Options Chain for ORACLE CORP COM (ORCL) - $126.50 as of 10/27/2026 4:32:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 69.75 | 72.15 | 70.95 | 64.70 | 0.00 | 0.00% | 1.18 | 0 | 27 | 1.51 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 64.70 | 67.00 | 65.85 | 65.40 | +3.75 | +6.09% | 1.01 | 1 | 44 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 60.70 | 61.05 | 60.88 | 59.65 | +1.34 | +2.30% | 0.87 | 6 | 39 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 54.85 | 57.05 | 55.95 | 52.55 | 0.00 | 0.00% | 0.75 | 0 | 57 | 1.12 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 49.90 | 52.10 | 51.00 | 47.20 | 0.00 | 0.00% | 0.64 | 0 | 81 | 1.05 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 45.85 | 46.15 | 46.00 | 42.65 | 0.00 | 0.00% | 0.54 | 0 | 117 | 0.96 | 0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 40.85 | 41.20 | 41.03 | 36.80 | 0.00 | 0.00% | 0.46 | 0 | 99 | 0.63 | 0.98 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 36.00 | 36.30 | 36.15 | 32.95 | 0.00 | 0.00% | 0.38 | 0 | 126 | 0.64 | 0.97 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 31.15 | 31.50 | 31.33 | 32.60 | +4.55 | +16.23% | 0.31 | 2 | 427 | 0.62 | 0.95 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 26.55 | 26.85 | 26.70 | 27.55 | +4.56 | +19.84% | 0.25 | 38 | 355 | 0.62 | 0.92 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 22.05 | 22.35 | 22.20 | 23.55 | +4.30 | +22.34% | 0.20 | 21 | 450 | 0.60 | 0.88 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 17.95 | 18.25 | 18.10 | 19.35 | +4.15 | +27.31% | 0.16 | 15 | 624 | 0.60 | 0.82 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 117.00 | 16.45 | 16.70 | 16.58 | 13.40 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.60 | 0.79 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 118.00 | 15.70 | 15.95 | 15.83 | 15.55 | +3.70 | +31.23% | 0.13 | 1 | 46 | 0.60 | 0.78 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 119.00 | 15.00 | 15.20 | 15.10 | 14.80 | +1.95 | +15.18% | 0.13 | 1 | 67 | 0.60 | 0.76 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 14.25 | 14.50 | 14.38 | 15.16 | +3.51 | +30.13% | 0.12 | 24 | 1,338 | 0.59 | 0.74 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 121.00 | 13.60 | 13.80 | 13.70 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.59 | 0.73 | 0.02 | -0.15 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 122.00 | 12.90 | 13.15 | 13.03 | 14.20 | +3.75 | +35.89% | 0.11 | 4 | 97 | 0.59 | 0.71 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 123.00 | 12.25 | 12.45 | 12.35 | 13.00 | +3.45 | +36.13% | 0.10 | 8 | 135 | 0.59 | 0.69 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 124.00 | 11.65 | 11.85 | 11.75 | 12.40 | +3.30 | +36.27% | 0.09 | 4 | 334 | 0.59 | 0.67 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 11.05 | 11.25 | 11.15 | 11.70 | +3.25 | +38.47% | 0.09 | 70 | 2,338 | 0.59 | 0.65 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 126.00 | 10.45 | 10.65 | 10.55 | 11.35 | +3.39 | +42.59% | 0.08 | 1,044 | 488 | 0.59 | 0.63 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 127.00 | 9.90 | 10.10 | 10.00 | 10.30 | +2.70 | +35.53% | 0.08 | 94 | 684 | 0.59 | 0.61 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 128.00 | 9.35 | 9.55 | 9.45 | 10.15 | +2.80 | +38.10% | 0.07 | 197 | 407 | 0.59 | 0.59 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 129.00 | 8.85 | 9.00 | 8.93 | 9.75 | +2.67 | +37.72% | 0.07 | 419 | 2,106 | 0.59 | 0.57 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 8.35 | 8.50 | 8.43 | 8.45 | +2.19 | +34.99% | 0.06 | 1,095 | 7,136 | 0.59 | 0.55 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 131.00 | 7.85 | 8.05 | 7.95 | 8.75 | +2.55 | +41.13% | 0.06 | 26 | 637 | 0.59 | 0.53 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 132.00 | 7.40 | 7.55 | 7.48 | 7.75 | +2.05 | +35.97% | 0.06 | 631 | 730 | 0.59 | 0.51 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 133.00 | 6.95 | 7.15 | 7.05 | 7.63 | +2.23 | +41.30% | 0.05 | 32 | 1,516 | 0.59 | 0.49 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 134.00 | 6.55 | 6.70 | 6.63 | 7.25 | +2.20 | +43.57% | 0.05 | 63 | 487 | 0.59 | 0.47 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 6.15 | 6.30 | 6.23 | 6.25 | +1.55 | +32.98% | 0.05 | 1,795 | 6,044 | 0.59 | 0.45 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 136.00 | 5.75 | 5.95 | 5.85 | 6.40 | +2.00 | +45.46% | 0.04 | 66 | 148 | 0.59 | 0.43 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 137.00 | 5.40 | 5.55 | 5.48 | 5.81 | +1.66 | +40.00% | 0.04 | 55 | 363 | 0.59 | 0.42 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 138.00 | 5.05 | 5.20 | 5.13 | 5.50 | +1.76 | +47.06% | 0.04 | 36 | 149 | 0.59 | 0.40 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 139.00 | 4.75 | 4.90 | 4.83 | 5.30 | +1.85 | +53.63% | 0.03 | 105 | 100 | 0.59 | 0.38 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 4.45 | 4.60 | 4.53 | 4.52 | +1.37 | +43.50% | 0.03 | 3,082 | 12,490 | 0.59 | 0.36 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 141.00 | 4.15 | 4.30 | 4.23 | 4.33 | +1.18 | +37.46% | 0.03 | 138 | 306 | 0.59 | 0.34 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 142.00 | 3.90 | 4.00 | 3.95 | 4.35 | +1.56 | +55.92% | 0.03 | 155 | 471 | 0.59 | 0.33 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 143.00 | 3.60 | 3.75 | 3.68 | 4.19 | +1.64 | +64.32% | 0.03 | 349 | 235 | 0.59 | 0.31 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 3.15 | 3.25 | 3.20 | 3.20 | +1.03 | +47.47% | 0.02 | 862 | 7,722 | 0.59 | 0.28 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 150.00 | 2.23 | 2.33 | 2.28 | 2.24 | +0.78 | +53.43% | 0.02 | 6,535 | 19,878 | 0.60 | 0.21 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 152.50 | 1.86 | 1.93 | 1.90 | 1.92 | +0.59 | +44.37% | 0.01 | 105 | 542 | 0.60 | 0.18 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 155.00 | 1.55 | 1.60 | 1.58 | 1.62 | +0.65 | +67.01% | 0.01 | 728 | 9,897 | 0.60 | 0.15 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 160.00 | 1.08 | 1.13 | 1.11 | 1.12 | +0.44 | +64.71% | 0.01 | 1,399 | 17,382 | 0.61 | 0.11 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 165.00 | 0.75 | 0.78 | 0.77 | 0.82 | +0.33 | +67.35% | 0.00 | 539 | 18,651 | 0.62 | 0.09 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 170.00 | 0.53 | 0.60 | 0.57 | 0.56 | +0.23 | +69.70% | 0.00 | 1,611 | 10,852 | 0.63 | 0.06 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 175.00 | 0.34 | 0.44 | 0.39 | 0.40 | +0.16 | +66.67% | 0.00 | 2,618 | 4,335 | 0.64 | 0.05 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 180.00 | 0.27 | 0.31 | 0.29 | 0.28 | +0.10 | +55.56% | 0.00 | 577 | 9,534 | 0.65 | 0.04 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 185.00 | 0.20 | 0.24 | 0.22 | 0.28 | +0.14 | +100.00% | 0.00 | 171 | 4,835 | 0.67 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 190.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.07 | +63.64% | 0.00 | 57 | 6,463 | 0.67 | 0.02 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 195.00 | 0.07 | 0.17 | 0.12 | 0.16 | +0.06 | +60.00% | 0.00 | 21 | 6,993 | 0.69 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 200.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 387 | 15,497 | 0.72 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 210.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 110 | 4,699 | 0.76 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 220.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 30 | 6,462 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 230.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 8,545 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 3,792 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 53 | 13,663 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 260.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 27 | 4,000 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 270.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 2,572 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 280.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 1.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 290.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 927 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,049 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.14 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 243 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 1,232 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 340.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 520 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,691 | 1.25 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 1,863 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 273 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 115 | 2,763 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.03 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.92 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 102 | 7,944 | 0.86 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.10 | -47.62% | 0.00 | 33 | 1,768 | 0.77 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 0.00 | 8 | 4,048 | 0.73 | -0.02 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.15 | -38.47% | 0.00 | 597 | 2,370 | 0.68 | -0.03 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.23 | -34.85% | 0.00 | 1,682 | 15,889 | 0.65 | -0.05 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 0.73 | 0.76 | 0.75 | 0.70 | -0.52 | -42.63% | 0.01 | 384 | 20,920 | 0.63 | -0.08 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 1.21 | 1.32 | 1.27 | 1.20 | -0.76 | -38.78% | 0.01 | 474 | 12,635 | 0.61 | -0.12 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 2.09 | 2.16 | 2.13 | 2.14 | -1.08 | -33.54% | 0.02 | 1,206 | 12,404 | 0.61 | -0.18 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 117.00 | 2.50 | 2.65 | 2.58 | 2.41 | -1.45 | -37.57% | 0.02 | 63 | 342 | 0.60 | -0.21 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 118.00 | 2.75 | 2.89 | 2.82 | 2.67 | -1.50 | -35.98% | 0.02 | 69 | 383 | 0.60 | -0.22 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 119.00 | 3.05 | 3.20 | 3.13 | 3.05 | -1.39 | -31.31% | 0.03 | 677 | 908 | 0.60 | -0.24 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 3.35 | 3.45 | 3.40 | 3.29 | -1.64 | -33.27% | 0.03 | 442 | 19,453 | 0.60 | -0.26 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 121.00 | 3.65 | 3.80 | 3.73 | 3.45 | -1.50 | -30.31% | 0.03 | 60 | 400 | 0.60 | -0.27 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 122.00 | 4.00 | 4.10 | 4.05 | 3.80 | -1.85 | -32.75% | 0.03 | 253 | 391 | 0.60 | -0.29 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 123.00 | 4.35 | 4.45 | 4.40 | 4.35 | -1.75 | -28.69% | 0.04 | 32 | 240 | 0.60 | -0.31 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 124.00 | 4.70 | 4.85 | 4.78 | 4.75 | -1.95 | -29.11% | 0.04 | 643 | 1,005 | 0.60 | -0.33 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 5.10 | 5.25 | 5.18 | 5.08 | -1.79 | -26.06% | 0.04 | 2,427 | 12,341 | 0.60 | -0.35 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 126.00 | 5.50 | 5.65 | 5.58 | 5.25 | -2.45 | -31.82% | 0.04 | 57 | 416 | 0.60 | -0.37 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 127.00 | 5.95 | 6.10 | 6.03 | 5.80 | -2.30 | -28.40% | 0.05 | 11 | 265 | 0.60 | -0.39 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 128.00 | 6.40 | 6.55 | 6.48 | 6.48 | -1.89 | -22.59% | 0.05 | 72 | 134 | 0.60 | -0.41 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 129.00 | 6.85 | 7.05 | 6.95 | 6.50 | -2.75 | -29.73% | 0.05 | 498 | 192 | 0.60 | -0.43 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 7.35 | 7.55 | 7.45 | 7.40 | -2.25 | -23.32% | 0.06 | 725 | 11,644 | 0.60 | -0.45 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 131.00 | 7.90 | 8.05 | 7.98 | 7.95 | -2.65 | -25.00% | 0.06 | 936 | 250 | 0.60 | -0.47 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 132.00 | 8.40 | 8.60 | 8.50 | 8.10 | -2.60 | -24.30% | 0.06 | 624 | 711 | 0.60 | -0.49 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 133.00 | 9.00 | 9.15 | 9.08 | 9.30 | -1.85 | -16.60% | 0.07 | 4 | 832 | 0.60 | -0.51 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 134.00 | 9.55 | 9.75 | 9.65 | 9.90 | -2.55 | -20.49% | 0.07 | 2 | 746 | 0.60 | -0.53 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 10.15 | 10.35 | 10.25 | 9.71 | -3.09 | -24.15% | 0.08 | 154 | 8,461 | 0.60 | -0.55 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 136.00 | 10.80 | 11.00 | 10.90 | 10.40 | -3.15 | -23.25% | 0.08 | 58 | 96 | 0.60 | -0.56 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 137.00 | 11.45 | 11.60 | 11.53 | 10.95 | -3.65 | -25.00% | 0.08 | 2 | 336 | 0.60 | -0.58 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 138.00 | 12.10 | 12.25 | 12.18 | 11.70 | -3.50 | -23.03% | 0.09 | 16 | 52 | 0.60 | -0.60 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 139.00 | 12.75 | 12.95 | 12.85 | 13.30 | -2.20 | -14.20% | 0.09 | 10 | 32 | 0.60 | -0.62 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 13.45 | 13.65 | 13.55 | 12.78 | -3.35 | -20.77% | 0.10 | 59 | 15,124 | 0.60 | -0.64 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 141.00 | 14.15 | 14.35 | 14.25 | 13.55 | -3.70 | -21.45% | 0.10 | 20 | 208 | 0.60 | -0.66 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 142.00 | 14.90 | 15.10 | 15.00 | 18.18 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.60 | -0.67 | 0.02 | -0.16 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 143.00 | 15.60 | 15.80 | 15.70 | 15.89 | -2.34 | -12.84% | 0.11 | 7 | 7 | 0.60 | -0.69 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 17.05 | 17.35 | 17.20 | 16.50 | -4.34 | -20.83% | 0.12 | 19 | 8,693 | 0.60 | -0.72 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 150.00 | 21.10 | 21.45 | 21.28 | 20.70 | -4.00 | -16.20% | 0.14 | 17 | 5,679 | 0.61 | -0.79 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 152.50 | 23.25 | 23.60 | 23.43 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.61 | -0.82 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 155.00 | 25.45 | 25.80 | 25.63 | 25.25 | -4.15 | -14.12% | 0.17 | 29 | 2,895 | 0.61 | -0.85 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 160.00 | 30.00 | 30.35 | 30.18 | 29.11 | -4.29 | -12.85% | 0.19 | 21 | 2,307 | 0.62 | -0.89 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 165.00 | 34.70 | 35.05 | 34.88 | 33.95 | -5.20 | -13.29% | 0.21 | 14 | 5,059 | 0.64 | -0.91 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 170.00 | 39.50 | 39.90 | 39.70 | 39.45 | -4.00 | -9.21% | 0.23 | 52 | 4,759 | 0.66 | -0.94 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 175.00 | 44.40 | 44.80 | 44.60 | 43.40 | -4.75 | -9.87% | 0.25 | 42 | 949 | 0.68 | -0.95 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 180.00 | 49.30 | 49.70 | 49.50 | 48.30 | -5.77 | -10.68% | 0.28 | 65 | 1,946 | 0.76 | -0.96 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 185.00 | 54.30 | 54.70 | 54.50 | 53.25 | -5.75 | -9.75% | 0.29 | 8 | 505 | 0.79 | -0.97 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 190.00 | 59.25 | 59.65 | 59.45 | 58.35 | -4.65 | -7.39% | 0.31 | 1 | 272 | 0.82 | -0.98 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 195.00 | 64.25 | 65.60 | 64.93 | 66.20 | -1.80 | -2.65% | 0.33 | 1 | 64 | 0.85 | -0.98 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 200.00 | 68.25 | 69.60 | 68.93 | 73.30 | 0.00 | 0.00% | 0.34 | 0 | 114 | 0.90 | -0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 210.00 | 78.25 | 80.60 | 79.43 | 83.30 | 0.00 | 0.00% | 0.38 | 0 | 38 | 0.98 | -0.99 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 220.00 | 88.25 | 90.60 | 89.43 | 93.30 | 0.00 | 0.00% | 0.41 | 0 | 51 | 1.06 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 230.00 | 98.25 | 100.40 | 99.33 | 103.39 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.13 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 240.00 | 108.10 | 110.60 | 109.35 | 109.80 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.20 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 250.00 | 118.25 | 120.60 | 119.43 | 124.28 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 260.00 | 128.25 | 130.60 | 129.43 | 133.41 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 270.00 | 138.25 | 140.40 | 139.33 | 135.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 280.00 | 148.25 | 150.40 | 149.33 | 137.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:56 PM EST |
| 290.00 | 158.25 | 160.40 | 159.33 | 155.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 300.00 | 168.25 | 170.40 | 169.33 | 167.36 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 310.00 | 178.25 | 180.60 | 179.43 | 175.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:56 PM EST |
| 320.00 | 188.25 | 190.60 | 189.43 | 182.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:56 PM EST |
| 330.00 | 198.25 | 200.60 | 199.43 | 167.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:56 PM EST |
| 340.00 | 208.25 | 210.40 | 209.33 | 202.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:56 PM EST |
| 350.00 | 218.25 | 220.40 | 219.33 | 192.07 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:56 PM EST |
| 360.00 | 228.25 | 230.40 | 229.33 | 231.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 370.00 | 238.25 | 240.40 | 239.33 | 212.27 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:56 PM EST |