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 | 66.60 | 68.05 | 67.33 | 83.62 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:02 PM EST |
| 85.00 | 61.65 | 63.05 | 62.35 | 79.05 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:02 PM EST |
| 90.00 | 56.65 | 58.05 | 57.35 | 66.48 | 0.00 | 0.00% | 0.64 | 0 | 14 | 0.73 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:02 PM EST |
| 95.00 | 51.70 | 53.10 | 52.40 | 61.55 | 0.00 | 0.00% | 0.55 | 0 | 28 | 0.67 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:02 PM EST |
| 100.00 | 46.85 | 48.10 | 47.48 | 56.33 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.85 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:02 PM EST |
| 105.00 | 41.85 | 43.15 | 42.50 | 39.50 | 0.00 | 0.00% | 0.40 | 0 | 34 | 0.77 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 110.00 | 36.75 | 39.20 | 37.98 | 36.45 | +2.30 | +6.74% | 0.35 | 30 | 35 | 0.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 115.00 | 32.80 | 33.25 | 33.03 | 30.65 | -5.75 | -15.80% | 0.29 | 29 | 39 | 0.58 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 120.00 | 28.00 | 28.40 | 28.20 | 25.77 | +1.11 | +4.51% | 0.23 | 18 | 20 | 0.57 | 0.97 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 125.00 | 23.25 | 23.65 | 23.45 | 22.17 | -2.40 | -9.77% | 0.19 | 28 | 16 | 0.53 | 0.93 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 130.00 | 18.80 | 19.15 | 18.98 | 17.90 | -4.30 | -19.37% | 0.15 | 6 | 97 | 0.51 | 0.87 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 131.00 | 17.95 | 18.75 | 18.35 | 15.49 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.53 | 0.86 | 0.01 | -0.09 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 132.00 | 17.10 | 17.95 | 17.53 | 14.73 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.53 | 0.85 | 0.01 | -0.10 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 133.00 | 16.30 | 17.10 | 16.70 | 17.29 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.52 | 0.83 | 0.01 | -0.10 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 134.00 | 15.35 | 16.30 | 15.83 | 15.52 | +1.92 | +14.12% | 0.12 | 13 | 65 | 0.51 | 0.81 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 135.00 | 14.65 | 15.45 | 15.05 | 13.75 | -4.25 | -23.62% | 0.11 | 4 | 46 | 0.51 | 0.80 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 136.00 | 13.95 | 14.70 | 14.33 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.52 | 0.78 | 0.02 | -0.12 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 137.00 | 13.15 | 13.95 | 13.55 | 13.00 | +2.25 | +20.93% | 0.10 | 3 | 35 | 0.51 | 0.76 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 138.00 | 12.40 | 13.20 | 12.80 | 11.00 | -3.35 | -23.35% | 0.09 | 8 | 49 | 0.50 | 0.74 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 139.00 | 11.75 | 12.45 | 12.10 | 12.21 | -1.49 | -10.88% | 0.09 | 13 | 24 | 0.50 | 0.72 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 140.00 | 11.05 | 11.80 | 11.43 | 11.49 | -2.24 | -16.32% | 0.08 | 12 | 79 | 0.50 | 0.70 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 141.00 | 10.40 | 10.95 | 10.68 | 9.05 | -3.75 | -29.30% | 0.08 | 2 | 62 | 0.49 | 0.68 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 142.00 | 9.70 | 10.30 | 10.00 | 10.35 | -2.32 | -18.32% | 0.07 | 7 | 53 | 0.49 | 0.65 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 143.00 | 9.15 | 9.70 | 9.43 | 8.25 | -3.51 | -29.85% | 0.07 | 5 | 68 | 0.49 | 0.63 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 144.00 | 8.60 | 9.05 | 8.83 | 8.70 | -2.33 | -21.13% | 0.06 | 239 | 74 | 0.49 | 0.61 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 145.00 | 8.05 | 8.35 | 8.20 | 8.50 | -1.20 | -12.38% | 0.06 | 383 | 278 | 0.48 | 0.59 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 146.00 | 7.50 | 7.95 | 7.73 | 8.05 | -0.15 | -1.83% | 0.05 | 142 | 124 | 0.49 | 0.56 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 147.00 | 7.00 | 7.45 | 7.23 | 7.25 | -1.95 | -21.20% | 0.05 | 218 | 34 | 0.49 | 0.54 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 148.00 | 6.50 | 6.95 | 6.73 | 7.00 | -1.80 | -20.46% | 0.05 | 724 | 128 | 0.49 | 0.52 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 149.00 | 6.05 | 6.50 | 6.28 | 6.24 | -0.94 | -13.10% | 0.04 | 24 | 91 | 0.49 | 0.49 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 150.00 | 5.65 | 6.00 | 5.83 | 5.80 | -1.82 | -23.89% | 0.04 | 185 | 357 | 0.48 | 0.47 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 152.50 | 4.65 | 5.05 | 4.85 | 5.00 | -1.45 | -22.49% | 0.03 | 69 | 432 | 0.49 | 0.41 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 155.00 | 3.85 | 4.10 | 3.98 | 3.85 | -1.55 | -28.71% | 0.03 | 242 | 605 | 0.49 | 0.36 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 157.50 | 3.15 | 3.35 | 3.25 | 3.40 | -1.07 | -23.94% | 0.02 | 47 | 290 | 0.49 | 0.31 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 160.00 | 2.58 | 2.80 | 2.69 | 2.69 | -1.11 | -29.22% | 0.02 | 540 | 966 | 0.49 | 0.27 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 162.50 | 2.09 | 2.28 | 2.19 | 2.16 | -0.98 | -31.21% | 0.01 | 65 | 283 | 0.49 | 0.23 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 165.00 | 1.70 | 1.87 | 1.79 | 1.70 | -0.85 | -33.34% | 0.01 | 329 | 772 | 0.50 | 0.19 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 167.50 | 1.36 | 1.55 | 1.46 | 1.59 | -0.56 | -26.05% | 0.01 | 32 | 214 | 0.50 | 0.16 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 170.00 | 1.10 | 1.27 | 1.19 | 1.20 | -0.56 | -31.82% | 0.01 | 286 | 839 | 0.51 | 0.13 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 172.50 | 0.88 | 1.00 | 0.94 | 1.00 | -0.34 | -25.38% | 0.01 | 23 | 158 | 0.51 | 0.11 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 175.00 | 0.71 | 0.83 | 0.77 | 0.80 | -0.38 | -32.21% | 0.00 | 50 | 615 | 0.51 | 0.09 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 177.50 | 0.59 | 0.70 | 0.65 | 0.68 | -0.46 | -40.36% | 0.00 | 10 | 113 | 0.52 | 0.07 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 180.00 | 0.48 | 0.56 | 0.52 | 0.50 | -0.35 | -41.18% | 0.00 | 141 | 516 | 0.53 | 0.06 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 182.50 | 0.39 | 0.50 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.54 | 0.04 | 0.01 | -0.04 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 185.00 | 0.32 | 0.43 | 0.38 | 0.37 | -0.21 | -36.21% | 0.00 | 28 | 486 | 0.55 | 0.03 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 187.50 | 0.26 | 0.38 | 0.32 | 0.26 | -0.14 | -35.00% | 0.00 | 8 | 9 | 0.55 | 0.03 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 190.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.15 | -35.72% | 0.00 | 6 | 457 | 0.56 | 0.02 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 195.00 | 0.16 | 0.22 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.59 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 200.00 | 0.12 | 0.22 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 87 | 896 | 0.61 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 205.00 | 0.08 | 0.17 | 0.13 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 210.00 | 0.06 | 0.17 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 215.00 | 0.04 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 220.00 | 0.03 | 0.13 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 225.00 | 0.03 | 0.12 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,944 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 90.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 45 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 95.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 100.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 356 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 110.00 | 0.07 | 0.18 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 38 | 187 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 115.00 | 0.13 | 0.24 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 14 | 499 | 0.55 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 120.00 | 0.28 | 0.38 | 0.33 | 0.33 | -0.01 | -2.95% | 0.00 | 91 | 525 | 0.52 | -0.03 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 125.00 | 0.54 | 0.66 | 0.60 | 0.58 | -0.02 | -3.34% | 0.00 | 125 | 672 | 0.50 | -0.07 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 130.00 | 1.07 | 1.17 | 1.12 | 1.12 | +0.06 | +5.66% | 0.01 | 155 | 679 | 0.49 | -0.13 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 131.00 | 1.21 | 1.38 | 1.30 | 1.38 | +0.12 | +9.53% | 0.01 | 170 | 133 | 0.49 | -0.14 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 132.00 | 1.36 | 1.63 | 1.50 | 1.43 | 0.00 | 0.00% | 0.01 | 333 | 118 | 0.49 | -0.15 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 133.00 | 1.54 | 1.73 | 1.64 | 1.70 | +0.07 | +4.30% | 0.01 | 79 | 55 | 0.49 | -0.17 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 134.00 | 1.73 | 1.91 | 1.82 | 2.00 | +0.33 | +19.76% | 0.01 | 362 | 100 | 0.48 | -0.19 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 135.00 | 1.94 | 2.10 | 2.02 | 2.00 | +0.04 | +2.05% | 0.01 | 428 | 549 | 0.48 | -0.20 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 136.00 | 2.18 | 2.34 | 2.26 | 2.24 | +0.08 | +3.71% | 0.02 | 78 | 239 | 0.48 | -0.22 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 137.00 | 2.43 | 2.62 | 2.53 | 2.39 | +0.11 | +4.83% | 0.02 | 46 | 180 | 0.48 | -0.24 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 138.00 | 2.71 | 2.91 | 2.81 | 2.66 | +0.16 | +6.40% | 0.02 | 96 | 346 | 0.48 | -0.26 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 139.00 | 3.00 | 3.30 | 3.15 | 3.03 | +0.25 | +9.00% | 0.02 | 60 | 265 | 0.48 | -0.28 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 140.00 | 3.30 | 3.55 | 3.43 | 3.43 | +0.28 | +8.89% | 0.02 | 146 | 518 | 0.48 | -0.30 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 141.00 | 3.65 | 4.00 | 3.83 | 4.15 | +1.06 | +34.31% | 0.03 | 67 | 112 | 0.48 | -0.32 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 142.00 | 4.05 | 4.35 | 4.20 | 4.02 | +0.33 | +8.95% | 0.03 | 82 | 143 | 0.48 | -0.35 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 143.00 | 4.45 | 4.70 | 4.58 | 5.25 | +1.30 | +32.92% | 0.03 | 88 | 177 | 0.48 | -0.37 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 144.00 | 4.85 | 5.15 | 5.00 | 4.75 | +0.30 | +6.75% | 0.03 | 35 | 85 | 0.48 | -0.39 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 145.00 | 5.30 | 5.50 | 5.40 | 5.40 | +0.75 | +16.13% | 0.04 | 122 | 365 | 0.48 | -0.41 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 146.00 | 5.80 | 6.20 | 6.00 | 5.60 | +0.65 | +13.14% | 0.04 | 43 | 147 | 0.49 | -0.44 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 147.00 | 6.30 | 6.55 | 6.43 | 6.05 | +0.66 | +12.25% | 0.04 | 2 | 129 | 0.48 | -0.46 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 148.00 | 6.80 | 7.15 | 6.98 | 6.63 | +0.62 | +10.32% | 0.05 | 9 | 134 | 0.49 | -0.48 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 149.00 | 7.35 | 7.75 | 7.55 | 7.45 | +0.43 | +6.13% | 0.05 | 23 | 229 | 0.49 | -0.51 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 150.00 | 7.95 | 8.25 | 8.10 | 7.90 | +0.97 | +14.00% | 0.05 | 37 | 364 | 0.49 | -0.53 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 152.50 | 9.45 | 9.80 | 9.63 | 9.85 | +1.60 | +19.40% | 0.06 | 9 | 167 | 0.49 | -0.59 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 155.00 | 11.15 | 11.50 | 11.33 | 13.05 | +3.20 | +32.49% | 0.07 | 3 | 634 | 0.49 | -0.64 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 157.50 | 12.90 | 13.30 | 13.10 | 13.00 | +1.30 | +11.12% | 0.08 | 1 | 240 | 0.50 | -0.69 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 160.00 | 14.85 | 15.35 | 15.10 | 16.50 | +2.50 | +17.86% | 0.09 | 5 | 124 | 0.51 | -0.73 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 162.50 | 16.85 | 17.35 | 17.10 | 18.05 | +1.95 | +12.12% | 0.11 | 36 | 234 | 0.51 | -0.77 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 165.00 | 18.95 | 19.50 | 19.23 | 21.16 | -0.84 | -3.82% | 0.12 | 1 | 72 | 0.52 | -0.81 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 167.50 | 21.10 | 21.65 | 21.38 | 25.24 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.52 | -0.84 | 0.01 | -0.10 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 170.00 | 23.35 | 23.90 | 23.63 | 20.81 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.53 | -0.87 | 0.01 | -0.09 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 172.50 | 25.65 | 26.05 | 25.85 | 22.97 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.53 | -0.89 | 0.01 | -0.08 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 175.00 | 27.95 | 28.30 | 28.13 | 28.13 | +2.45 | +9.54% | 0.16 | 2 | 14 | 0.54 | -0.91 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 177.50 | 30.30 | 30.75 | 30.53 | 26.75 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.55 | -0.93 | 0.01 | -0.06 | 9/10/2026 | 9/18/2026 4:00:02 PM EST |
| 180.00 | 32.70 | 33.15 | 32.93 | 32.14 | +1.77 | +5.83% | 0.18 | 2 | 19 | 0.57 | -0.94 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 182.50 | 35.10 | 35.55 | 35.33 | 32.55 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.56 | -0.96 | 0.01 | -0.04 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 185.00 | 37.55 | 38.00 | 37.78 | 42.73 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.56 | -0.97 | 0.00 | -0.03 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 187.50 | 40.00 | 40.40 | 40.20 | % | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 9/18/2026 4:00:02 PM EST | |||
| 190.00 | 42.45 | 42.90 | 42.68 | 46.95 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.57 | -0.98 | 0.00 | -0.02 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 195.00 | 47.35 | 47.75 | 47.55 | 41.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.64 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/18/2026 4:00:02 PM EST |
| 200.00 | 51.30 | 52.75 | 52.03 | 49.75 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.51 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 205.00 | 57.25 | 57.70 | 57.48 | 59.60 | +4.40 | +7.98% | 0.28 | 1 | 8 | 0.75 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 210.00 | 62.20 | 62.65 | 62.43 | 64.95 | +5.60 | +9.44% | 0.30 | 6 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 215.00 | 66.20 | 68.65 | 67.43 | 69.95 | -2.65 | -3.65% | 0.31 | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 220.00 | 72.20 | 72.65 | 72.43 | 62.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:02 PM EST |
| 225.00 | 77.20 | 77.65 | 77.43 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 230.00 | 82.20 | 82.65 | 82.43 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST |