Options Chain for CONOCOPHILLIPS COM (COP) - $97.45 as of 1/7/2026 6:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 10.45 | 9.58 | 9.25 | 0.00 | 0.00% | 0.64 | 0 | 17 | 12/5/2025 | EST | ||||
| 18.00 | 5.80 | 7.45 | 6.63 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 11/26/2024 | EST | ||||
| 20.00 | 3.90 | 5.45 | 4.68 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 338 | 12/11/2024 | EST | ||||
| 23.00 | 1.04 | 1.45 | 1.25 | 1.35 | -0.89 | -39.74% | 0.05 | 11 | 145 | 1/7/2026 | EST | ||||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1/6/2026 | EST | ||||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 831 | 12/22/2025 | EST | ||||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,067 | 12/16/2025 | EST | ||||
| 32.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 12/16/2025 | EST | ||||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 492 | 1/7/2026 | EST | ||||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 99 | 12/16/2025 | EST | ||||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 623 | 1/7/2026 | EST | ||||
| 42.50 | 49.75 | 53.65 | 51.70 | 49.94 | 0.00 | 0.00% | 1.22 | 0 | 20 | 4.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 4:00:04 PM EST |
| 45.00 | 47.15 | 51.15 | 49.15 | % | 1.09 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 47.50 | 44.75 | 48.65 | 46.70 | 41.16 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 1/7/2026 4:00:04 PM EST |
| 50.00 | 42.25 | 46.15 | 44.20 | 44.50 | 0.00 | 0.00% | 0.88 | 0 | 12 | 3.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:04 PM EST |
| 55.00 | 37.65 | 40.55 | 39.10 | 35.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:04 PM EST |
| 60.00 | 33.00 | 35.55 | 34.28 | 31.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:04 PM EST |
| 65.00 | 27.70 | 31.20 | 29.45 | 25.95 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:04 PM EST |
| 70.00 | 23.65 | 25.45 | 24.55 | 23.83 | 0.00 | 0.00% | 0.35 | 0 | 23 | 1.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:04 PM EST |
| 75.00 | 18.65 | 20.45 | 19.55 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 66 | 1.32 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:04 PM EST |
| 77.50 | 16.25 | 17.95 | 17.10 | 16.77 | 0.00 | 0.00% | 0.22 | 0 | 98 | 1.18 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:04 PM EST |
| 80.00 | 13.70 | 15.45 | 14.58 | 15.28 | -4.87 | -24.17% | 0.18 | 1 | 514 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 81.00 | 12.70 | 14.45 | 13.58 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 82.00 | 11.70 | 13.50 | 12.60 | 11.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 12/30/2025 | 1/7/2026 4:00:04 PM EST |
| 82.50 | 11.25 | 13.00 | 12.13 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 158 | 0.92 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 83.00 | 11.00 | 12.50 | 11.75 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.89 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 1/7/2026 4:00:04 PM EST |
| 84.00 | 9.65 | 11.50 | 10.58 | 10.59 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.84 | 0.98 | 0.01 | -0.03 | 12/31/2025 | 1/7/2026 4:00:04 PM EST |
| 85.00 | 8.75 | 10.15 | 9.45 | 13.32 | 0.00 | 0.00% | 0.11 | 0 | 464 | 0.69 | 0.97 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 86.00 | 7.95 | 9.55 | 8.75 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.95 | 0.02 | -0.04 | 12/24/2025 | 1/7/2026 4:00:04 PM EST |
| 87.00 | 7.15 | 8.60 | 7.88 | 4.94 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | 0.93 | 0.02 | -0.05 | 12/26/2025 | 1/7/2026 4:00:04 PM EST |
| 87.50 | 6.55 | 8.15 | 7.35 | 12.15 | 0.00 | 0.00% | 0.08 | 0 | 2,985 | 0.68 | 0.92 | 0.03 | -0.06 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 88.00 | 5.75 | 7.65 | 6.70 | 8.18 | -2.37 | -22.47% | 0.08 | 1 | 6 | 0.65 | 0.90 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 89.00 | 5.10 | 6.75 | 5.93 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.61 | 0.86 | 0.04 | -0.07 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 90.00 | 4.45 | 5.50 | 4.98 | 5.62 | -2.22 | -28.32% | 0.06 | 6 | 2,706 | 0.41 | 0.82 | 0.05 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 91.00 | 3.65 | 5.10 | 4.38 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.44 | 0.76 | 0.07 | -0.09 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 92.00 | 2.97 | 3.35 | 3.16 | 3.59 | -0.24 | -6.27% | 0.03 | 12 | 101 | 0.33 | 0.69 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 92.50 | 2.59 | 3.05 | 2.82 | 3.25 | -2.65 | -44.92% | 0.03 | 8 | 1,684 | 0.33 | 0.65 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 93.00 | 2.27 | 2.46 | 2.37 | 2.77 | -2.64 | -48.80% | 0.03 | 30 | 94 | 0.31 | 0.61 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 94.00 | 1.77 | 1.88 | 1.83 | 1.86 | -2.73 | -59.48% | 0.02 | 26 | 331 | 0.31 | 0.52 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 95.00 | 1.31 | 1.41 | 1.36 | 1.43 | -2.22 | -60.83% | 0.01 | 194 | 3,040 | 0.30 | 0.43 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 96.00 | 0.97 | 1.03 | 1.00 | 1.34 | -1.22 | -47.66% | 0.01 | 192 | 163 | 0.30 | 0.34 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 97.00 | 0.64 | 0.75 | 0.70 | 0.95 | -1.25 | -56.82% | 0.01 | 94 | 368 | 0.30 | 0.26 | 0.08 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 97.50 | 0.56 | 0.63 | 0.60 | 0.64 | -1.25 | -66.14% | 0.01 | 268 | 6,429 | 0.30 | 0.23 | 0.07 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 98.00 | 0.48 | 0.53 | 0.51 | 0.59 | -1.08 | -64.68% | 0.01 | 189 | 334 | 0.31 | 0.20 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 99.00 | 0.30 | 0.46 | 0.38 | 0.50 | -0.86 | -63.24% | 0.00 | 30 | 233 | 0.31 | 0.15 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 100.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.75 | -71.43% | 0.00 | 673 | 12,225 | 0.32 | 0.11 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 101.00 | 0.17 | 0.44 | 0.31 | 0.30 | -0.40 | -57.15% | 0.00 | 21 | 962 | 0.36 | 0.08 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 102.00 | 0.11 | 0.35 | 0.23 | 0.24 | -0.19 | -44.19% | 0.00 | 185 | 683 | 0.37 | 0.06 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 103.00 | 0.02 | 0.22 | 0.12 | 0.10 | -0.23 | -69.70% | 0.00 | 8 | 81 | 0.33 | 0.05 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.33 | -78.58% | 0.00 | 3 | 81 | 0.43 | 0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 22 | 7,757 | 0.39 | 0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.26 | -83.88% | 0.00 | 1 | 36 | 0.51 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 107.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 108.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 33 | 5,753 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,386 | 0.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 6,412 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,726 | 0.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,736 | 1.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.03 | -60.00% | 0.01 | 4 | 1,118 | 1.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 582 | 2.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 776 | 2.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 418 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 1/7/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 19 | 54 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/7/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/7/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 1.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 529 | 11/12/2025 | EST | ||||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 364 | 11/12/2025 | EST | ||||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 726 | 11/28/2025 | EST | ||||
| 23.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 133 | 8/12/2025 | EST | ||||
| 25.00 | 0.67 | 1.25 | 0.96 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 349 | 6/30/2025 | EST | ||||
| 27.00 | 1.83 | 3.20 | 2.52 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 118 | 4/4/2025 | EST | ||||
| 30.00 | 4.60 | 6.85 | 5.73 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 790 | 4/10/2025 | EST | ||||
| 32.00 | 6.60 | 8.30 | 7.45 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 12/10/2024 | EST | ||||
| 35.00 | 9.60 | 11.20 | 10.40 | 9.35 | 0.00 | 0.00% | 0.30 | 0 | 21 | 2/5/2025 | EST | ||||
| 37.00 | 11.60 | 13.85 | 12.73 | % | 0.34 | 0 | 0 | EST | |||||||
| 40.00 | 14.60 | 16.85 | 15.73 | 12.69 | 0.00 | 0.00% | 0.39 | 0 | 0 | 12/2/2024 | EST | ||||
| 42.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/7/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,791 | 3.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 873 | 3.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.01 | -33.34% | 0.00 | 100 | 513 | 1.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.96 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 955 | 2.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,185 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.96 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,728 | 1.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 8,827 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.13 | 0.07 | 0.20 | % | 0.00 | 2 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST | |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 1/7/2026 4:00:04 PM EST |
| 82.50 | 0.01 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 3,661 | 0.47 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/7/2026 4:00:04 PM EST | |||
| 84.00 | 0.02 | 0.21 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.02 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 85.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 1 | 3,648 | 0.36 | -0.03 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 86.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 107 | 6 | 0.36 | -0.05 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 87.00 | 0.11 | 0.22 | 0.17 | 0.13 | -0.54 | -80.60% | 0.00 | 2 | 5 | 0.34 | -0.07 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 87.50 | 0.13 | 0.24 | 0.19 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 3,545 | 0.33 | -0.08 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 88.00 | 0.15 | 0.29 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 30 | 0.33 | -0.10 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 89.00 | 0.24 | 0.38 | 0.31 | 0.30 | +0.20 | +200.00% | 0.00 | 15 | 1,062 | 0.32 | -0.14 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 90.00 | 0.37 | 0.53 | 0.45 | 0.50 | +0.35 | +233.34% | 0.01 | 29 | 4,550 | 0.31 | -0.18 | 0.05 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 91.00 | 0.59 | 0.77 | 0.68 | 0.59 | +0.43 | +268.75% | 0.01 | 11 | 77 | 0.32 | -0.24 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 92.00 | 0.87 | 1.03 | 0.95 | 0.89 | +0.57 | +178.13% | 0.01 | 144 | 84 | 0.30 | -0.31 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 92.50 | 1.04 | 1.19 | 1.12 | 1.15 | +0.76 | +194.88% | 0.01 | 50 | 3,705 | 0.30 | -0.35 | 0.08 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 93.00 | 1.23 | 1.45 | 1.34 | 1.02 | +0.59 | +137.21% | 0.01 | 40 | 189 | 0.30 | -0.39 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 94.00 | 1.66 | 1.89 | 1.78 | 1.69 | +1.09 | +181.67% | 0.02 | 444 | 132 | 0.30 | -0.48 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 95.00 | 2.20 | 2.37 | 2.29 | 2.27 | +1.47 | +183.75% | 0.02 | 325 | 2,137 | 0.29 | -0.57 | 0.09 | -0.10 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 96.00 | 2.62 | 3.00 | 2.81 | 2.80 | +1.63 | +139.32% | 0.03 | 49 | 130 | 0.28 | -0.66 | 0.09 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 97.00 | 3.30 | 3.75 | 3.53 | 2.87 | +1.10 | +62.15% | 0.04 | 56 | 152 | 0.27 | -0.74 | 0.08 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 97.50 | 3.65 | 4.15 | 3.90 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 1,516 | 0.27 | -0.77 | 0.07 | -0.08 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 98.00 | 3.85 | 4.60 | 4.23 | 3.24 | +1.17 | +56.53% | 0.04 | 41 | 65 | 0.23 | -0.80 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 99.00 | 3.90 | 5.45 | 4.68 | 3.50 | +1.27 | +56.96% | 0.05 | 1 | 77 | 0.39 | -0.85 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 100.00 | 4.85 | 6.75 | 5.80 | 6.00 | +2.77 | +85.76% | 0.06 | 78 | 4,263 | 0.51 | -0.89 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 101.00 | 6.70 | 7.50 | 7.10 | 7.01 | +4.15 | +145.11% | 0.07 | 2 | 111 | 0.49 | -0.92 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 102.00 | 6.75 | 8.25 | 7.50 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.47 | -0.94 | 0.03 | -0.03 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 103.00 | 7.70 | 9.40 | 8.55 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | -0.95 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 104.00 | 8.70 | 10.15 | 9.43 | % | 0.09 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.02 | 1/7/2026 4:00:04 PM EST | |||
| 105.00 | 9.65 | 11.20 | 10.43 | 9.75 | +4.35 | +80.56% | 0.10 | 1 | 125 | 0.56 | -0.98 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 106.00 | 10.65 | 12.45 | 11.55 | % | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 1/7/2026 4:00:04 PM EST | |||
| 107.00 | 11.65 | 13.50 | 12.58 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 108.00 | 12.65 | 14.50 | 13.58 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 110.00 | 13.80 | 17.10 | 15.45 | 13.65 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 115.00 | 19.45 | 22.05 | 20.75 | 21.48 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.16 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:04 PM EST |
| 120.00 | 23.80 | 27.85 | 25.83 | 24.90 | +1.05 | +4.41% | 0.22 | 1,610 | 175 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 125.00 | 28.80 | 31.70 | 30.25 | 29.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 4:00:04 PM EST |
| 130.00 | 33.80 | 37.40 | 35.60 | 34.90 | +2.43 | +7.49% | 0.27 | 1,610 | 300 | 1.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 135.00 | 38.80 | 41.60 | 40.20 | 41.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 4:00:04 PM EST |
| 140.00 | 43.90 | 47.80 | 45.85 | 42.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 145.00 | 48.90 | 52.20 | 50.55 | 50.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 4:00:04 PM EST |
| 150.00 | 53.90 | 57.50 | 55.70 | 48.32 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/7/2026 4:00:04 PM EST |
| 155.00 | 58.90 | 62.20 | 60.55 | 41.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 1/7/2026 4:00:04 PM EST |
| 160.00 | 63.90 | 67.85 | 65.88 | 64.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 4:00:04 PM EST |
| 165.00 | 68.90 | 72.85 | 70.88 | % | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 170.00 | 73.90 | 77.95 | 75.93 | % | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 175.00 | 79.45 | 82.60 | 81.03 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 180.00 | 83.90 | 87.80 | 85.85 | % | 0.48 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 185.00 | 88.90 | 92.50 | 90.70 | 89.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 4:00:04 PM EST |
| 190.00 | 94.25 | 97.95 | 96.10 | % | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 195.00 | 98.90 | 102.95 | 100.93 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 200.00 | 103.90 | 107.80 | 105.85 | % | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST |