Options Chain for ORACLE CORP COM (ORCL) - $189.85 as of 1/16/2026 11:28:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 89.65 | 93.25 | 91.45 | % | 0.91 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 105.00 | 84.65 | 88.25 | 86.45 | % | 0.82 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 110.00 | 79.65 | 83.25 | 81.45 | % | 0.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 115.00 | 74.60 | 78.25 | 76.43 | 73.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 69.55 | 73.25 | 71.40 | 72.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 64.75 | 68.30 | 66.53 | 72.66 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 59.75 | 63.25 | 61.50 | 62.97 | 0.00 | 0.00% | 0.47 | 0 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 54.75 | 58.30 | 56.53 | 57.96 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 50.20 | 53.20 | 51.70 | 50.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 44.80 | 48.30 | 46.55 | 54.85 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 39.80 | 43.30 | 41.55 | 41.09 | -6.41 | -13.50% | 0.28 | 1 | 59 | 1.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 34.80 | 38.30 | 36.55 | 37.60 | 0.00 | 0.00% | 0.24 | 0 | 52 | 1.29 | 1.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 29.85 | 33.40 | 31.63 | 31.60 | -0.33 | -1.04% | 0.20 | 63 | 36 | 1.16 | 0.99 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 24.95 | 28.10 | 26.53 | 27.07 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.96 | 0.98 | 0.00 | -0.09 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 167.50 | 22.45 | 25.00 | 23.73 | 26.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | 0.97 | 0.01 | -0.11 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 20.20 | 22.20 | 21.20 | 21.32 | +0.82 | +4.00% | 0.12 | 9 | 42 | 0.71 | 0.95 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 172.50 | 17.60 | 20.75 | 19.18 | 16.55 | -5.25 | -24.09% | 0.11 | 1 | 27 | 0.77 | 0.93 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 16.00 | 18.25 | 17.13 | 16.55 | +0.55 | +3.44% | 0.10 | 38 | 39 | 0.72 | 0.91 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 177.50 | 13.55 | 15.40 | 14.48 | 10.75 | -4.16 | -27.91% | 0.08 | 2 | 39 | 0.57 | 0.88 | 0.02 | -0.20 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 11.50 | 13.00 | 12.25 | 12.79 | -0.21 | -1.62% | 0.07 | 444 | 257 | 0.61 | 0.84 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 182.50 | 9.45 | 10.80 | 10.13 | 10.60 | -0.05 | -0.47% | 0.06 | 33 | 20 | 0.38 | 0.79 | 0.02 | -0.26 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 8.15 | 8.80 | 8.48 | 8.47 | +0.58 | +7.36% | 0.05 | 948 | 393 | 0.45 | 0.73 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 187.50 | 6.40 | 6.75 | 6.58 | 7.00 | +0.70 | +11.12% | 0.04 | 947 | 94 | 0.42 | 0.65 | 0.03 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 5.00 | 5.05 | 5.03 | 5.01 | +0.14 | +2.88% | 0.03 | 2,828 | 759 | 0.41 | 0.56 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 192.50 | 3.70 | 3.85 | 3.78 | 3.80 | +0.09 | +2.43% | 0.02 | 1,607 | 742 | 0.41 | 0.47 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 2.71 | 2.80 | 2.76 | 2.75 | -0.03 | -1.08% | 0.01 | 5,282 | 1,625 | 0.41 | 0.38 | 0.04 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 197.50 | 1.93 | 2.06 | 2.00 | 2.05 | -0.01 | -0.49% | 0.01 | 2,019 | 693 | 0.41 | 0.30 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 1.35 | 1.47 | 1.41 | 1.38 | -0.10 | -6.76% | 0.01 | 9,402 | 3,312 | 0.41 | 0.23 | 0.03 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 202.50 | 0.94 | 0.99 | 0.97 | 0.97 | -0.11 | -10.19% | 0.00 | 2,054 | 655 | 0.42 | 0.17 | 0.02 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 205.00 | 0.66 | 0.69 | 0.68 | 0.67 | -0.12 | -15.19% | 0.00 | 1,233 | 2,684 | 0.42 | 0.13 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 207.50 | 0.47 | 0.52 | 0.50 | 0.51 | -0.06 | -10.53% | 0.00 | 1,148 | 1,193 | 0.44 | 0.09 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.06 | -13.96% | 0.00 | 4,809 | 4,424 | 0.44 | 0.07 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 212.50 | 0.25 | 0.29 | 0.27 | 0.28 | -0.04 | -12.50% | 0.00 | 535 | 1,006 | 0.46 | 0.05 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 215.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 2,252 | 1,647 | 0.47 | 0.03 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 217.50 | 0.12 | 0.20 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 203 | 339 | 0.49 | 0.03 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 1,567 | 4,013 | 0.50 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 222.50 | 0.08 | 0.29 | 0.19 | 0.10 | -0.01 | -9.10% | 0.00 | 56 | 228 | 0.56 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 225.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 439 | 1,198 | 0.54 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 0.24 | 0.12 | 0.07 | -0.02 | -22.23% | 0.00 | 17 | 264 | 0.67 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 132 | 3,577 | 0.57 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 0.29 | 0.15 | 0.03 | -0.08 | -72.73% | 0.00 | 22 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 235.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 904 | 1,830 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 3,167 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 364 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 382 | 822 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 2,235 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.42 | 0.21 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 320 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 121 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.05 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.96 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 566 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.95 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 50 | 107 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 240 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 56 | 177 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,000 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 385 | 41 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.12 | +0.10 | +500.00% | 0.00 | 10 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.33 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.32 | 0.16 | 0.12 | +0.11 | +1,100.00% | 0.00 | 17 | 275 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.84 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 159 | 757 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 60 | 349 | 0.65 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 134 | 1,266 | 0.60 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 419 | 1,046 | 0.53 | -0.02 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 167.50 | 0.11 | 0.34 | 0.23 | 0.11 | -0.22 | -66.67% | 0.00 | 3,530 | 36 | 0.54 | -0.03 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.18 | -45.00% | 0.00 | 666 | 1,129 | 0.50 | -0.05 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 172.50 | 0.26 | 0.33 | 0.30 | 0.28 | -0.33 | -54.10% | 0.00 | 533 | 187 | 0.48 | -0.07 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 0.42 | 0.47 | 0.45 | 0.43 | -0.33 | -43.43% | 0.00 | 1,158 | 1,615 | 0.46 | -0.09 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 177.50 | 0.62 | 0.73 | 0.68 | 0.64 | -0.44 | -40.75% | 0.00 | 809 | 3,691 | 0.46 | -0.12 | 0.02 | -0.20 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 0.94 | 0.98 | 0.96 | 0.97 | -0.55 | -36.19% | 0.01 | 16,481 | 2,182 | 0.44 | -0.16 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 182.50 | 1.30 | 1.44 | 1.37 | 1.44 | -0.55 | -27.64% | 0.01 | 1,628 | 367 | 0.43 | -0.21 | 0.02 | -0.26 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 1.88 | 2.07 | 1.98 | 1.99 | -0.79 | -28.42% | 0.01 | 1,076 | 1,795 | 0.43 | -0.27 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 187.50 | 2.71 | 2.96 | 2.84 | 2.75 | -0.98 | -26.28% | 0.02 | 965 | 1,659 | 0.43 | -0.35 | 0.03 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 3.70 | 3.80 | 3.75 | 3.70 | -1.11 | -23.08% | 0.02 | 2,043 | 3,029 | 0.42 | -0.44 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 192.50 | 4.90 | 5.10 | 5.00 | 4.90 | -1.25 | -20.33% | 0.03 | 1,282 | 1,507 | 0.41 | -0.53 | 0.04 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 6.25 | 6.60 | 6.43 | 6.30 | -1.46 | -18.82% | 0.03 | 982 | 969 | 0.41 | -0.62 | 0.04 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 197.50 | 8.00 | 8.35 | 8.18 | 8.05 | -1.35 | -14.37% | 0.04 | 60 | 388 | 0.41 | -0.70 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 9.40 | 10.40 | 9.90 | 9.91 | -1.65 | -14.28% | 0.05 | 533 | 1,240 | 0.38 | -0.77 | 0.03 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 202.50 | 11.10 | 12.50 | 11.80 | 12.30 | -1.35 | -9.89% | 0.06 | 24 | 209 | 0.49 | -0.83 | 0.02 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 205.00 | 12.50 | 15.00 | 13.75 | 14.21 | -2.44 | -14.66% | 0.07 | 50 | 505 | 0.55 | -0.87 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 207.50 | 14.70 | 17.50 | 16.10 | 16.80 | -0.91 | -5.14% | 0.08 | 75 | 140 | 0.61 | -0.91 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 18.75 | 19.75 | 19.25 | 18.84 | -1.11 | -5.57% | 0.09 | 250 | 321 | 0.64 | -0.93 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 212.50 | 19.50 | 23.05 | 21.28 | 22.60 | +1.80 | +8.66% | 0.10 | 34 | 30 | 0.80 | -0.95 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 215.00 | 21.95 | 25.50 | 23.73 | 24.00 | -1.30 | -5.14% | 0.11 | 55 | 234 | 0.85 | -0.97 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 217.50 | 24.45 | 27.90 | 26.18 | 28.63 | +2.95 | +11.49% | 0.12 | 38 | 100 | 0.89 | -0.97 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 27.40 | 29.55 | 28.48 | 28.50 | -1.75 | -5.79% | 0.13 | 6 | 881 | 0.79 | -0.98 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 222.50 | 29.90 | 32.90 | 31.40 | 24.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 225.00 | 31.90 | 35.35 | 33.63 | 33.95 | +2.51 | +7.99% | 0.15 | 111 | 54 | 1.03 | -0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 227.50 | 34.40 | 37.85 | 36.13 | 29.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 37.15 | 40.30 | 38.73 | 42.89 | +15.81 | +58.39% | 0.17 | 1 | 5 | 1.12 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 232.50 | 40.15 | 42.85 | 41.50 | 41.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 235.00 | 41.80 | 45.35 | 43.58 | 47.15 | +2.45 | +5.49% | 0.19 | 3 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 46.85 | 50.35 | 48.60 | 34.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 245.00 | 51.85 | 55.35 | 53.60 | 48.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 56.85 | 60.35 | 58.60 | 44.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 255.00 | 61.80 | 65.35 | 63.58 | 49.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 66.85 | 70.35 | 68.60 | 66.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 265.00 | 71.95 | 75.30 | 73.63 | 70.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 76.85 | 80.35 | 78.60 | 82.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:00 PM EST |
| 275.00 | 81.85 | 85.35 | 83.60 | 80.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 86.85 | 90.35 | 88.60 | 84.74 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 285.00 | 91.85 | 95.35 | 93.60 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 290.00 | 96.85 | 100.35 | 98.60 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 295.00 | 101.85 | 105.35 | 103.60 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 300.00 | 106.85 | 110.35 | 108.60 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 305.00 | 111.85 | 115.35 | 113.60 | 86.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 116.85 | 120.35 | 118.60 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 315.00 | 121.85 | 125.35 | 123.60 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |