Options Chain for ORACLE CORP COM (ORCL) - $150.25 as of 9/18/2026 9:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.70 | 68.10 | 67.90 | % | 0.85 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 85.00 | 62.65 | 63.15 | 62.90 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 90.00 | 57.65 | 58.15 | 57.90 | 59.15 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 95.00 | 52.80 | 53.20 | 53.00 | 49.40 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.58 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 100.00 | 47.75 | 48.25 | 48.00 | 44.58 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.57 | 0.98 | 0.00 | -0.02 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 105.00 | 43.00 | 43.40 | 43.20 | 44.25 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.59 | 0.96 | 0.00 | -0.03 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 110.00 | 38.05 | 38.60 | 38.33 | 35.44 | -4.83 | -12.00% | 0.35 | 1 | 38 | 0.55 | 0.95 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 115.00 | 33.55 | 33.95 | 33.75 | 34.86 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.55 | 0.92 | 0.01 | -0.05 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 120.00 | 29.00 | 29.45 | 29.23 | 29.25 | -3.00 | -9.31% | 0.24 | 6 | 17 | 0.53 | 0.89 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 125.00 | 24.80 | 25.20 | 25.00 | 25.06 | -2.10 | -7.74% | 0.20 | 13 | 12 | 0.53 | 0.85 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 130.00 | 20.85 | 21.30 | 21.08 | 21.40 | -2.05 | -8.75% | 0.16 | 12 | 47 | 0.52 | 0.80 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 131.00 | 20.05 | 20.55 | 20.30 | % | 0.15 | 0 | 0 | 0.51 | 0.78 | 0.01 | -0.09 | 9/18/2026 4:00:02 PM EST | |||
| 132.00 | 19.45 | 19.80 | 19.63 | 20.20 | % | 0.15 | 1 | 0 | 0.52 | 0.77 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 133.00 | 18.75 | 19.10 | 18.93 | 20.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.76 | 0.01 | -0.10 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 134.00 | 17.90 | 18.40 | 18.15 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.10 | 9/18/2026 4:00:02 PM EST | |||
| 135.00 | 17.35 | 17.70 | 17.53 | 16.80 | -4.35 | -20.57% | 0.13 | 5 | 58 | 0.52 | 0.73 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 136.00 | 16.70 | 17.05 | 16.88 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | 0.72 | 0.01 | -0.10 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 137.00 | 16.05 | 16.40 | 16.23 | 17.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.70 | 0.01 | -0.11 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 138.00 | 15.45 | 15.75 | 15.60 | 17.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.69 | 0.01 | -0.11 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 139.00 | 14.80 | 15.15 | 14.98 | 15.05 | -0.90 | -5.65% | 0.11 | 4 | 26 | 0.52 | 0.67 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 140.00 | 14.20 | 14.50 | 14.35 | 14.76 | -1.74 | -10.55% | 0.10 | 57 | 128 | 0.51 | 0.66 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 141.00 | 13.65 | 13.95 | 13.80 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.51 | 0.64 | 0.01 | -0.11 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 142.00 | 13.10 | 13.35 | 13.23 | 14.15 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.51 | 0.62 | 0.01 | -0.12 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 143.00 | 12.55 | 12.80 | 12.68 | 11.25 | -2.75 | -19.65% | 0.09 | 3 | 14 | 0.51 | 0.61 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 144.00 | 12.00 | 12.30 | 12.15 | 11.50 | -2.60 | -18.44% | 0.08 | 2 | 170 | 0.51 | 0.59 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 145.00 | 11.50 | 11.75 | 11.63 | 11.90 | -1.20 | -9.16% | 0.08 | 44 | 132 | 0.51 | 0.58 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 146.00 | 11.00 | 11.25 | 11.13 | 11.30 | -1.88 | -14.27% | 0.08 | 38 | 118 | 0.51 | 0.56 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 147.00 | 10.50 | 10.80 | 10.65 | 10.75 | -1.65 | -13.31% | 0.07 | 10 | 27 | 0.51 | 0.55 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 148.00 | 10.05 | 10.30 | 10.18 | 10.40 | -1.89 | -15.38% | 0.07 | 30 | 93 | 0.51 | 0.53 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 149.00 | 9.60 | 9.85 | 9.73 | 10.20 | -1.40 | -12.07% | 0.07 | 14 | 65 | 0.51 | 0.52 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 150.00 | 9.15 | 9.40 | 9.28 | 9.30 | -1.65 | -15.07% | 0.06 | 143 | 340 | 0.51 | 0.50 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 152.50 | 8.15 | 8.40 | 8.28 | 7.64 | -2.33 | -23.37% | 0.05 | 31 | 81 | 0.52 | 0.46 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 155.00 | 7.20 | 7.50 | 7.35 | 6.97 | -1.69 | -19.52% | 0.05 | 27 | 280 | 0.52 | 0.43 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 157.50 | 6.40 | 6.65 | 6.53 | 6.60 | -1.24 | -15.82% | 0.04 | 11 | 84 | 0.52 | 0.39 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 160.00 | 5.65 | 5.90 | 5.78 | 5.75 | -1.50 | -20.69% | 0.04 | 106 | 2,126 | 0.52 | 0.36 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 162.50 | 4.95 | 5.20 | 5.08 | 5.12 | -0.75 | -12.78% | 0.03 | 10 | 2,060 | 0.52 | 0.33 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 165.00 | 4.35 | 4.60 | 4.48 | 4.55 | -1.03 | -18.46% | 0.03 | 40 | 1,424 | 0.52 | 0.30 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 167.50 | 3.80 | 4.05 | 3.93 | 4.06 | -0.84 | -17.15% | 0.02 | 62 | 32 | 0.52 | 0.27 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 170.00 | 3.35 | 3.60 | 3.48 | 3.70 | -0.70 | -15.91% | 0.02 | 272 | 1,557 | 0.53 | 0.24 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 172.50 | 2.95 | 3.20 | 3.08 | 3.05 | -0.69 | -18.45% | 0.02 | 25 | 658 | 0.53 | 0.22 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 175.00 | 2.56 | 2.79 | 2.68 | 2.85 | -0.60 | -17.40% | 0.02 | 281 | 1,270 | 0.53 | 0.20 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 177.50 | 2.24 | 2.47 | 2.36 | 2.37 | -0.54 | -18.56% | 0.01 | 33 | 227 | 0.53 | 0.18 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 180.00 | 2.00 | 2.18 | 2.09 | 2.18 | -0.52 | -19.26% | 0.01 | 84 | 296 | 0.54 | 0.16 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 182.50 | 1.75 | 1.95 | 1.85 | 1.85 | -0.33 | -15.14% | 0.01 | 273 | 82 | 0.54 | 0.15 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 185.00 | 1.51 | 1.73 | 1.62 | 1.42 | -0.70 | -33.02% | 0.01 | 23 | 164 | 0.54 | 0.13 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 187.50 | 1.34 | 1.54 | 1.44 | 1.17 | -0.49 | -29.52% | 0.01 | 24 | 128 | 0.55 | 0.12 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 190.00 | 1.16 | 1.38 | 1.27 | 1.32 | -0.23 | -14.84% | 0.01 | 205 | 266 | 0.55 | 0.11 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 195.00 | 0.90 | 1.11 | 1.01 | 1.00 | -0.32 | -24.25% | 0.01 | 15 | 225 | 0.56 | 0.09 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 200.00 | 0.73 | 0.91 | 0.82 | 0.82 | -0.21 | -20.39% | 0.00 | 21 | 480 | 0.57 | 0.07 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 205.00 | 0.55 | 0.74 | 0.65 | 0.52 | -0.33 | -38.83% | 0.00 | 2 | 42 | 0.57 | 0.06 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 210.00 | 0.52 | 0.64 | 0.58 | 0.55 | -0.18 | -24.66% | 0.00 | 43 | 18 | 0.59 | 0.05 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 215.00 | 0.33 | 0.55 | 0.44 | 0.45 | -0.09 | -16.67% | 0.00 | 40 | 70 | 0.59 | 0.04 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 220.00 | 0.30 | 0.40 | 0.35 | 0.27 | -0.15 | -35.72% | 0.00 | 2 | 7 | 0.60 | 0.03 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 225.00 | 0.25 | 0.42 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.03 | 0.00 | -0.02 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 230.00 | 0.21 | 0.35 | 0.28 | 0.24 | -0.10 | -29.42% | 0.00 | 11 | 12 | 0.63 | 0.02 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:02 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 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:02 PM EST |
| 85.00 | 0.08 | 0.21 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.16 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 25 | 0.64 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 95.00 | 0.15 | 0.19 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 23 | 0.63 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 100.00 | 0.20 | 0.33 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | -0.02 | 0.00 | -0.02 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 105.00 | 0.29 | 0.39 | 0.34 | 0.44 | +0.04 | +10.00% | 0.00 | 8 | 44 | 0.56 | -0.04 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 110.00 | 0.49 | 0.62 | 0.56 | 0.56 | -0.05 | -8.20% | 0.01 | 72 | 1,114 | 0.55 | -0.05 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 115.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.07 | -7.45% | 0.01 | 11,366 | 501 | 0.53 | -0.08 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 120.00 | 1.29 | 1.46 | 1.38 | 1.37 | -0.07 | -4.87% | 0.01 | 2,177 | 720 | 0.52 | -0.11 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 125.00 | 2.02 | 2.24 | 2.13 | 2.14 | +0.14 | +7.00% | 0.02 | 167 | 744 | 0.52 | -0.15 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 130.00 | 3.05 | 3.35 | 3.20 | 3.22 | +0.30 | +10.28% | 0.02 | 202 | 735 | 0.51 | -0.20 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 131.00 | 3.30 | 3.60 | 3.45 | 3.30 | +0.25 | +8.20% | 0.03 | 41 | 3 | 0.51 | -0.22 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 132.00 | 3.55 | 3.85 | 3.70 | 3.72 | % | 0.03 | 27 | 0 | 0.51 | -0.23 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 133.00 | 3.85 | 4.15 | 4.00 | 4.05 | % | 0.03 | 16 | 0 | 0.51 | -0.24 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 134.00 | 4.15 | 4.45 | 4.30 | 4.35 | % | 0.03 | 7 | 0 | 0.51 | -0.26 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 135.00 | 4.45 | 4.70 | 4.58 | 4.57 | +0.41 | +9.86% | 0.03 | 102 | 411 | 0.51 | -0.27 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 136.00 | 4.80 | 5.10 | 4.95 | 5.20 | +0.70 | +15.56% | 0.04 | 9 | 2 | 0.51 | -0.28 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 137.00 | 5.10 | 5.45 | 5.28 | 5.27 | % | 0.04 | 6 | 0 | 0.51 | -0.30 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 138.00 | 5.55 | 5.80 | 5.68 | 5.65 | +0.38 | +7.22% | 0.04 | 11 | 3 | 0.51 | -0.31 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 139.00 | 5.95 | 6.25 | 6.10 | 6.65 | +1.25 | +23.15% | 0.04 | 2 | 1 | 0.51 | -0.33 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 140.00 | 6.30 | 6.65 | 6.48 | 6.32 | +0.37 | +6.22% | 0.05 | 178 | 387 | 0.51 | -0.34 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 141.00 | 6.75 | 7.05 | 6.90 | 6.70 | +0.55 | +8.95% | 0.05 | 5 | 25 | 0.51 | -0.36 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 142.00 | 7.15 | 7.45 | 7.30 | 7.25 | +0.25 | +3.58% | 0.05 | 3 | 4 | 0.51 | -0.38 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 143.00 | 7.60 | 7.95 | 7.78 | 8.35 | +1.40 | +20.15% | 0.05 | 7 | 20 | 0.51 | -0.39 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 144.00 | 8.05 | 8.35 | 8.20 | 8.08 | +0.48 | +6.32% | 0.06 | 390 | 200 | 0.51 | -0.41 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 145.00 | 8.55 | 8.85 | 8.70 | 8.35 | +0.06 | +0.73% | 0.06 | 98 | 74 | 0.51 | -0.42 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 146.00 | 9.05 | 9.35 | 9.20 | 9.06 | +0.44 | +5.11% | 0.06 | 13 | 9 | 0.51 | -0.44 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 147.00 | 9.55 | 9.90 | 9.73 | 9.65 | +0.37 | +3.99% | 0.07 | 102 | 24 | 0.51 | -0.45 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 148.00 | 10.10 | 10.45 | 10.28 | 10.22 | +0.47 | +4.83% | 0.07 | 6 | 21 | 0.51 | -0.47 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 149.00 | 10.65 | 11.00 | 10.83 | 9.86 | 0.00 | 0.00% | 0.07 | 0 | 219 | 0.51 | -0.48 | 0.02 | -0.12 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 150.00 | 11.20 | 11.55 | 11.38 | 11.02 | +1.02 | +10.20% | 0.08 | 38 | 384 | 0.51 | -0.50 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 152.50 | 12.65 | 13.00 | 12.83 | 13.77 | +2.20 | +19.02% | 0.08 | 13 | 110 | 0.51 | -0.54 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 155.00 | 14.15 | 14.60 | 14.38 | 14.35 | +1.35 | +10.39% | 0.09 | 18 | 237 | 0.51 | -0.57 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 157.50 | 15.80 | 16.25 | 16.03 | 16.85 | -2.05 | -10.85% | 0.10 | 2 | 27 | 0.51 | -0.61 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 160.00 | 17.55 | 18.00 | 17.78 | 18.50 | +2.50 | +15.63% | 0.11 | 10 | 149 | 0.51 | -0.64 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 162.50 | 19.35 | 19.80 | 19.58 | 19.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.51 | -0.67 | 0.01 | -0.11 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 165.00 | 21.25 | 21.70 | 21.48 | 19.41 | 0.00 | 0.00% | 0.13 | 0 | 133 | 0.51 | -0.70 | 0.01 | -0.11 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 167.50 | 23.20 | 23.70 | 23.45 | 28.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.52 | -0.73 | 0.01 | -0.10 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 170.00 | 25.25 | 25.70 | 25.48 | 29.45 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.52 | -0.76 | 0.01 | -0.10 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 172.50 | 27.30 | 27.80 | 27.55 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.52 | -0.78 | 0.01 | -0.09 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 175.00 | 29.45 | 29.95 | 29.70 | 29.75 | +2.25 | +8.19% | 0.17 | 4 | 3 | 0.52 | -0.80 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 177.50 | 31.65 | 32.15 | 31.90 | 34.03 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.53 | -0.82 | 0.01 | -0.08 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 180.00 | 33.85 | 34.35 | 34.10 | 33.96 | +1.42 | +4.37% | 0.19 | 8 | 4 | 0.53 | -0.84 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 182.50 | 36.10 | 36.60 | 36.35 | 32.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -0.85 | 0.01 | -0.07 | 9/11/2026 | 9/18/2026 4:00:02 PM EST |
| 185.00 | 38.40 | 38.90 | 38.65 | 36.94 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.54 | -0.87 | 0.01 | -0.07 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 187.50 | 40.75 | 41.45 | 41.10 | 45.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.55 | -0.88 | 0.01 | -0.07 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 190.00 | 43.10 | 43.55 | 43.33 | 50.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.54 | -0.89 | 0.01 | -0.06 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 195.00 | 47.80 | 48.50 | 48.15 | 48.23 | +2.53 | +5.54% | 0.25 | 1 | 4 | 0.56 | -0.91 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 200.00 | 52.65 | 53.25 | 52.95 | 55.25 | +3.32 | +6.40% | 0.26 | 1 | 14 | 0.57 | -0.93 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 205.00 | 57.50 | 58.10 | 57.80 | 54.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | -0.94 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 210.00 | 62.40 | 62.90 | 62.65 | 64.15 | -2.45 | -3.68% | 0.30 | 2 | 3 | 0.57 | -0.95 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 215.00 | 67.30 | 67.90 | 67.60 | 67.60 | % | 0.31 | 1 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 220.00 | 72.25 | 72.80 | 72.53 | 74.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.69 | -0.97 | 0.00 | -0.03 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 225.00 | 77.20 | 77.70 | 77.45 | 76.15 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.71 | -0.97 | 0.00 | -0.02 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 230.00 | 82.15 | 82.70 | 82.43 | % | 0.36 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 9/18/2026 4:00:02 PM EST |