Options Chain for CONOCOPHILLIPS COM (COP) - $136.20 as of 11/6/2026 9:19:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.85 | 68.30 | 67.08 | % | 0.96 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 75.00 | 60.85 | 62.65 | 61.75 | % | 0.82 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 80.00 | 55.85 | 57.65 | 56.75 | % | 0.71 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 85.00 | 50.85 | 52.70 | 51.78 | % | 0.61 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 90.00 | 45.70 | 47.70 | 46.70 | 46.70 | % | 0.52 | 10 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST | |
| 95.00 | 40.90 | 42.70 | 41.80 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 100.00 | 35.85 | 37.70 | 36.78 | 37.32 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:11 PM EST |
| 105.00 | 30.85 | 33.35 | 32.10 | % | 0.31 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 110.00 | 25.90 | 28.35 | 27.13 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 112.00 | 23.95 | 26.35 | 25.15 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 113.00 | 22.80 | 24.70 | 23.75 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 114.00 | 21.95 | 23.70 | 22.83 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 115.00 | 20.85 | 23.35 | 22.10 | 32.19 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 4:00:11 PM EST |
| 116.00 | 19.85 | 22.35 | 21.10 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:11 PM EST | |||
| 117.00 | 18.95 | 21.35 | 20.15 | 28.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 11/6/2026 4:00:11 PM EST |
| 118.00 | 17.90 | 19.75 | 18.83 | % | 0.16 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 11/6/2026 4:00:11 PM EST | |||
| 119.00 | 16.95 | 18.75 | 17.85 | % | 0.15 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:11 PM EST | |||
| 120.00 | 15.95 | 17.80 | 16.88 | % | 0.14 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 11/6/2026 4:00:11 PM EST | |||
| 121.00 | 15.05 | 16.80 | 15.93 | 29.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.88 | 0.98 | 0.01 | -0.07 | 10/26/2026 | 11/6/2026 4:00:11 PM EST |
| 122.00 | 14.05 | 15.80 | 14.93 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.08 | 10/13/2026 | 11/6/2026 4:00:11 PM EST |
| 123.00 | 13.15 | 14.80 | 13.98 | 26.26 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.96 | 0.01 | -0.10 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 124.00 | 12.00 | 13.80 | 12.90 | 23.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.95 | 0.01 | -0.11 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 125.00 | 11.20 | 12.90 | 12.05 | 25.28 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.73 | 0.94 | 0.02 | -0.12 | 10/29/2026 | 11/6/2026 4:00:11 PM EST |
| 126.00 | 10.15 | 11.90 | 11.03 | 19.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | 0.92 | 0.02 | -0.14 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 127.00 | 9.40 | 11.10 | 10.25 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.90 | 0.02 | -0.15 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 128.00 | 7.80 | 10.20 | 9.00 | 8.09 | -2.53 | -23.83% | 0.07 | 1 | 2 | 0.27 | 0.88 | 0.03 | -0.17 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 129.00 | 6.90 | 9.25 | 8.08 | 8.54 | -8.47 | -49.80% | 0.06 | 16 | 1 | 0.62 | 0.85 | 0.03 | -0.18 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 130.00 | 6.70 | 8.45 | 7.58 | 7.43 | -7.50 | -50.24% | 0.06 | 3 | 11 | 0.35 | 0.82 | 0.03 | -0.20 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 131.00 | 5.55 | 7.70 | 6.63 | 7.36 | -0.14 | -1.87% | 0.05 | 22 | 10 | 0.31 | 0.79 | 0.04 | -0.21 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 132.00 | 5.20 | 6.60 | 5.90 | 6.65 | -8.95 | -57.38% | 0.04 | 6 | 3 | 0.36 | 0.75 | 0.04 | -0.22 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 133.00 | 4.00 | 5.45 | 4.73 | 5.05 | -4.50 | -47.12% | 0.04 | 2 | 0 | 0.28 | 0.71 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 134.00 | 3.80 | 4.70 | 4.25 | 4.70 | -2.25 | -32.38% | 0.03 | 45 | 9 | 0.33 | 0.67 | 0.05 | -0.24 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 135.00 | 3.00 | 4.50 | 3.75 | 4.30 | -2.01 | -31.86% | 0.03 | 89 | 3 | 0.34 | 0.62 | 0.05 | -0.24 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 136.00 | 2.85 | 3.50 | 3.18 | 3.26 | -2.24 | -40.73% | 0.02 | 41 | 11 | 0.35 | 0.57 | 0.05 | -0.24 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 137.00 | 2.56 | 2.83 | 2.70 | 2.72 | -1.32 | -32.68% | 0.02 | 98 | 12 | 0.35 | 0.52 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 138.00 | 2.06 | 2.31 | 2.19 | 2.37 | -0.97 | -29.05% | 0.02 | 9 | 7 | 0.34 | 0.46 | 0.05 | -0.22 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 139.00 | 1.64 | 1.97 | 1.81 | 2.00 | -2.26 | -53.06% | 0.01 | 95 | 114 | 0.35 | 0.41 | 0.05 | -0.21 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 140.00 | 1.41 | 1.54 | 1.48 | 1.47 | -1.08 | -42.36% | 0.01 | 1,097 | 77 | 0.35 | 0.35 | 0.05 | -0.20 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 141.00 | 1.07 | 1.29 | 1.18 | 1.29 | -1.21 | -48.40% | 0.01 | 13 | 52 | 0.35 | 0.30 | 0.05 | -0.18 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 142.00 | 0.82 | 1.02 | 0.92 | 1.02 | -1.80 | -63.83% | 0.01 | 70 | 18 | 0.35 | 0.25 | 0.04 | -0.16 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 143.00 | 0.52 | 0.79 | 0.66 | 0.75 | -1.12 | -59.90% | 0.00 | 25 | 46 | 0.34 | 0.21 | 0.04 | -0.15 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 144.00 | 0.46 | 0.62 | 0.54 | 0.59 | -7.34 | -92.56% | 0.00 | 69 | 25 | 0.35 | 0.18 | 0.03 | -0.13 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 145.00 | 0.40 | 0.54 | 0.47 | 0.46 | -0.50 | -52.09% | 0.00 | 63 | 60 | 0.36 | 0.14 | 0.03 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 146.00 | 0.24 | 0.88 | 0.56 | 0.04 | -1.36 | -97.15% | 0.00 | 2 | 10 | 0.41 | 0.12 | 0.03 | -0.10 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 147.00 | 0.17 | 0.87 | 0.52 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | 0.09 | 0.02 | -0.08 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 148.00 | 0.14 | 0.25 | 0.20 | 0.34 | -0.13 | -27.66% | 0.00 | 1 | 14 | 0.36 | 0.08 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 149.00 | 0.06 | 0.29 | 0.18 | 4.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.06 | 0.01 | -0.06 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 150.00 | 0.05 | 0.34 | 0.20 | 0.12 | -0.13 | -52.00% | 0.00 | 108 | 225 | 0.39 | 0.05 | 0.01 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 152.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.49 | 0.02 | 0.01 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 141 | 0.58 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 162.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 167.50 | 0.00 | 2.10 | 1.05 | 0.01 | % | 0.01 | 51 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST | |
| 170.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.37 | -97.37% | 0.00 | 102 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 172.50 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 2.11 | 1.06 | 0.01 | -0.29 | -96.67% | 0.01 | 100 | 22 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 177.50 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 180.00 | 0.01 | 2.12 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.20 | 0.01 | % | 0.00 | 1 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 4:00:11 PM EST |
| 116.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:11 PM EST | |||
| 117.00 | 0.00 | 2.14 | 1.07 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 11/6/2026 4:00:11 PM EST |
| 118.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 119.00 | 0.00 | 0.14 | 0.07 | 0.06 | % | 0.00 | 12 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST | |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.05 | -2.24 | -97.82% | 0.00 | 9 | 13 | 0.52 | -0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 121.00 | 0.00 | 0.72 | 0.36 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.02 | 0.01 | -0.07 | 10/7/2026 | 11/6/2026 4:00:11 PM EST |
| 122.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.08 | 11/6/2026 4:00:11 PM EST | |||
| 123.00 | 0.10 | 0.16 | 0.13 | 0.16 | -1.14 | -87.70% | 0.00 | 15 | 2 | 0.44 | -0.04 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 124.00 | 0.16 | 0.21 | 0.19 | 0.21 | -0.17 | -44.74% | 0.00 | 10 | 41 | 0.44 | -0.05 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 125.00 | 0.19 | 0.28 | 0.24 | 0.26 | +0.06 | +30.00% | 0.00 | 20 | 32 | 0.44 | -0.06 | 0.02 | -0.12 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 126.00 | 0.20 | 0.36 | 0.28 | 0.34 | +0.02 | +6.25% | 0.00 | 14 | 27 | 0.43 | -0.08 | 0.02 | -0.14 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 127.00 | 0.39 | 0.48 | 0.44 | 0.47 | +0.13 | +38.24% | 0.00 | 8 | 19 | 0.43 | -0.10 | 0.02 | -0.15 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 128.00 | 0.51 | 0.64 | 0.58 | 0.54 | -0.12 | -18.19% | 0.00 | 13 | 3 | 0.45 | -0.12 | 0.03 | -0.17 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 129.00 | 0.64 | 0.77 | 0.71 | 0.69 | -0.13 | -15.86% | 0.01 | 34 | 12 | 0.44 | -0.15 | 0.03 | -0.18 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 130.00 | 0.77 | 0.96 | 0.87 | 0.88 | -0.17 | -16.19% | 0.01 | 1,511 | 31 | 0.44 | -0.18 | 0.03 | -0.20 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 131.00 | 0.84 | 1.28 | 1.06 | 0.95 | -1.56 | -62.16% | 0.01 | 5 | 14 | 0.43 | -0.21 | 0.04 | -0.21 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 132.00 | 1.04 | 1.40 | 1.22 | 1.09 | -0.91 | -45.50% | 0.01 | 5 | 43 | 0.42 | -0.25 | 0.04 | -0.22 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 133.00 | 1.30 | 1.78 | 1.54 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.29 | 0.05 | -0.23 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 134.00 | 1.55 | 2.02 | 1.79 | 1.95 | +0.65 | +50.00% | 0.01 | 69 | 45 | 0.41 | -0.33 | 0.05 | -0.24 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 135.00 | 1.98 | 2.42 | 2.20 | 2.11 | -0.58 | -21.57% | 0.02 | 99 | 18 | 0.41 | -0.38 | 0.05 | -0.24 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 136.00 | 2.38 | 2.96 | 2.67 | 2.57 | +0.44 | +20.66% | 0.02 | 5 | 12 | 0.42 | -0.43 | 0.05 | -0.24 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 137.00 | 2.89 | 3.55 | 3.22 | 2.92 | -0.93 | -24.16% | 0.02 | 187 | 159 | 0.43 | -0.48 | 0.05 | -0.23 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 138.00 | 3.30 | 4.25 | 3.78 | 3.62 | -1.32 | -26.73% | 0.03 | 135 | 10 | 0.43 | -0.54 | 0.05 | -0.22 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 139.00 | 3.95 | 4.70 | 4.33 | 3.90 | +1.29 | +49.43% | 0.03 | 95 | 21 | 0.42 | -0.59 | 0.05 | -0.21 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 140.00 | 4.35 | 5.45 | 4.90 | 4.83 | +0.13 | +2.77% | 0.04 | 60 | 231 | 0.41 | -0.65 | 0.05 | -0.20 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 141.00 | 5.25 | 6.70 | 5.98 | 5.78 | +1.33 | +29.89% | 0.04 | 3 | 25 | 0.47 | -0.70 | 0.05 | -0.18 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 142.00 | 5.65 | 7.55 | 6.60 | 5.28 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.55 | -0.75 | 0.04 | -0.16 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 143.00 | 6.10 | 7.95 | 7.03 | 7.91 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.49 | -0.79 | 0.04 | -0.15 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 144.00 | 6.95 | 9.45 | 8.20 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.61 | -0.82 | 0.03 | -0.13 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 145.00 | 7.85 | 10.25 | 9.05 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.62 | -0.86 | 0.03 | -0.11 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 146.00 | 8.70 | 10.65 | 9.68 | 8.83 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.55 | -0.88 | 0.03 | -0.10 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 147.00 | 9.60 | 11.80 | 10.70 | 9.98 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.61 | -0.91 | 0.02 | -0.08 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 148.00 | 10.60 | 12.60 | 11.60 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.60 | -0.92 | 0.02 | -0.07 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 149.00 | 11.65 | 13.75 | 12.70 | 13.97 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.94 | 0.01 | -0.06 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 150.00 | 12.50 | 14.55 | 13.53 | 12.34 | 0.00 | 0.00% | 0.09 | 0 | 113 | 0.65 | -0.95 | 0.01 | -0.05 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 152.50 | 14.95 | 17.00 | 15.98 | 14.74 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.71 | -0.98 | 0.01 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 155.00 | 17.40 | 20.00 | 18.70 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.90 | -0.99 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 157.50 | 19.90 | 22.50 | 21.20 | 7.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 160.00 | 22.40 | 25.00 | 23.70 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 162.50 | 24.90 | 27.50 | 26.20 | 24.64 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 165.00 | 27.40 | 30.00 | 28.70 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 167.50 | 29.90 | 32.00 | 30.95 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 170.00 | 32.40 | 35.00 | 33.70 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 172.50 | 34.90 | 37.50 | 36.20 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 175.00 | 37.40 | 40.00 | 38.70 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 177.50 | 39.90 | 42.50 | 41.20 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 180.00 | 41.75 | 44.45 | 43.10 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 182.50 | 44.90 | 47.50 | 46.20 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 185.00 | 47.40 | 50.00 | 48.70 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST |