Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $94.15 as of 3/20/2026 4:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.55 | 30.75 | 29.65 | 29.55 | % | 0.49 | 14 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 63.00 | 24.95 | 28.15 | 26.55 | % | 0.42 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 64.00 | 24.10 | 27.05 | 25.58 | 23.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 65.00 | 23.00 | 26.20 | 24.60 | 24.98 | % | 0.38 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 66.00 | 21.95 | 25.70 | 23.83 | 27.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 67.00 | 20.95 | 24.25 | 22.60 | 26.83 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 68.00 | 20.70 | 23.20 | 21.95 | 24.62 | % | 0.32 | 10 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 69.00 | 19.40 | 22.25 | 20.83 | 23.67 | % | 0.30 | 10 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 70.00 | 18.00 | 22.00 | 20.00 | 24.06 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.01 | 0.98 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 71.00 | 17.05 | 20.90 | 18.98 | 23.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.90 | 0.97 | 0.01 | -0.04 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 72.00 | 16.05 | 19.85 | 17.95 | % | 0.25 | 0 | 0 | 1.81 | 0.97 | 0.01 | -0.05 | 3/20/2026 3:59:59 PM EST | |||
| 73.00 | 15.10 | 17.90 | 16.50 | % | 0.23 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.05 | 3/20/2026 3:59:59 PM EST | |||
| 74.00 | 14.10 | 17.40 | 15.75 | % | 0.21 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.07 | 3/20/2026 3:59:59 PM EST | |||
| 75.00 | 13.70 | 16.30 | 15.00 | 13.02 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.40 | 0.95 | 0.01 | -0.06 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 76.00 | 12.90 | 15.45 | 14.18 | % | 0.19 | 0 | 0 | 1.38 | 0.94 | 0.01 | -0.08 | 3/20/2026 3:59:59 PM EST | |||
| 77.00 | 11.95 | 14.50 | 13.23 | % | 0.17 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.09 | 3/20/2026 3:59:59 PM EST | |||
| 78.00 | 11.05 | 13.45 | 12.25 | % | 0.16 | 0 | 0 | 1.24 | 0.90 | 0.02 | -0.12 | 3/20/2026 3:59:59 PM EST | |||
| 79.00 | 10.15 | 12.65 | 11.40 | % | 0.14 | 0 | 0 | 1.23 | 0.88 | 0.02 | -0.13 | 3/20/2026 3:59:59 PM EST | |||
| 80.00 | 9.15 | 11.70 | 10.43 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 44 | 1.17 | 0.86 | 0.02 | -0.15 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 81.00 | 8.25 | 10.80 | 9.53 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.12 | 0.85 | 0.03 | -0.15 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 82.00 | 7.35 | 10.05 | 8.70 | 9.98 | +2.53 | +33.96% | 0.11 | 11 | 23 | 1.11 | 0.82 | 0.03 | -0.16 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 83.00 | 6.55 | 9.25 | 7.90 | 9.15 | +1.67 | +22.33% | 0.10 | 20 | 20 | 1.08 | 0.80 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 84.00 | 5.55 | 8.35 | 6.95 | 8.55 | +2.25 | +35.72% | 0.08 | 8 | 18 | 1.03 | 0.77 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 5.50 | 7.00 | 6.25 | 6.73 | -1.12 | -14.27% | 0.07 | 1 | 67 | 0.67 | 0.73 | 0.04 | -0.20 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 86.00 | 4.50 | 6.30 | 5.40 | 5.30 | -0.92 | -14.80% | 0.06 | 3 | 1 | 0.64 | 0.69 | 0.04 | -0.21 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 86.50 | 3.95 | 5.95 | 4.95 | 6.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | 0.67 | 0.04 | -0.21 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 87.00 | 4.45 | 5.50 | 4.98 | 5.73 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.69 | 0.65 | 0.04 | -0.21 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 88.00 | 3.45 | 5.35 | 4.40 | 4.03 | -1.00 | -19.89% | 0.05 | 9 | 17 | 0.69 | 0.61 | 0.05 | -0.22 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 89.00 | 3.30 | 4.05 | 3.68 | 3.20 | -1.32 | -29.21% | 0.04 | 22 | 58 | 0.66 | 0.56 | 0.05 | -0.23 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 90.00 | 2.99 | 3.55 | 3.27 | 3.00 | -2.92 | -49.33% | 0.04 | 725 | 861 | 0.68 | 0.51 | 0.05 | -0.23 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 91.00 | 2.30 | 2.98 | 2.64 | 2.44 | -3.12 | -56.12% | 0.03 | 106 | 12 | 0.64 | 0.46 | 0.05 | -0.22 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 92.00 | 1.86 | 2.54 | 2.20 | 2.18 | -2.77 | -55.96% | 0.02 | 149 | 113 | 0.63 | 0.41 | 0.05 | -0.22 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 93.00 | 1.80 | 2.20 | 2.00 | 1.80 | -1.17 | -39.40% | 0.02 | 173 | 67 | 0.66 | 0.36 | 0.05 | -0.21 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 94.00 | 1.30 | 1.72 | 1.51 | 1.60 | -1.90 | -54.29% | 0.02 | 185 | 80 | 0.62 | 0.32 | 0.04 | -0.20 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 1.25 | 1.52 | 1.39 | 1.25 | -1.84 | -59.55% | 0.01 | 273 | 604 | 0.66 | 0.28 | 0.04 | -0.19 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 96.00 | 0.86 | 1.06 | 0.96 | 1.04 | -1.44 | -58.07% | 0.01 | 163 | 91 | 0.64 | 0.24 | 0.04 | -0.17 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 97.00 | 0.50 | 1.23 | 0.87 | 0.89 | -1.33 | -59.91% | 0.01 | 118 | 244 | 0.63 | 0.20 | 0.04 | -0.15 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 98.00 | 0.31 | 0.69 | 0.50 | 0.71 | -1.09 | -60.56% | 0.01 | 57 | 79 | 0.56 | 0.16 | 0.03 | -0.13 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 99.00 | 0.38 | 0.72 | 0.55 | 0.52 | -0.87 | -62.59% | 0.01 | 141 | 141 | 0.63 | 0.14 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 0.17 | 0.57 | 0.37 | 0.47 | -0.68 | -59.13% | 0.00 | 147 | 930 | 0.59 | 0.11 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 101.00 | 0.05 | 0.72 | 0.39 | 0.35 | -0.67 | -65.69% | 0.00 | 13 | 78 | 0.60 | 0.09 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 102.00 | 0.17 | 0.36 | 0.27 | 0.25 | -0.55 | -68.75% | 0.00 | 111 | 155 | 0.62 | 0.07 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 103.00 | 0.01 | 0.60 | 0.31 | 0.16 | -0.09 | -36.00% | 0.00 | 11 | 236 | 0.61 | 0.05 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 104.00 | 0.06 | 0.60 | 0.33 | 0.40 | -0.22 | -35.49% | 0.00 | 7 | 45 | 0.69 | 0.04 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.53 | 0.27 | 0.18 | -0.22 | -55.00% | 0.00 | 76 | 130 | 0.65 | 0.03 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 106.00 | 0.01 | 0.83 | 0.42 | 0.25 | -0.03 | -10.72% | 0.00 | 1 | 49 | 0.74 | 0.02 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 0.64 | 0.32 | 0.24 | -0.23 | -48.94% | 0.00 | 1 | 22 | 1.00 | 0.02 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.89 | 0.02 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 0.99 | 0.50 | 0.37 | +0.21 | +131.25% | 0.00 | 1 | 23 | 1.21 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.46 | 0.23 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 109 | 1.02 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.58 | 0.29 | 0.10 | -0.11 | -52.39% | 0.00 | 5 | 63 | 1.12 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 0.93 | 0.47 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.29 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.26 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 114.00 | 0.00 | 0.76 | 0.38 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 109 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.84 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 117.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.92 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.09 | +900.00% | 0.00 | 4 | 140 | 1.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 1.97 | 0.99 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.97 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 122.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 124.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:59 PM EST |
| 127.00 | 0.00 | 2.13 | 1.07 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:59 PM EST |
| 128.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 105 | 126 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 64.00 | 0.01 | 0.30 | 0.16 | 0.03 | +0.01 | +50.00% | 0.00 | 60 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.02 | -50.00% | 0.00 | 58 | 276 | 1.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.60 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.17 | -77.28% | 0.00 | 50 | 14 | 1.30 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 70.00 | 0.04 | 0.48 | 0.26 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 69 | 1.04 | -0.02 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 71.00 | 0.01 | 0.81 | 0.41 | 0.09 | -0.09 | -50.00% | 0.01 | 14 | 4 | 1.02 | -0.03 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 72.00 | 0.01 | 0.52 | 0.27 | 0.14 | +0.02 | +16.67% | 0.00 | 16 | 48 | 0.90 | -0.03 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.33 | 0.17 | 0.14 | +0.01 | +7.70% | 0.00 | 12 | 11 | 1.00 | -0.03 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 74.00 | 0.01 | 0.65 | 0.33 | 0.24 | +0.07 | +41.18% | 0.00 | 22 | 29 | 0.84 | -0.04 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.58 | 0.29 | 0.23 | +0.05 | +27.78% | 0.00 | 222 | 306 | 1.03 | -0.05 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 76.00 | 0.08 | 0.69 | 0.39 | 0.17 | -0.13 | -43.34% | 0.01 | 44 | 2 | 0.83 | -0.06 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.69 | 0.35 | 0.28 | +0.04 | +16.67% | 0.00 | 2 | 9 | 0.97 | -0.07 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 78.00 | 0.13 | 0.87 | 0.50 | 0.42 | +0.12 | +40.00% | 0.01 | 15 | 62 | 0.79 | -0.10 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 79.00 | 0.28 | 0.77 | 0.53 | 0.58 | +0.16 | +38.10% | 0.01 | 50 | 6 | 0.77 | -0.12 | 0.02 | -0.13 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 80.00 | 0.31 | 0.80 | 0.56 | 0.61 | +0.38 | +165.22% | 0.01 | 413 | 1,137 | 0.73 | -0.14 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 81.00 | 0.50 | 1.33 | 0.92 | 0.75 | +0.21 | +38.89% | 0.01 | 2 | 43 | 0.80 | -0.15 | 0.03 | -0.15 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 82.00 | 0.52 | 1.28 | 0.90 | 1.00 | +0.40 | +66.67% | 0.01 | 52 | 22 | 0.73 | -0.18 | 0.03 | -0.16 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 83.00 | 0.72 | 1.40 | 1.06 | 1.18 | +0.08 | +7.28% | 0.01 | 73 | 31 | 0.72 | -0.20 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 84.00 | 0.97 | 1.47 | 1.22 | 1.31 | +0.32 | +32.33% | 0.01 | 87 | 21 | 0.70 | -0.23 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 1.38 | 1.62 | 1.50 | 1.49 | +0.78 | +109.86% | 0.02 | 629 | 253 | 0.70 | -0.27 | 0.04 | -0.20 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 86.00 | 1.48 | 2.20 | 1.84 | 1.37 | +0.40 | +41.24% | 0.02 | 64 | 42 | 0.70 | -0.31 | 0.04 | -0.21 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 86.50 | 1.45 | 2.61 | 2.03 | 2.17 | +0.89 | +69.54% | 0.02 | 243 | 16 | 0.70 | -0.33 | 0.04 | -0.21 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 87.00 | 1.76 | 2.15 | 1.96 | 2.15 | +1.05 | +95.46% | 0.02 | 18 | 102 | 0.65 | -0.35 | 0.04 | -0.21 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 88.00 | 2.27 | 2.66 | 2.47 | 2.39 | +1.10 | +85.28% | 0.03 | 65 | 99 | 0.67 | -0.39 | 0.05 | -0.22 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 89.00 | 2.55 | 3.45 | 3.00 | 3.07 | +1.49 | +94.31% | 0.03 | 152 | 88 | 0.69 | -0.44 | 0.05 | -0.23 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 90.00 | 2.91 | 3.70 | 3.31 | 3.25 | +1.46 | +81.57% | 0.04 | 511 | 240 | 0.61 | -0.49 | 0.05 | -0.23 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 91.00 | 3.45 | 4.75 | 4.10 | 4.59 | +1.13 | +32.66% | 0.05 | 45 | 54 | 0.69 | -0.54 | 0.05 | -0.22 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 92.00 | 3.85 | 5.20 | 4.53 | 4.80 | +2.15 | +81.14% | 0.05 | 84 | 129 | 0.66 | -0.59 | 0.05 | -0.22 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 93.00 | 4.45 | 6.00 | 5.23 | 4.90 | +0.86 | +21.29% | 0.06 | 17 | 131 | 0.54 | -0.64 | 0.05 | -0.21 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 94.00 | 5.05 | 6.90 | 5.98 | 5.62 | +2.32 | +70.31% | 0.06 | 150 | 78 | 0.68 | -0.68 | 0.04 | -0.20 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 5.80 | 6.80 | 6.30 | 6.53 | +2.58 | +65.32% | 0.07 | 19 | 52 | 0.58 | -0.72 | 0.04 | -0.19 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 96.00 | 6.50 | 8.50 | 7.50 | 7.64 | +3.14 | +69.78% | 0.08 | 19 | 43 | 0.67 | -0.76 | 0.04 | -0.17 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 97.00 | 7.20 | 9.20 | 8.20 | 8.85 | +1.50 | +20.41% | 0.08 | 16 | 23 | 0.92 | -0.80 | 0.04 | -0.15 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 98.00 | 8.30 | 10.05 | 9.18 | 8.56 | +1.21 | +16.47% | 0.09 | 5 | 28 | 0.66 | -0.84 | 0.03 | -0.13 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 99.00 | 9.00 | 10.90 | 9.95 | 10.35 | +1.45 | +16.30% | 0.10 | 3 | 68 | 0.96 | -0.86 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 9.75 | 11.95 | 10.85 | 10.74 | +0.58 | +5.71% | 0.11 | 11 | 67 | 1.02 | -0.89 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 101.00 | 10.65 | 12.75 | 11.70 | 12.51 | +3.83 | +44.13% | 0.12 | 1 | 15 | 1.02 | -0.91 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 102.00 | 11.60 | 13.65 | 12.63 | 15.73 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.04 | -0.93 | 0.02 | -0.07 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 103.00 | 12.35 | 14.50 | 13.43 | 13.80 | +3.41 | +32.82% | 0.13 | 1 | 9 | 1.05 | -0.95 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 104.00 | 13.35 | 15.60 | 14.48 | 10.52 | 0.00 | 0.00% | 0.14 | 0 | 94 | 1.12 | -0.96 | 0.01 | -0.05 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 14.00 | 16.55 | 15.28 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.15 | -0.97 | 0.01 | -0.04 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 106.00 | 15.05 | 18.25 | 16.65 | 18.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.39 | -0.98 | 0.01 | -0.03 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 107.00 | 16.05 | 18.95 | 17.50 | 14.43 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.36 | -0.98 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 108.00 | 17.25 | 20.20 | 18.73 | 20.85 | 0.00 | 0.00% | 0.17 | 0 | 123 | 1.47 | -0.98 | 0.01 | -0.02 | 3/9/2026 | 3/20/2026 3:59:59 PM EST |
| 109.00 | 18.05 | 21.20 | 19.63 | 18.45 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.51 | -0.99 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 19.40 | 21.95 | 20.68 | 19.55 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.48 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 111.00 | 20.15 | 22.90 | 21.53 | 17.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 112.00 | 21.35 | 24.15 | 22.75 | 21.07 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.62 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 3:59:59 PM EST |
| 113.00 | 22.15 | 25.20 | 23.68 | 18.18 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.68 | -1.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 114.00 | 23.00 | 26.15 | 24.58 | 22.72 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 24.20 | 27.15 | 25.68 | 22.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 116.00 | 24.35 | 28.15 | 26.25 | 28.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:59 PM EST |
| 117.00 | 25.25 | 29.20 | 27.23 | 29.44 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:59 PM EST |
| 118.00 | 26.35 | 30.20 | 28.28 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:59 PM EST |
| 119.00 | 27.20 | 31.20 | 29.20 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 120.00 | 29.35 | 31.90 | 30.63 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 121.00 | 29.20 | 33.15 | 31.18 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 122.00 | 30.20 | 34.20 | 32.20 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 123.00 | 31.20 | 35.20 | 33.20 | 17.48 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:59 PM EST |
| 124.00 | 33.00 | 36.20 | 34.60 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 125.00 | 33.20 | 36.45 | 34.83 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 126.00 | 34.20 | 37.45 | 35.83 | % | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 127.00 | 35.60 | 39.20 | 37.40 | 18.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:59 PM EST |
| 128.00 | 36.20 | 40.20 | 38.20 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 130.00 | 38.20 | 42.20 | 40.20 | 40.03 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 43.75 | 47.15 | 45.45 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 140.00 | 48.45 | 52.20 | 50.33 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 145.00 | 53.40 | 56.45 | 54.93 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 150.00 | 58.25 | 62.20 | 60.23 | % | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 155.00 | 63.05 | 67.20 | 65.13 | % | 0.42 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST |