Options Chain for THE TRADE DESK INC COM CL A (TTD) - $14.34 as of 9/14/2026 12:32:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.05 | 12.35 | 12.20 | 11.58 | 0.00 | 0.00% | 4.88 | 0 | 29 | 9.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 5.00 | 9.60 | 9.90 | 9.75 | 9.72 | +0.72 | +8.00% | 1.95 | 60 | 5 | 7.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 6.00 | 8.50 | 8.95 | 8.73 | 8.45 | +0.45 | +5.63% | 1.46 | 7 | 3 | 5.97 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 7.00 | 7.50 | 7.90 | 7.70 | 7.45 | +0.29 | +4.05% | 1.10 | 4 | 17 | 4.34 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 7.50 | 7.05 | 7.40 | 7.23 | 6.95 | +1.15 | +19.83% | 0.96 | 3 | 32 | 4.35 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 8.00 | 6.50 | 6.90 | 6.70 | 6.50 | % | 0.84 | 5 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST | |
| 8.50 | 6.05 | 6.45 | 6.25 | 6.20 | % | 0.74 | 5 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST | |
| 9.00 | 5.55 | 5.95 | 5.75 | 5.52 | % | 0.64 | 3 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST | |
| 9.50 | 5.00 | 5.55 | 5.28 | 5.21 | +0.45 | +9.46% | 0.56 | 5 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 10.00 | 4.60 | 4.85 | 4.73 | 4.62 | +0.29 | +6.70% | 0.47 | 2 | 416 | 2.50 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 10.50 | 4.00 | 4.50 | 4.25 | 4.29 | +1.39 | +47.94% | 0.40 | 3 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 11.00 | 3.60 | 3.85 | 3.73 | 3.73 | +0.47 | +14.42% | 0.34 | 3 | 346 | 1.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 11.50 | 3.15 | 3.35 | 3.25 | 3.22 | -0.21 | -6.13% | 0.28 | 5 | 91 | 1.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 12.00 | 2.67 | 2.82 | 2.75 | 2.70 | +0.39 | +16.89% | 0.23 | 2 | 48 | 2.01 | 1.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 12.50 | 2.20 | 2.34 | 2.27 | 2.22 | +0.32 | +16.85% | 0.18 | 34 | 3,775 | 1.02 | 0.99 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 13.00 | 1.70 | 1.85 | 1.78 | 1.78 | +0.35 | +24.48% | 0.14 | 12 | 608 | 1.33 | 0.96 | 0.08 | -0.01 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 13.50 | 1.23 | 1.35 | 1.29 | 1.29 | +0.32 | +32.99% | 0.10 | 146 | 1,557 | 0.69 | 0.91 | 0.17 | -0.02 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 14.00 | 0.84 | 0.89 | 0.87 | 0.84 | +0.23 | +37.71% | 0.06 | 163 | 4,505 | 0.63 | 0.80 | 0.29 | -0.03 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 14.50 | 0.48 | 0.53 | 0.51 | 0.52 | +0.19 | +57.58% | 0.04 | 744 | 3,710 | 0.61 | 0.62 | 0.41 | -0.04 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 15.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.09 | +52.95% | 0.02 | 6,427 | 16,586 | 0.60 | 0.41 | 0.42 | -0.04 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 15.50 | 0.11 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 1,746 | 2,520 | 0.60 | 0.24 | 0.32 | -0.04 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 4,097 | 980 | 0.62 | 0.13 | 0.20 | -0.03 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 199 | 284 | 0.65 | 0.06 | 0.12 | -0.02 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 97 | 475 | 0.76 | 0.02 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 4,082 | 0.88 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,120 | 0.90 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,411 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,293 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 23.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 12:58:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 13,899 | 2.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,190 | 2.36 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 17,976 | 2.63 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,693 | 2.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 12:58:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,049 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 12:58:57 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 3,304 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3,350 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,603 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 12:58:57 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,416 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,386 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,365 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 12:58:57 PM EST |
| 57.50 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 12:58:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,912 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 12:58:57 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 12:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 12:58:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 12:58:57 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 12:58:57 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 12:58:57 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 12:58:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 12:58:57 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 12:58:57 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 12:58:57 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 12:58:57 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 12:58:57 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 12:58:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/14/2026 12:58:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,227 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 12:58:57 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 8.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,358 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 10.50 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 8 | 6.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 12:58:57 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 74 | 1.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 2,561 | 1.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.03 | +0.01 | +50.00% | 0.01 | 46 | 646 | 0.95 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 89 | 18,486 | 0.88 | -0.01 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 589 | 2,604 | 0.67 | -0.04 | 0.08 | -0.01 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 223 | 3,006 | 0.65 | -0.09 | 0.17 | -0.02 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 14.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.14 | -53.85% | 0.01 | 426 | 1,077 | 0.62 | -0.20 | 0.29 | -0.03 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 14.50 | 0.25 | 0.28 | 0.27 | 0.26 | -0.24 | -48.00% | 0.02 | 197 | 3,238 | 0.63 | -0.38 | 0.41 | -0.04 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 15.00 | 0.44 | 0.55 | 0.50 | 0.53 | -0.28 | -34.57% | 0.03 | 153 | 10,438 | 0.59 | -0.59 | 0.42 | -0.04 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 15.50 | 0.78 | 0.99 | 0.89 | 0.90 | -0.40 | -30.77% | 0.06 | 18 | 43 | 0.67 | -0.76 | 0.32 | -0.04 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 16.00 | 1.22 | 1.41 | 1.32 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | -0.87 | 0.20 | -0.03 | 9/9/2026 | 9/14/2026 12:58:57 PM EST |
| 16.50 | 1.61 | 1.90 | 1.76 | 1.83 | -0.38 | -17.20% | 0.11 | 12 | 19 | 1.07 | -0.94 | 0.12 | -0.02 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 17.00 | 2.17 | 2.52 | 2.35 | 2.81 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.53 | -0.98 | 0.05 | -0.01 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 17.50 | 2.67 | 2.84 | 2.76 | 2.92 | -0.23 | -7.31% | 0.16 | 26 | 5,375 | 1.32 | -0.99 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 18.00 | 3.15 | 3.55 | 3.35 | 3.82 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.95 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 18.50 | 3.65 | 4.05 | 3.85 | 3.89 | -0.60 | -13.37% | 0.21 | 2 | 5 | 2.11 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 19.00 | 4.20 | 4.30 | 4.25 | 4.30 | -0.73 | -14.52% | 0.22 | 2 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 19.50 | 4.60 | 5.15 | 4.88 | 4.82 | % | 0.25 | 1 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST | |
| 20.00 | 5.20 | 5.30 | 5.25 | 5.25 | -0.45 | -7.90% | 0.26 | 2 | 857 | 2.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 21.00 | 6.10 | 6.55 | 6.33 | 6.18 | -0.17 | -2.68% | 0.30 | 5 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 22.00 | 7.10 | 7.50 | 7.30 | 7.45 | +0.10 | +1.37% | 0.33 | 3 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 22.50 | 7.65 | 8.05 | 7.85 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 185 | 3.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 12:58:57 PM EST |
| 23.00 | 8.10 | 8.40 | 8.25 | 8.27 | -0.84 | -9.23% | 0.36 | 47 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 24.00 | 9.10 | 9.70 | 9.40 | 9.36 | % | 0.39 | 7 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST | |
| 25.00 | 10.15 | 10.50 | 10.33 | 10.25 | -1.10 | -9.70% | 0.41 | 2 | 78 | 3.52 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 27.50 | 12.65 | 12.90 | 12.78 | 12.75 | -0.68 | -5.07% | 0.46 | 1 | 2,736 | 3.55 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 30.00 | 15.15 | 15.35 | 15.25 | 16.30 | 0.00 | 0.00% | 0.51 | 0 | 52 | 3.92 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 12:58:57 PM EST |
| 32.50 | 17.65 | 18.10 | 17.88 | 18.14 | -0.36 | -1.95% | 0.55 | 2 | 185 | 5.05 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 35.00 | 20.10 | 20.35 | 20.23 | 20.40 | -0.52 | -2.49% | 0.58 | 2 | 34 | 4.24 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 37.50 | 22.65 | 24.05 | 23.35 | 23.11 | -1.16 | -4.78% | 0.62 | 1 | 16 | 8.02 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 12:58:57 PM EST |
| 40.00 | 25.15 | 25.50 | 25.33 | 25.97 | 0.00 | 0.00% | 0.63 | 0 | 103 | 5.55 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 12:58:57 PM EST |
| 42.50 | 27.65 | 29.05 | 28.35 | 21.29 | 0.00 | 0.00% | 0.67 | 0 | 10 | 8.60 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/14/2026 12:58:57 PM EST |
| 45.00 | 30.00 | 30.65 | 30.33 | 27.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/14/2026 12:58:57 PM EST |
| 47.50 | 32.65 | 34.05 | 33.35 | 34.23 | 0.00 | 0.00% | 0.70 | 0 | 3 | 9.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/14/2026 12:58:57 PM EST |
| 50.00 | 35.15 | 36.50 | 35.83 | 36.80 | 0.00 | 0.00% | 0.72 | 0 | 5 | 9.24 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 12:58:57 PM EST |
| 52.50 | 37.65 | 39.05 | 38.35 | 39.24 | 0.00 | 0.00% | 0.73 | 0 | 3 | 9.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/14/2026 12:58:57 PM EST |
| 55.00 | 40.15 | 41.55 | 40.85 | 41.76 | 0.00 | 0.00% | 0.74 | 0 | 18 | 9.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 12:58:57 PM EST |
| 57.50 | 42.65 | 44.05 | 43.35 | 45.04 | 0.00 | 0.00% | 0.75 | 0 | 2 | 9.96 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 12:58:57 PM EST |
| 60.00 | 45.05 | 46.55 | 45.80 | 47.17 | 0.00 | 0.00% | 0.76 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 12:58:57 PM EST |
| 62.50 | 47.65 | 49.05 | 48.35 | 50.02 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 12:58:57 PM EST |
| 65.00 | 50.15 | 51.55 | 50.85 | 52.41 | 0.00 | 0.00% | 0.78 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 12:58:57 PM EST |
| 67.50 | 52.65 | 54.05 | 53.35 | 54.25 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 12:58:57 PM EST |
| 70.00 | 55.15 | 56.55 | 55.85 | 51.76 | 0.00 | 0.00% | 0.80 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/14/2026 12:58:57 PM EST |
| 72.50 | 57.65 | 59.05 | 58.35 | 59.88 | 0.00 | 0.00% | 0.80 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 12:58:57 PM EST |
| 75.00 | 60.15 | 61.55 | 60.85 | 56.83 | 0.00 | 0.00% | 0.81 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 12:58:57 PM EST |
| 77.50 | 62.65 | 64.05 | 63.35 | 64.55 | 0.00 | 0.00% | 0.82 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 12:58:57 PM EST |
| 80.00 | 65.15 | 66.55 | 65.85 | 66.73 | 0.00 | 0.00% | 0.82 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 12:58:57 PM EST |
| 82.50 | 67.65 | 69.05 | 68.35 | 69.50 | 0.00 | 0.00% | 0.83 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 12:58:57 PM EST |
| 85.00 | 70.15 | 71.55 | 70.85 | 71.08 | 0.00 | 0.00% | 0.83 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 12:58:57 PM EST |
| 87.50 | 72.65 | 74.05 | 73.35 | 74.10 | 0.00 | 0.00% | 0.84 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 12:58:57 PM EST |
| 90.00 | 75.15 | 76.55 | 75.85 | 76.53 | 0.00 | 0.00% | 0.84 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 12:58:57 PM EST |
| 92.50 | 77.65 | 79.05 | 78.35 | 79.10 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 12:58:57 PM EST |
| 95.00 | 80.00 | 81.60 | 80.80 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 97.50 | 82.45 | 84.10 | 83.28 | 84.11 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 12:58:57 PM EST |
| 100.00 | 85.15 | 86.50 | 85.83 | 86.75 | 0.00 | 0.00% | 0.86 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 12:58:57 PM EST |
| 105.00 | 90.15 | 91.55 | 90.85 | 90.75 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 12:58:57 PM EST |
| 110.00 | 95.00 | 96.55 | 95.78 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 115.00 | 99.95 | 101.55 | 100.75 | % | 0.88 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 120.00 | 105.10 | 106.55 | 105.83 | % | 0.88 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 125.00 | 110.15 | 111.55 | 110.85 | % | 0.89 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST | |||
| 130.00 | 115.00 | 116.60 | 115.80 | % | 0.89 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 12:58:57 PM EST |