | +76.08% | 0.14 | 18 | 44 | 0.79 | 0.87 | 0.00 | -1.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 647.50 | 82.10 | 90.00 | 86.05 | 84.00 | +52.10 | +163.33% | 0.13 | 4 | 14 | 0.80 | 0.87 | 0.00 | -1.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 650.00 | 80.00 | 88.00 | 84.00 | 80.30 | +47.30 | +143.34% | 0.13 | 51 | 111 | 0.81 | 0.86 | 0.00 | -1.19 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 652.50 | 78.10 | 85.80 | 81.95 | 79.70 | +48.32 | +153.99% | 0.13 | 6 | 47 | 0.81 | 0.85 | 0.00 | -1.23 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 655.00 | 76.10 | 84.00 | 80.05 | 79.15 | +37.77 | +91.28% | 0.12 | 15 | 44 | 0.82 | 0.84 | 0.00 | -1.27 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 657.50 | 73.10 | 81.50 | 77.30 | 55.00 | +20.50 | +59.42% | 0.12 | 1 | 37 | 0.79 | 0.84 | 0.00 | -1.31 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 660.00 | 71.00 | 79.20 | 75.10 | 69.10 | +30.80 | +80.42% | 0.11 | 31 | 71 | 0.79 | 0.83 | 0.00 | -1.35 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 662.50 | 69.10 | 77.40 | 73.25 | 68.00 | +36.40 | +115.19% | 0.11 | 21 | 73 | 0.79 | 0.82 | 0.00 | -1.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 665.00 | 67.00 | 75.20 | 71.10 | 62.06 | +35.48 | +133.49% | 0.11 | 6 | 10 | 0.79 | 0.81 | 0.00 | -1.43 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 667.50 | 65.00 | 73.20 | 69.10 | 57.67 | +29.37 | +103.79% | 0.10 | 1 | 41 | 0.78 | 0.80 | 0.00 | -1.47 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 670.00 | 63.10 | 71.20 | 67.15 | 60.00 | +27.00 | +81.82% | 0.10 | 60 | 65 | 0.78 | 0.79 | 0.00 | -1.50 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 672.50 | 61.00 | 69.50 | 65.25 | 56.00 | +29.99 | +115.31% | 0.10 | 4 | 8 | 0.79 | 0.78 | 0.00 | -1.55 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 675.00 | 59.10 | 67.30 | 63.20 | 55.25 | +35.99 | +186.87% | 0.09 | 31 | 58 | 0.78 | 0.77 | 0.00 | -1.59 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 677.50 | 57.10 | 65.20 | 61.15 | 54.36 | +35.06 | +181.66% | 0.09 | 27 | 22 | 0.77 | 0.76 | 0.00 | -1.62 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 680.00 | 56.10 | 63.90 | 60.00 | 55.00 | +27.16 | +97.56% | 0.09 | 104 | 74 | 0.79 | 0.75 | 0.00 | -1.66 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 682.50 | 54.10 | 62.60 | 58.35 | 44.58 | +24.58 | +122.90% | 0.09 | 1 | 7 | 0.80 | 0.74 | 0.00 | -1.70 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 685.00 | 53.60 | 58.70 | 56.15 | 49.43 | +24.71 | +99.96% | 0.08 | 21 | 18 | 0.79 | 0.73 | 0.00 | -1.73 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 687.50 | 50.10 | 57.60 | 53.85 | 48.35 | +29.35 | +154.48% | 0.08 | 4 | 5 | 0.77 | 0.72 | 0.00 | -1.77 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 690.00 | 48.10 | 56.30 | 52.20 | 48.25 | +29.20 | +153.29% | 0.08 | 24 | 71 | 0.77 | 0.71 | 0.00 | -1.80 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 692.50 | 47.10 | 54.70 | 50.90 | 44.09 | +29.79 | +208.33% | 0.07 | 1 | 5 | 0.78 | 0.70 | 0.00 | -1.83 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 695.00 | 45.10 | 52.30 | 48.70 | 42.85 | +29.43 | +219.30% | 0.07 | 7 | 18 | 0.76 | 0.68 | 0.00 | -1.86 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 697.50 | 43.10 | 50.30 | 46.70 | 35.90 | +14.90 | +70.96% | 0.07 | 7 | 7 | 0.75 | 0.67 | 0.00 | -1.89 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 700.00 | 43.30 | 48.80 | 46.05 | 45.93 | +25.93 | +129.65% | 0.07 | 324 | 120 | 0.78 | 0.66 | 0.00 | -1.91 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 702.50 | 40.10 | 47.00 | 43.55 | 40.65 | +24.35 | +149.39% | 0.06 | 35 | 3 | 0.75 | 0.65 | 0.00 | -1.93 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 705.00 | 38.30 | 45.30 | 41.80 | 38.15 | +23.02 | +152.15% | 0.06 | 44 | 4 | 0.75 | 0.64 | 0.01 | -1.96 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 707.50 | 37.10 | 43.80 | 40.45 | 38.00 | +25.50 | +204.00% | 0.06 | 24 | 51 | 0.75 | 0.62 | 0.01 | -1.98 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 710.00 | 35.10 | 41.00 | 38.05 | 39.93 | +25.18 | +170.72% | 0.05 | 140 | 58 | 0.73 | 0.61 | 0.01 | -1.99 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 712.50 | 34.30 | 40.80 | 37.55 | 37.00 | +22.75 | +159.65% | 0.05 | 136 | 12 | 0.75 | 0.60 | 0.01 | -2.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 715.00 | 34.00 | 39.40 | 36.70 | 35.67 | +22.53 | +171.47% | 0.05 | 527 | 7 | 0.76 | 0.58 | 0.01 | -2.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 717.50 | 31.10 | 37.70 | 34.40 | 32.84 | +19.94 | +154.58% | 0.05 | 127 | 12 | 0.74 | 0.57 | 0.01 | -2.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 720.00 | 31.90 | 36.30 | 34.10 | 34.98 | +23.48 | +204.18% | 0.05 | 270 | 25 | 0.76 | 0.56 | 0.01 | -2.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 722.50 | 28.40 | 35.00 | 31.70 | 26.47 | +14.47 | +120.59% | 0.04 | 43 | 11 | 0.73 | 0.54 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 725.00 | 29.50 | 33.30 | 31.40 | 31.29 | +20.24 | +183.17% | 0.04 | 194 | 38 | 0.78 | 0.53 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 727.50 | 27.50 | 32.10 | 29.80 | 25.40 | % | 0.04 | 21 | 0 | 0.75 | 0.52 | 0.01 | -2.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 730.00 | 25.80 | 31.10 | 28.45 | 28.82 | +19.12 | +197.12% | 0.04 | 142 | 25 | 0.74 | 0.50 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 732.50 | 24.80 | 29.80 | 27.30 | 24.31 | +14.41 | +145.56% | 0.04 | 11 | 12 | 0.75 | 0.49 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 735.00 | 24.50 | 28.30 | 26.40 | 25.93 | +15.53 | +149.33% | 0.04 | 36 | 11 | 0.75 | 0.48 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 737.50 | 22.20 | 27.60 | 24.90 | 21.55 | +11.15 | +107.22% | 0.03 | 17 | 10 | 0.75 | 0.46 | 0.01 | -2.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 740.00 | 21.70 | 24.90 | 23.30 | 19.01 | +13.10 | +221.66% | 0.03 | 126 | 11 | 0.72 | 0.45 | 0.01 | -2.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 742.50 | 20.30 | 24.50 | 22.40 | 23.00 | +13.30 | +137.12% | 0.03 | 8 | 5 | 0.73 | 0.44 | 0.01 | -2.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 745.00 | 20.10 | 23.50 | 21.80 | 22.10 | +17.40 | +370.22% | 0.03 | 38 | 17 | 0.74 | 0.43 | 0.01 | -2.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 747.50 | 18.30 | 22.70 | 20.50 | 17.20 | +7.06 | +69.63% | 0.03 | 11 | 9 | 0.73 | 0.41 | 0.01 | -1.98 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 750.00 | 19.00 | 21.40 | 20.20 | 19.96 | +12.96 | +185.15% | 0.03 | 279 | 84 | 0.73 | 0.40 | 0.01 | -1.97 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 755.00 | 14.80 | 19.70 | 17.25 | 14.70 | +10.85 | +281.82% | 0.02 | 39 | 3 | 0.72 | 0.37 | 0.01 | -1.92 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 760.00 | 15.00 | 17.80 | 16.40 | 17.00 | +13.22 | +349.74% | 0.02 | 119 | 9 | 0.74 | 0.35 | 0.00 | -1.87 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 765.00 | 13.00 | 16.20 | 14.60 | 13.06 | +8.31 | +174.95% | 0.02 | 131 | 103 | 0.73 | 0.32 | 0.00 | -1.81 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 770.00 | 10.20 | 14.60 | 12.40 | 13.22 | +8.26 | +166.54% | 0.02 | 81 | 43 | 0.70 | 0.30 | 0.00 | -1.75 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 775.00 | 9.30 | 13.20 | 11.25 | 12.60 | +9.81 | +351.62% | 0.01 | 46 | 83 | 0.71 | 0.28 | 0.00 | -1.68 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 780.00 | 9.80 | 11.80 | 10.80 | 11.00 | +7.25 | +193.34% | 0.01 | 174 | 176 | 0.73 | 0.26 | 0.00 | -1.61 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 785.00 | 8.30 | 10.80 | 9.55 | 9.92 | % | 0.01 | 6 | 0 | 0.72 | 0.24 | 0.00 | -1.53 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 790.00 | 7.70 | 9.50 | 8.60 | 8.60 | +6.60 | +330.00% | 0.01 | 23 | 15 | 0.73 | 0.22 | 0.00 | -1.45 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 795.00 | 6.60 | 8.60 | 7.60 | 6.70 | +0.88 | +15.12% | 0.01 | 75 | 16 | 0.72 | 0.20 | 0.00 | -1.37 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 800.00 | 5.60 | 7.60 | 6.60 | 6.90 | +4.90 | +245.00% | 0.01 | 151 | 95 | 0.70 | 0.18 | 0.00 | -1.29 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 805.00 | 4.80 | 6.80 | 5.80 | 5.51 | +4.51 | +451.00% | 0.01 | 5 | 1 | 0.71 | 0.16 | 0.00 | -1.21 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 810.00 | 4.40 | 6.00 | 5.20 | 4.95 | % | 0.01 | 50 | 0 | 0.71 | 0.15 | 0.00 | -1.13 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 815.00 | 3.80 | 5.40 | 4.60 | 4.70 | % | 0.01 | 3 | 0 | 0.71 | 0.13 | 0.00 | -1.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 820.00 | 3.80 | 4.70 | 4.25 | 4.20 | +3.25 | +342.11% | 0.01 | 220 | 63 | 0.72 | 0.12 | 0.00 | -0.98 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 825.00 | 3.40 | 4.20 | 3.80 | 3.60 | +2.67 | +287.10% | 0.00 | 137 | 10 | 0.72 | 0.11 | 0.00 | -0.91 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 830.00 | 2.65 | 3.50 | 3.08 | 2.95 | +2.04 | +224.18% | 0.00 | 189 | 20 | 0.71 | 0.10 | 0.00 | -0.84 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 835.00 | 2.10 | 3.50 | 2.80 | 2.38 | % | 0.00 | 28 | 0 | 0.71 | 0.09 | 0.00 | -0.77 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 840.00 | 1.85 | 2.90 | 2.38 | 2.32 | +0.52 | +28.89% | 0.00 | 294 | 24 | 0.71 | 0.08 | 0.00 | -0.71 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 845.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.88 | 0.07 | 0.00 | -0.65 | 5/1/2026 3:59:57 PM EST | |||
| 850.00 | 1.90 | 2.00 | 1.95 | 2.00 | +1.50 | +300.00% | 0.00 | 279 | 1 | 0.72 | 0.06 | 0.00 | -0.59 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 855.00 | 1.15 | 1.95 | 1.55 | 1.50 | +0.87 | +138.10% | 0.00 | 14 | 0 | 0.70 | 0.06 | 0.00 | -0.54 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 860.00 | 1.00 | 1.70 | 1.35 | 1.35 | +1.30 | +2,600.00% | 0.00 | 37 | 50 | 0.71 | 0.05 | 0.00 | -0.49 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 865.00 | 0.75 | 1.50 | 1.13 | 1.11 | +0.36 | +48.00% | 0.00 | 4 | 0 | 0.71 | 0.04 | 0.00 | -0.45 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 870.00 | 0.65 | 1.30 | 0.98 | 0.80 | +0.14 | +21.22% | 0.00 | 52 | 0 | 0.70 | 0.04 | 0.00 | -0.41 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 875.00 | 0.60 | 1.20 | 0.90 | 0.67 | +0.12 | +21.82% | 0.00 | 7 | 1 | 0.72 | 0.03 | 0.00 | -0.37 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 880.00 | 0.40 | 1.00 | 0.70 | 0.67 | -0.03 | -4.29% | 0.00 | 60 | 26 | 0.69 | 0.03 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 885.00 | 0.20 | 1.05 | 0.63 | 0.67 | +0.14 | +26.42% | 0.00 | 13 | 0 | 0.69 | 0.03 | 0.00 | -0.30 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 890.00 | 0.05 | 0.90 | 0.48 | 0.65 | +0.20 | +44.45% | 0.00 | 12 | 2 | 0.66 | 0.02 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 895.00 | 0.15 | 0.75 | 0.45 | 0.50 | +0.16 | +47.06% | 0.00 | 4 | 1 | 0.68 | 0.02 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 900.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.35 | +233.34% | 0.00 | 257 | 37 | 0.72 | 0.02 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 905.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.18 | 5/1/2026 3:59:57 PM EST | |||
| 910.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.01 | -4.77% | 0.00 | 98 | 147 | 0.72 | 0.01 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 915.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.14 | 5/1/2026 3:59:57 PM EST | |||
| 920.00 | 0.00 | 4.00 | 2.00 | 0.20 | % | 0.00 | 5 | 0 | 1.18 | 0.01 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 925.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 935.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.07 | 5/1/2026 3:59:57 PM EST | |||
| 945.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 950.00 | 0.00 | 2.30 | 1.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 955.00 | 0.00 | 3.00 | 1.50 | 0.76 | +0.51 | +204.00% | 0.00 | 2 | 3 | 0.91 | 0.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 965.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 975.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 985.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 995.00 | 0.00 | 3.90 | 1.95 | 0.20 | % | 0.00 | 19 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 1,000.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.00 | 6 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.10 | 0.05 | 0.14 | -0.16 | -53.34% | 0.00 | 10 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.09 | +180.00% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 8.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.14 | % | 0.01 | 1 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.10 | +250.00% | 0.01 | 1 | 18 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.14 | -0.04 | -22.23% | 0.00 | 3 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.05 | -2.10 | -97.68% | 0.01 | 1 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 4.20 | 2.10 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 387.50 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 3.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 392.50 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 395.00 | 0.00 | 4.20 | 2.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 397.50 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 354 | 2.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 4.20 | 2.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 412.50 | 0.00 | 4.20 | 2.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 4.20 | 2.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 417.50 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 1.40 | +0.60 | +75.00% | 0.01 | 2 | 26 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 427.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | 1.54 | +1.44 | +1,440.00% | 0.01 | 1 | 231 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | 1.43 | -0.96 | -40.17% | 0.00 | 1 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 437.50 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 442.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 447.50 | 0.00 | 4.30 | 2.15 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.34 | +566.67% | 0.00 | 2 | 82 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 452.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 457.50 | 0.00 | 4.30 | 2.15 | 4.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 1.58 | +0.99 | +167.80% | 0.00 | 1 | 46 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 462.50 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 2.65 | 1.33 | 0.10 | -0.15 | -60.00% | 0.00 | 20 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 467.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 475.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.25 | -83.34% | 0.00 | 11 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.35 | -70.00% | 0.00 | 5 | 55 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 482.50 | 0.00 | 3.00 | 1.50 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 485.00 | 0.00 | 0.75 | 0.38 | 0.46 | -1.53 | -76.89% | 0.00 | 5 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 487.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 495.00 | 0.00 | 2.30 | 1.15 | 0.15 | -0.80 | -84.22% | 0.00 | 1 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 500.00 | 0.10 | 4.20 | 2.15 | 0.17 | -0.43 | -71.67% | 0.00 | 74 | 105 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 502.50 | 0.00 | 4.30 | 2.15 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 505.00 | 0.00 | 2.80 | 1.40 | 0.68 | -0.42 | -38.19% | 0.00 | 5 | 403 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 507.50 | 0.00 | 2.05 | 1.03 | 13.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 3.10 | 1.55 | 0.35 | -0.65 | -65.00% | 0.00 | 15 | 76 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 512.50 | 0.00 | 0.85 | 0.43 | 13.55 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 517.50 | 0.00 | 3.20 | 1.60 | 14.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 0.55 | 0.28 | 0.40 | -0.81 | -66.95% | 0.00 | 16 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 522.50 | 0.00 | 4.30 | 2.15 | 18.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 525.00 | 0.00 | 3.10 | 1.55 | 0.24 | -0.86 | -78.19% | 0.00 | 11 | 441 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 527.50 | 0.00 | 4.40 | 2.20 | 17.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 0.90 | 0.45 | 0.25 | -1.60 | -86.49% | 0.00 | 3 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 532.50 | 0.00 | 0.85 | 0.43 | 0.30 | -2.70 | -90.00% | 0.00 | 22 | 90 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 535.00 | 0.00 | 2.75 | 1.38 | 0.61 | -1.51 | -71.23% | 0.00 | 8 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 537.50 | 0.00 | 3.10 | 1.55 | 0.25 | -2.06 | -89.18% | 0.00 | 1 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 540.00 | 0.10 | 2.95 | 1.53 | 0.25 | -1.75 | -87.50% | 0.00 | 68 | 67 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 542.50 | 0.00 | 4.50 | 2.25 | 0.76 | -1.51 | -66.52% | 0.00 | 2 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 545.00 | 0.05 | 4.10 | 2.08 | 0.25 | -2.43 | -90.68% | 0.00 | 5 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 547.50 | 0.10 | 2.20 | 1.15 | 1.74 | -3.62 | -67.54% | 0.00 | 4 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 550.00 | 0.10 | 0.40 | 0.25 | 0.27 | -2.38 | -89.82% | 0.00 | 72 | 98 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 552.50 | 0.10 | 1.60 | 0.85 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 555.00 | 0.10 | 2.05 | 1.08 | 0.62 | -2.89 | -82.34% | 0.00 | 37 | 32 | 0.96 | 0.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 557.50 | 0.05 | 1.05 | 0.55 | 0.67 | -3.33 | -83.25% | 0.00 | 17 | 11 | 0.91 | 0.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 1.15 | 0.58 | 0.70 | -3.80 | -84.45% | 0.00 | 227 | 154 | 1.02 | 0.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 562.50 | 0.00 | 1.15 | 0.58 | 0.60 | -3.66 | -85.92% | 0.00 | 23 | 20 | 1.01 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 565.00 | 0.35 | 0.95 | 0.65 | 0.80 | -3.31 | -80.54% | 0.00 | 26 | 49 | 0.88 | -0.01 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 567.50 | 0.40 | 3.50 | 1.95 | 0.60 | -4.99 | -89.27% | 0.00 | 13 | 15 | 1.02 | -0.01 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 570.00 | 0.45 | 1.05 | 0.75 | 0.70 | -3.85 | -84.62% | 0.00 | 75 | 66 | 0.87 | -0.01 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 572.50 | 0.45 | 1.65 | 1.05 | 1.00 | -4.81 | -82.79% | 0.00 | 2 | 9 | 0.92 | -0.01 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 575.00 | 0.50 | 4.10 | 2.30 | 0.83 | -3.95 | -82.64% | 0.00 | 46 | 132 | 0.88 | -0.01 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 577.50 | 0.65 | 3.90 | 2.28 | 1.06 | -5.45 | -83.72% | 0.00 | 10 | 39 | 1.02 | -0.01 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 580.00 | 0.65 | 3.50 | 2.08 | 1.15 | -4.71 | -80.38% | 0.00 | 95 | 91 | 0.89 | -0.02 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 582.50 | 0.70 | 4.40 | 2.55 | 1.75 | -6.19 | -77.96% | 0.00 | 7 | 12 | 1.13 | -0.02 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 585.00 | 0.70 | 4.50 | 2.60 | 1.37 | -6.73 | -83.09% | 0.00 | 19 | 44 | 0.98 | -0.02 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 587.50 | 0.75 | 4.40 | 2.58 | 1.65 | -6.15 | -78.85% | 0.00 | 5 | 9 | 0.97 | -0.02 | 0.00 | -0.29 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 590.00 | 1.00 | 5.00 | 3.00 | 1.46 | -6.94 | -82.62% | 0.01 | 13 | 22 | 0.93 | -0.03 | 0.00 | -0.34 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 592.50 | 0.95 | 3.80 | 2.38 | 1.45 | -5.25 | -78.36% | 0.00 | 8 | 22 | 0.98 | -0.03 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 595.00 | 0.95 | 2.70 | 1.83 | 1.40 | -7.70 | -84.62% | 0.00 | 8 | 26 | 0.89 | -0.03 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 597.50 | 1.25 | 3.10 | 2.18 | 2.01 | -8.99 | -81.73% | 0.00 | 87 | 45 | 0.95 | -0.04 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 600.00 | 1.40 | 1.70 | 1.55 | 1.70 | -7.30 | -81.12% | 0.00 | 323 | 278 | 0.84 | -0.04 | 0.00 | -0.45 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 602.50 | 1.45 | 5.30 | 3.38 | 2.30 | -17.30 | -88.27% | 0.01 | 60 | 17 | 0.95 | -0.04 | 0.00 | -0.45 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 605.00 | 1.55 | 1.80 | 1.68 | 1.80 | -10.45 | -85.31% | 0.00 | 14 | 40 | 0.82 | -0.05 | 0.00 | -0.54 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 607.50 | 1.65 | 5.00 | 3.33 | 2.75 | -17.25 | -86.25% | 0.01 | 2 | 9 | 0.96 | -0.05 | 0.00 | -0.55 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 610.00 | 1.90 | 3.80 | 2.85 | 2.45 | -11.94 | -82.98% | 0.00 | 147 | 52 | 0.90 | -0.06 | 0.00 | -0.60 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 612.50 | 2.05 | 3.80 | 2.93 | 3.94 | -12.66 | -76.27% | 0.00 | 2 | 14 | 0.88 | -0.06 | 0.00 | -0.62 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 615.00 | 2.30 | 4.20 | 3.25 | 2.38 | -13.37 | -84.89% | 0.01 | 46 | 15 | 0.89 | -0.06 | 0.00 | -0.66 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 617.50 | 2.40 | 4.20 | 3.30 | 3.65 | -14.75 | -80.17% | 0.01 | 9 | 30 | 0.84 | -0.06 | 0.00 | -0.65 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 620.00 | 2.60 | 3.00 | 2.80 | 2.90 | -14.06 | -82.91% | 0.00 | 186 | 52 | 0.82 | -0.07 | 0.00 | -0.73 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 622.50 | 2.70 | 4.10 | 3.40 | 4.00 | -11.06 | -73.44% | 0.01 | 7 | 4 | 0.84 | -0.08 | 0.00 | -0.76 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 625.00 | 3.00 | 4.00 | 3.50 | 4.56 | -16.14 | -77.98% | 0.01 | 85 | 57 | 0.83 | -0.08 | 0.00 | -0.80 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 627.50 | 3.10 | 4.50 | 3.80 | 4.85 | -11.76 | -70.81% | 0.01 | 2 | 7 | 0.84 | -0.09 | 0.00 | -0.83 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 630.00 | 3.40 | 4.50 | 3.95 | 3.57 | -13.63 | -79.25% | 0.01 | 77 | 50 | 0.83 | -0.09 | 0.00 | -0.87 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 632.50 | 3.70 | 4.90 | 4.30 | 4.23 | -19.03 | -81.82% | 0.01 | 9 | 60 | 0.83 | -0.10 | 0.00 | -0.90 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 635.00 | 3.90 | 5.70 | 4.80 | 5.20 | -20.80 | -80.00% | 0.01 | 21 | 10 | 0.84 | -0.10 | 0.00 | -0.94 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 637.50 | 3.80 | 8.50 | 6.15 | 7.00 | -14.50 | -67.45% | 0.01 | 5 | 10 | 0.88 | -0.11 | 0.00 | -0.96 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 640.00 | 4.50 | 6.50 | 5.50 | 5.62 | -11.48 | -67.14% | 0.01 | 34 | 81 | 0.84 | -0.11 | 0.00 | -1.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 642.50 | 4.70 | 6.90 | 5.80 | 7.30 | -19.96 | -73.23% | 0.01 | 11 | 8 | 0.83 | -0.12 | 0.00 | -1.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 645.00 | 5.00 | 6.50 | 5.75 | 5.60 | -21.88 | -79.63% | 0.01 | 26 | 15 | 0.81 | -0.13 | 0.00 | -1.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 647.50 | 5.30 | 7.60 | 6.45 | 6.85 | -23.15 | -77.17% | 0.01 | 7 | 8 | 0.83 | -0.13 | 0.00 | -1.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 650.00 | 5.40 | 6.90 | 6.15 | 6.18 | -14.32 | -69.86% | 0.01 | 141 | 41 | 0.79 | -0.14 | 0.00 | -1.19 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 652.50 | 6.10 | 7.70 | 6.90 | 9.98 | -22.62 | -69.39% | 0.01 | 10 | 11 | 0.81 | -0.15 | 0.00 | -1.23 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 655.00 | 6.40 | 8.00 | 7.20 | 8.30 | -15.69 | -65.41% | 0.01 | 35 | 2 | 0.80 | -0.16 | 0.00 | -1.27 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 657.50 | 6.70 | 9.10 | 7.90 | 7.70 | -23.80 | -75.56% | 0.01 | 15 | 27 | 0.81 | -0.16 | 0.00 | -1.31 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 660.00 | 7.10 | 9.10 | 8.10 | 8.70 | -30.30 | -77.70% | 0.01 | 76 | 34 | 0.79 | -0.17 | 0.00 | -1.35 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 662.50 | 7.60 | 9.50 | 8.55 | 9.70 | -17.06 | -63.76% | 0.01 | 7 | 25 | 0.79 | -0.18 | 0.00 | -1.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 665.00 | 8.00 | 9.10 | 8.55 | 10.30 | -16.80 | -62.00% | 0.01 | 14 | 8 | 0.77 | -0.19 | 0.00 | -1.43 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 667.50 | 8.40 | 10.60 | 9.50 | 11.55 | -17.47 | -60.20% | 0.01 | 19 | 21 | 0.79 | -0.20 | 0.00 | -1.47 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 670.00 | 8.90 | 10.50 | 9.70 | 10.00 | -21.73 | -68.49% | 0.01 | 118 | 18 | 0.77 | -0.21 | 0.00 | -1.50 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 672.50 | 9.40 | 11.80 | 10.60 | 10.40 | -37.60 | -78.34% | 0.02 | 9 | 3 | 0.78 | -0.22 | 0.00 | -1.55 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 675.00 | 10.20 | 12.40 | 11.30 | 11.20 | -30.80 | -73.34% | 0.02 | 133 | 8 | 0.79 | -0.23 | 0.00 | -1.59 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 677.50 | 10.60 | 14.50 | 12.55 | 11.50 | -29.50 | -71.96% | 0.02 | 60 | 55 | 0.80 | -0.24 | 0.00 | -1.62 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 680.00 | 11.60 | 14.30 | 12.95 | 12.00 | -41.01 | -77.37% | 0.02 | 1,065 | 8 | 0.76 | -0.25 | 0.00 | -1.66 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 682.50 | 11.60 | 16.50 | 14.05 | 15.00 | -90.70 | -85.81% | 0.02 | 103 | 1 | 0.80 | -0.26 | 0.00 | -1.70 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 685.00 | 12.30 | 16.30 | 14.30 | 14.00 | -46.00 | -76.67% | 0.02 | 22 | 9 | 0.79 | -0.27 | 0.00 | -1.73 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 687.50 | 13.00 | 17.10 | 15.05 | 16.55 | -25.10 | -60.27% | 0.02 | 130 | 4 | 0.79 | -0.28 | 0.00 | -1.77 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 690.00 | 13.80 | 17.70 | 15.75 | 14.99 | -31.61 | -67.84% | 0.02 | 67 | 19 | 0.78 | -0.29 | 0.00 | -1.80 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 692.50 | 14.60 | 19.10 | 16.85 | 18.90 | -29.00 | -60.55% | 0.02 | 13 | 32 | 0.79 | -0.30 | 0.00 | -1.83 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 695.00 | 15.20 | 19.30 | 17.25 | 19.50 | -111.20 | -85.08% | 0.02 | 34 | 0 | 0.78 | -0.32 | 0.00 | -1.86 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 697.50 | 16.30 | 19.50 | 17.90 | 17.90 | -24.30 | -57.59% | 0.03 | 29 | 15 | 0.77 | -0.33 | 0.00 | -1.89 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 700.00 | 16.80 | 20.50 | 18.65 | 19.40 | -37.60 | -65.97% | 0.03 | 253 | 33 | 0.76 | -0.34 | 0.00 | -1.91 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 702.50 | 17.50 | 20.80 | 19.15 | 22.20 | % | 0.03 | 21 | 0 | 0.80 | -0.35 | 0.00 | -1.93 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 705.00 | 18.60 | 23.20 | 20.90 | 22.75 | -23.45 | -50.76% | 0.03 | 110 | 11 | 0.77 | -0.36 | 0.01 | -1.96 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 707.50 | 19.30 | 24.80 | 22.05 | 24.45 | % | 0.03 | 5 | 0 | 0.77 | -0.38 | 0.01 | -1.98 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 710.00 | 20.40 | 25.00 | 22.70 | 25.00 | -45.80 | -64.69% | 0.03 | 122 | 3 | 0.76 | -0.39 | 0.01 | -1.99 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 712.50 | 21.30 | 25.30 | 23.30 | 23.00 | % | 0.03 | 145 | 0 | 0.75 | -0.40 | 0.01 | -2.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 715.00 | 22.40 | 26.70 | 24.55 | 24.00 | -105.10 | -81.41% | 0.03 | 39 | 1 | 0.75 | -0.42 | 0.01 | -2.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 717.50 | 23.40 | 28.50 | 25.95 | 28.79 | % | 0.04 | 13 | 0 | 0.76 | -0.43 | 0.01 | -2.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 720.00 | 25.00 | 30.00 | 27.50 | 26.12 | % | 0.04 | 174 | 0 | 0.73 | -0.44 | 0.01 | -2.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 722.50 | 25.40 | 29.80 | 27.60 | 27.70 | % | 0.04 | 7 | 0 | 0.74 | -0.46 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 725.00 | 27.00 | 30.40 | 28.70 | 35.67 | % | 0.04 | 44 | 0 | 0.74 | -0.47 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 727.50 | 28.30 | 33.10 | 30.70 | 41.42 | -24.68 | -37.34% | 0.04 | 1 | 2 | 0.75 | -0.48 | 0.01 | -2.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 730.00 | 29.00 | 35.80 | 32.40 | 39.30 | -33.50 | -46.02% | 0.04 | 6 | 2 | 0.76 | -0.50 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 732.50 | 30.00 | 36.90 | 33.45 | % | 0.05 | 0 | 0 | 0.76 | -0.51 | 0.01 | -2.05 | 5/1/2026 3:59:57 PM EST | |||
| 735.00 | 31.60 | 37.90 | 34.75 | 38.65 | -64.35 | -62.48% | 0.05 | 1 | 1 | 0.75 | -0.52 | 0.01 | -2.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 737.50 | 33.40 | 39.70 | 36.55 | % | 0.05 | 0 | 0 | 0.76 | -0.54 | 0.01 | -2.04 | 5/1/2026 3:59:57 PM EST | |||
| 740.00 | 34.30 | 40.20 | 37.25 | 41.70 | % | 0.05 | 4 | 0 | 0.74 | -0.55 | 0.01 | -2.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 742.50 | 35.40 | 42.90 | 39.15 | % | 0.05 | 0 | 0 | 0.75 | -0.56 | 0.01 | -2.02 | 5/1/2026 3:59:57 PM EST | |||
| 745.00 | 36.70 | 43.80 | 40.25 | % | 0.05 | 0 | 0 | 0.74 | -0.57 | 0.01 | -2.00 | 5/1/2026 3:59:57 PM EST | |||
| 747.50 | 38.40 | 44.90 | 41.65 | 92.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.59 | 0.01 | -1.98 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 750.00 | 40.50 | 46.00 | 43.25 | 42.80 | -58.20 | -57.63% | 0.06 | 5 | 1 | 0.74 | -0.60 | 0.01 | -1.97 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 755.00 | 43.00 | 49.90 | 46.45 | % | 0.06 | 0 | 0 | 0.74 | -0.63 | 0.01 | -1.92 | 5/1/2026 3:59:57 PM EST | |||
| 760.00 | 46.80 | 52.90 | 49.85 | % | 0.07 | 0 | 0 | 0.74 | -0.65 | 0.00 | -1.87 | 5/1/2026 3:59:57 PM EST | |||
| 765.00 | 49.10 | 55.90 | 52.50 | 70.80 | % | 0.07 | 4 | 0 | 0.71 | -0.68 | 0.00 | -1.81 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 770.00 | 52.10 | 59.90 | 56.00 | 68.40 | -23.30 | -25.41% | 0.07 | 2 | 2 | 0.71 | -0.70 | 0.00 | -1.75 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 775.00 | 57.70 | 62.90 | 60.30 | 108.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.72 | -0.72 | 0.00 | -1.68 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 780.00 | 59.70 | 67.80 | 63.75 | % | 0.08 | 0 | 0 | 0.71 | -0.74 | 0.00 | -1.61 | 5/1/2026 3:59:57 PM EST | |||
| 785.00 | 63.00 | 70.20 | 66.60 | 67.00 | % | 0.08 | 1 | 0 | 0.67 | -0.76 | 0.00 | -1.53 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 790.00 | 67.00 | 75.00 | 71.00 | 108.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.78 | 0.00 | -1.45 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 795.00 | 71.10 | 79.00 | 75.05 | % | 0.09 | 0 | 0 | 0.67 | -0.80 | 0.00 | -1.37 | 5/1/2026 3:59:57 PM EST | |||
| 800.00 | 75.00 | 84.00 | 79.50 | 88.79 | -41.91 | -32.07% | 0.10 | 15 | 2 | 0.67 | -0.82 | 0.00 | -1.29 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 805.00 | 79.50 | 87.80 | 83.65 | 105.00 | % | 0.10 | 1 | 0 | 0.63 | -0.84 | 0.00 | -1.21 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 810.00 | 83.00 | 92.00 | 87.50 | % | 0.11 | 0 | 0 | 0.87 | -0.85 | 0.00 | -1.13 | 5/1/2026 3:59:57 PM EST | |||
| 815.00 | 88.00 | 96.00 | 92.00 | % | 0.11 | 0 | 0 | 0.86 | -0.87 | 0.00 | -1.05 | 5/1/2026 3:59:57 PM EST | |||
| 820.00 | 92.10 | 101.00 | 96.55 | % | 0.12 | 0 | 0 | 0.85 | -0.88 | 0.00 | -0.98 | 5/1/2026 3:59:57 PM EST | |||
| 825.00 | 97.00 | 105.00 | 101.00 | % | 0.12 | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.91 | 5/1/2026 3:59:57 PM EST | |||
| 830.00 | 101.00 | 110.00 | 105.50 | % | 0.13 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.84 | 5/1/2026 3:59:57 PM EST | |||
| 835.00 | 105.10 | 118.00 | 111.55 | % | 0.13 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.77 | 5/1/2026 3:59:57 PM EST | |||
| 840.00 | 109.50 | 122.00 | 115.75 | % | 0.14 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.71 | 5/1/2026 3:59:57 PM EST | |||
| 845.00 | 114.70 | 127.00 | 120.85 | % | 0.14 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.65 | 5/1/2026 3:59:57 PM EST | |||
| 850.00 | 118.90 | 132.00 | 125.45 | % | 0.15 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.59 | 5/1/2026 3:59:57 PM EST | |||
| 855.00 | 124.50 | 136.00 | 130.25 | % | 0.15 | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.54 | 5/1/2026 3:59:57 PM EST | |||
| 860.00 | 128.80 | 141.00 | 134.90 | % | 0.16 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.49 | 5/1/2026 3:59:57 PM EST | |||
| 865.00 | 133.60 | 146.00 | 139.80 | % | 0.16 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.45 | 5/1/2026 3:59:57 PM EST | |||
| 870.00 | 137.40 | 151.00 | 144.20 | % | 0.17 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.41 | 5/1/2026 3:59:57 PM EST | |||
| 875.00 | 141.60 | 156.00 | 148.80 | % | 0.17 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.37 | 5/1/2026 3:59:57 PM EST | |||
| 880.00 | 148.30 | 161.00 | 154.65 | % | 0.18 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.33 | 5/1/2026 3:59:57 PM EST | |||
| 885.00 | 152.90 | 166.00 | 159.45 | % | 0.18 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.30 | 5/1/2026 3:59:57 PM EST | |||
| 890.00 | 158.10 | 171.00 | 164.55 | % | 0.18 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.27 | 5/1/2026 3:59:57 PM EST | |||
| 895.00 | 162.40 | 175.90 | 169.15 | % | 0.19 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.24 | 5/1/2026 3:59:57 PM EST | |||
| 900.00 | 167.30 | 180.00 | 173.65 | % | 0.19 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.21 | 5/1/2026 3:59:57 PM EST | |||
| 905.00 | 172.60 | 185.00 | 178.80 | % | 0.20 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.18 | 5/1/2026 3:59:57 PM EST | |||
| 910.00 | 177.50 | 190.00 | 183.75 | % | 0.20 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.17 | 5/1/2026 3:59:57 PM EST | |||
| 915.00 | 182.30 | 195.00 | 188.65 | % | 0.21 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.14 | 5/1/2026 3:59:57 PM EST | |||
| 920.00 | 187.80 | 200.00 | 193.90 | % | 0.21 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.12 | 5/1/2026 3:59:57 PM EST | |||
| 925.00 | 192.80 | 205.00 | 198.90 | % | 0.22 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 930.00 | 197.50 | 210.00 | 203.75 | % | 0.22 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 935.00 | 202.40 | 215.00 | 208.70 | % | 0.22 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 940.00 | 206.60 | 220.40 | 213.50 | % | 0.23 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.07 | 5/1/2026 3:59:57 PM EST | |||
| 945.00 | 212.50 | 225.50 | 219.00 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 950.00 | 216.30 | 230.50 | 223.40 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 955.00 | 222.30 | 235.40 | 228.85 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 960.00 | 227.00 | 240.40 | 233.70 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 965.00 | 230.70 | 245.90 | 238.30 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 970.00 | 236.70 | 250.60 | 243.65 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 975.00 | 240.80 | 255.70 | 248.25 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 980.00 | 245.50 | 260.50 | 253.00 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 985.00 | 252.40 | 265.40 | 258.90 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 990.00 | 257.50 | 270.50 | 264.00 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 995.00 | 262.30 | 275.40 | 268.85 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 1,000.00 | 267.70 | 280.50 | 274.10 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST |