Options Chain for ORACLE CORP COM (ORCL) - $143.95 as of 10/8/2026 7:28:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.40 | 55.65 | 55.53 | 55.35 | -10.00 | -15.31% | 0.69 | 95 | 24 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 85.00 | 50.40 | 50.65 | 50.53 | 50.25 | -8.60 | -14.62% | 0.59 | 95 | 25 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 90.00 | 45.40 | 45.65 | 45.53 | 45.25 | -7.70 | -14.55% | 0.51 | 15 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 95.00 | 40.40 | 40.65 | 40.53 | 40.25 | -7.75 | -16.15% | 0.43 | 35 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 100.00 | 35.40 | 35.65 | 35.53 | 35.25 | -7.70 | -17.93% | 0.36 | 100 | 21 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 105.00 | 30.40 | 30.65 | 30.53 | 30.60 | -8.75 | -22.24% | 0.29 | 21 | 17 | 0.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 110.00 | 25.40 | 25.65 | 25.53 | 25.30 | -8.20 | -24.48% | 0.23 | 24 | 16 | 0.62 | 0.98 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 115.00 | 20.50 | 20.75 | 20.63 | 20.55 | -7.80 | -27.52% | 0.18 | 39 | 39 | 0.47 | 0.95 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 120.00 | 15.95 | 16.20 | 16.08 | 16.10 | -8.85 | -35.48% | 0.13 | 35 | 53 | 0.49 | 0.89 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 124.00 | 12.55 | 12.80 | 12.68 | 13.60 | -8.60 | -38.74% | 0.10 | 1 | 12 | 0.49 | 0.82 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 125.00 | 11.80 | 12.00 | 11.90 | 12.10 | -7.30 | -37.63% | 0.10 | 7 | 47 | 0.49 | 0.79 | 0.02 | -0.12 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 126.00 | 11.00 | 11.25 | 11.13 | 11.65 | -6.85 | -37.03% | 0.09 | 33 | 6 | 0.49 | 0.77 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 127.00 | 10.30 | 11.10 | 10.70 | 11.15 | -8.60 | -43.55% | 0.08 | 7 | 15 | 0.49 | 0.75 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 128.00 | 9.60 | 9.80 | 9.70 | 14.70 | -3.00 | -16.95% | 0.08 | 18 | 21 | 0.49 | 0.72 | 0.02 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 129.00 | 8.90 | 9.10 | 9.00 | 8.70 | -8.20 | -48.53% | 0.07 | 2 | 9 | 0.49 | 0.70 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 130.00 | 8.25 | 8.45 | 8.35 | 8.04 | -8.06 | -50.07% | 0.06 | 18 | 49 | 0.49 | 0.67 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 131.00 | 7.65 | 7.80 | 7.73 | 7.60 | -6.75 | -47.04% | 0.06 | 5 | 20 | 0.49 | 0.64 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 132.00 | 7.05 | 7.20 | 7.13 | 7.00 | -6.30 | -47.37% | 0.05 | 29 | 55 | 0.49 | 0.61 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 133.00 | 6.50 | 6.65 | 6.58 | 6.45 | -7.35 | -53.27% | 0.05 | 7 | 248 | 0.49 | 0.58 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 134.00 | 5.95 | 6.10 | 6.03 | 6.00 | -5.25 | -46.67% | 0.05 | 44 | 294 | 0.49 | 0.55 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 135.00 | 5.45 | 5.60 | 5.53 | 5.40 | -6.02 | -52.72% | 0.04 | 258 | 1,105 | 0.49 | 0.52 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 136.00 | 4.95 | 5.10 | 5.03 | 4.95 | -5.30 | -51.71% | 0.04 | 309 | 48 | 0.49 | 0.50 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 137.00 | 4.50 | 4.70 | 4.60 | 4.60 | -5.00 | -52.09% | 0.03 | 167 | 234 | 0.49 | 0.47 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 138.00 | 4.10 | 4.25 | 4.18 | 4.05 | -4.90 | -54.75% | 0.03 | 98 | 592 | 0.49 | 0.44 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 139.00 | 3.75 | 3.90 | 3.83 | 3.73 | -4.32 | -53.67% | 0.03 | 108 | 108 | 0.49 | 0.41 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 140.00 | 3.40 | 3.50 | 3.45 | 3.31 | -4.39 | -57.02% | 0.02 | 541 | 519 | 0.49 | 0.38 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 141.00 | 3.05 | 3.20 | 3.13 | 3.05 | -4.55 | -59.87% | 0.02 | 125 | 65 | 0.49 | 0.35 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 142.00 | 2.78 | 3.10 | 2.94 | 2.75 | -3.90 | -58.65% | 0.02 | 463 | 187 | 0.49 | 0.32 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 143.00 | 2.50 | 2.59 | 2.55 | 2.47 | -3.58 | -59.18% | 0.02 | 187 | 167 | 0.50 | 0.30 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 144.00 | 2.25 | 2.33 | 2.29 | 2.27 | -3.53 | -60.87% | 0.02 | 94 | 206 | 0.50 | 0.28 | 0.03 | -0.14 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 145.00 | 2.02 | 2.10 | 2.06 | 1.98 | -3.32 | -62.65% | 0.01 | 539 | 783 | 0.50 | 0.25 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 146.00 | 1.81 | 1.90 | 1.86 | 1.86 | -3.03 | -61.97% | 0.01 | 113 | 250 | 0.50 | 0.23 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 147.00 | 1.62 | 1.90 | 1.76 | 1.75 | -2.80 | -61.54% | 0.01 | 91 | 258 | 0.50 | 0.21 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 148.00 | 1.45 | 1.53 | 1.49 | 1.44 | -2.84 | -66.36% | 0.01 | 750 | 270 | 0.50 | 0.19 | 0.02 | -0.12 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 149.00 | 1.30 | 1.55 | 1.43 | 1.28 | -2.52 | -66.32% | 0.01 | 512 | 342 | 0.50 | 0.18 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 150.00 | 1.16 | 1.23 | 1.20 | 1.18 | -2.22 | -65.30% | 0.01 | 483 | 2,327 | 0.51 | 0.16 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 152.50 | 0.88 | 0.95 | 0.92 | 1.20 | -1.82 | -60.27% | 0.01 | 229 | 605 | 0.51 | 0.13 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 155.00 | 0.67 | 0.73 | 0.70 | 0.70 | -1.56 | -69.03% | 0.00 | 13,502 | 7,838 | 0.52 | 0.11 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 157.50 | 0.52 | 0.58 | 0.55 | 0.54 | -1.35 | -71.43% | 0.00 | 156 | 703 | 0.53 | 0.09 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 160.00 | 0.40 | 0.45 | 0.43 | 0.43 | -1.06 | -71.15% | 0.00 | 9,720 | 5,344 | 0.54 | 0.08 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 162.50 | 0.33 | 0.36 | 0.35 | 0.35 | -0.78 | -69.03% | 0.00 | 71 | 481 | 0.55 | 0.06 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 165.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.62 | -70.46% | 0.00 | 92 | 2,462 | 0.56 | 0.05 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 167.50 | 0.20 | 0.27 | 0.24 | 0.29 | -0.37 | -56.07% | 0.00 | 123 | 305 | 0.58 | 0.04 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 170.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.39 | -66.11% | 0.00 | 2,348 | 7,197 | 0.59 | 0.04 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 172.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.38 | -69.10% | 0.00 | 122 | 777 | 0.60 | 0.03 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 175.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.26 | -65.00% | 0.00 | 107 | 2,572 | 0.62 | 0.02 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 177.50 | 0.01 | 0.14 | 0.08 | 0.09 | -0.28 | -75.68% | 0.00 | 79 | 178 | 0.64 | 0.02 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 180.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.22 | -64.71% | 0.00 | 56 | 5,598 | 0.65 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 182.50 | 0.08 | 0.13 | 0.11 | 0.12 | -0.15 | -55.56% | 0.00 | 1 | 346 | 0.67 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 185.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 14 | 283 | 0.69 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 187.50 | 0.00 | 0.13 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 114 | 0.73 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 182 | 691 | 0.72 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 195.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 173 | 0.75 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 200.00 | 0.06 | 0.19 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 128 | 1,415 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 205.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 11 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 210.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 170 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 215.00 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 220.00 | 0.02 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 225.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 16 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 125 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 17 | 173 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 85.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 29 | 2,399 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 90.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 529 | 105 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 95.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 34 | 1,812 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 100.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 10 | 439 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 105.00 | 0.09 | 0.15 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 39 | 167 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 110.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.10 | +100.00% | 0.00 | 215 | 1,224 | 0.57 | -0.02 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 115.00 | 0.36 | 0.41 | 0.39 | 0.39 | +0.23 | +143.75% | 0.00 | 265 | 1,133 | 0.53 | -0.05 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 120.00 | 0.78 | 0.85 | 0.82 | 0.81 | +0.52 | +179.31% | 0.01 | 622 | 1,164 | 0.51 | -0.11 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 124.00 | 1.39 | 1.47 | 1.43 | 1.43 | +0.90 | +169.82% | 0.01 | 301 | 474 | 0.50 | -0.18 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 125.00 | 1.60 | 1.68 | 1.64 | 1.69 | +1.09 | +181.67% | 0.01 | 188 | 3,013 | 0.50 | -0.21 | 0.02 | -0.12 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 126.00 | 1.83 | 1.91 | 1.87 | 1.95 | +1.27 | +186.77% | 0.01 | 75 | 528 | 0.50 | -0.23 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 127.00 | 2.08 | 2.17 | 2.13 | 2.18 | +1.36 | +165.86% | 0.02 | 58 | 44 | 0.50 | -0.25 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 128.00 | 2.36 | 2.46 | 2.41 | 2.49 | +1.53 | +159.38% | 0.02 | 333 | 152 | 0.50 | -0.28 | 0.02 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 129.00 | 2.68 | 2.77 | 2.73 | 2.77 | +1.69 | +156.49% | 0.02 | 652 | 484 | 0.50 | -0.30 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 130.00 | 3.00 | 3.15 | 3.08 | 3.10 | +1.89 | +156.20% | 0.02 | 897 | 1,513 | 0.49 | -0.33 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 131.00 | 3.35 | 3.50 | 3.43 | 3.55 | +2.12 | +148.26% | 0.03 | 116 | 804 | 0.50 | -0.36 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 132.00 | 3.75 | 3.90 | 3.83 | 3.99 | +2.34 | +141.82% | 0.03 | 222 | 703 | 0.49 | -0.39 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 133.00 | 4.20 | 4.35 | 4.28 | 4.42 | +2.59 | +141.53% | 0.03 | 421 | 1,102 | 0.49 | -0.42 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 134.00 | 4.65 | 4.80 | 4.73 | 5.07 | +2.99 | +143.75% | 0.04 | 208 | 238 | 0.50 | -0.45 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 135.00 | 5.15 | 5.30 | 5.23 | 5.32 | +2.96 | +125.43% | 0.04 | 483 | 1,284 | 0.50 | -0.48 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 136.00 | 5.70 | 5.85 | 5.78 | 6.00 | +3.33 | +124.72% | 0.04 | 387 | 361 | 0.49 | -0.50 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 137.00 | 6.25 | 6.40 | 6.33 | 6.65 | +3.65 | +121.67% | 0.05 | 158 | 304 | 0.49 | -0.53 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 138.00 | 6.80 | 7.00 | 6.90 | 7.05 | +3.67 | +108.58% | 0.05 | 130 | 220 | 0.50 | -0.56 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 139.00 | 7.45 | 7.60 | 7.53 | 7.55 | +3.72 | +97.13% | 0.05 | 68 | 626 | 0.50 | -0.59 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 140.00 | 8.05 | 8.30 | 8.18 | 8.20 | +4.12 | +100.98% | 0.06 | 491 | 835 | 0.50 | -0.62 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 141.00 | 8.75 | 8.95 | 8.85 | 8.95 | +4.38 | +95.85% | 0.06 | 112 | 197 | 0.50 | -0.65 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 142.00 | 9.45 | 9.65 | 9.55 | 9.85 | +4.85 | +97.00% | 0.07 | 141 | 317 | 0.50 | -0.68 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 143.00 | 10.15 | 10.40 | 10.28 | 10.47 | +4.87 | +86.97% | 0.07 | 47 | 207 | 0.51 | -0.70 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 144.00 | 10.50 | 11.15 | 10.83 | 10.85 | +4.80 | +79.34% | 0.08 | 18 | 189 | 0.51 | -0.72 | 0.03 | -0.14 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 145.00 | 11.70 | 11.95 | 11.83 | 12.05 | +5.34 | +79.59% | 0.08 | 63 | 443 | 0.51 | -0.75 | 0.02 | -0.14 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 146.00 | 12.50 | 12.75 | 12.63 | 13.13 | +5.93 | +82.37% | 0.09 | 2 | 103 | 0.52 | -0.77 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 147.00 | 13.30 | 13.55 | 13.43 | 13.50 | +5.63 | +71.54% | 0.09 | 30 | 138 | 0.52 | -0.79 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 148.00 | 14.15 | 14.40 | 14.28 | 14.49 | +5.24 | +56.65% | 0.10 | 5 | 89 | 0.52 | -0.81 | 0.02 | -0.12 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 149.00 | 14.30 | 15.25 | 14.78 | 15.05 | +5.75 | +61.83% | 0.10 | 2 | 150 | 0.52 | -0.82 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 150.00 | 15.80 | 16.10 | 15.95 | 16.20 | +6.25 | +62.82% | 0.11 | 64 | 260 | 0.53 | -0.84 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 152.50 | 18.00 | 18.35 | 18.18 | 16.33 | +4.84 | +42.13% | 0.12 | 12 | 52 | 0.54 | -0.87 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 155.00 | 19.65 | 20.65 | 20.15 | 20.45 | +6.95 | +51.49% | 0.13 | 2 | 243 | 0.54 | -0.89 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 157.50 | 22.65 | 23.00 | 22.83 | 23.05 | +6.73 | +41.24% | 0.14 | 1 | 91 | 0.57 | -0.91 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 160.00 | 25.05 | 25.40 | 25.23 | 24.60 | +6.10 | +32.98% | 0.16 | 4 | 155 | 0.58 | -0.92 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 162.50 | 27.45 | 27.80 | 27.63 | 21.59 | +2.69 | +14.24% | 0.17 | 3 | 29 | 0.61 | -0.94 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 165.00 | 29.90 | 30.25 | 30.08 | 30.25 | +1.30 | +4.50% | 0.18 | 7 | 97 | 0.63 | -0.95 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 167.50 | 31.45 | 32.70 | 32.08 | 22.39 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.66 | -0.96 | 0.01 | -0.05 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 170.00 | 34.85 | 35.15 | 35.00 | 34.69 | +7.04 | +25.47% | 0.21 | 3 | 33 | 0.69 | -0.96 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 172.50 | 36.40 | 37.65 | 37.03 | 36.85 | +9.88 | +36.64% | 0.21 | 10 | 72 | 0.72 | -0.97 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 175.00 | 38.90 | 40.10 | 39.50 | 34.40 | +4.10 | +13.54% | 0.23 | 10 | 17 | 0.75 | -0.98 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 177.50 | 41.55 | 42.60 | 42.08 | 36.25 | +6.26 | +20.88% | 0.24 | 4 | 16 | 0.79 | -0.98 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 180.00 | 44.00 | 45.10 | 44.55 | 45.05 | +10.29 | +29.61% | 0.25 | 17 | 18 | 0.82 | -0.98 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 182.50 | 47.30 | 47.60 | 47.45 | 37.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 185.00 | 49.80 | 50.05 | 49.93 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.94 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 187.50 | 52.30 | 52.55 | 52.43 | 42.05 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.83 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 190.00 | 53.95 | 55.05 | 54.50 | 49.55 | +3.10 | +6.68% | 0.29 | 1 | 22 | 0.87 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 195.00 | 59.00 | 60.05 | 59.53 | 60.30 | +7.90 | +15.08% | 0.31 | 26 | 11 | 0.91 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 200.00 | 64.75 | 65.05 | 64.90 | 65.40 | +8.80 | +15.55% | 0.32 | 14 | 24 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 205.00 | 68.90 | 70.05 | 69.48 | 70.40 | +8.75 | +14.20% | 0.34 | 21 | 19 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 210.00 | 74.75 | 75.05 | 74.90 | 74.85 | +8.45 | +12.73% | 0.36 | 24 | 31 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 215.00 | 79.75 | 80.05 | 79.90 | 80.10 | +8.60 | +12.03% | 0.37 | 35 | 58 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 220.00 | 84.75 | 85.00 | 84.88 | 85.20 | +8.55 | +11.16% | 0.39 | 14 | 92 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 225.00 | 89.75 | 90.00 | 89.88 | 90.20 | +9.15 | +11.29% | 0.40 | 32 | 102 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 230.00 | 94.75 | 95.00 | 94.88 | 88.85 | +2.80 | +3.26% | 0.41 | 29 | 91 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |