Options Chain for ORACLE CORP COM (ORCL) - $161.63 as of 9/9/2026 8:21:27 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 | 100.70 | 103.90 | 102.30 | 91.32 | 0.00 | 0.00% | 1.70 | 0 | 136 | 1.08 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:05 PM EST |
| 65.00 | 95.25 | 98.15 | 96.70 | 74.23 | 0.00 | 0.00% | 1.49 | 0 | 29 | 1.01 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 9/9/2026 4:00:05 PM EST |
| 70.00 | 90.80 | 94.20 | 92.50 | 88.16 | 0.00 | 0.00% | 1.32 | 0 | 138 | 0.99 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 4:00:05 PM EST |
| 75.00 | 85.95 | 89.15 | 87.55 | 68.40 | 0.00 | 0.00% | 1.17 | 0 | 81 | 0.92 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 9/9/2026 4:00:05 PM EST |
| 80.00 | 81.25 | 84.35 | 82.80 | 84.30 | +0.35 | +0.42% | 1.03 | 2 | 134 | 0.84 | 0.98 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 85.00 | 76.35 | 79.55 | 77.95 | 79.15 | 0.00 | 0.00% | 0.92 | 0 | 206 | 0.80 | 0.97 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 90.00 | 72.35 | 73.60 | 72.98 | 63.70 | 0.00 | 0.00% | 0.81 | 0 | 160 | 0.60 | 0.96 | 0.00 | -0.03 | 9/3/2026 | 9/9/2026 4:00:05 PM EST |
| 95.00 | 67.75 | 68.95 | 68.35 | 65.15 | 0.00 | 0.00% | 0.72 | 0 | 92 | 0.64 | 0.95 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 4:00:05 PM EST |
| 100.00 | 63.15 | 64.35 | 63.75 | 65.15 | +0.95 | +1.48% | 0.64 | 5 | 459 | 0.63 | 0.94 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 105.00 | 58.70 | 59.90 | 59.30 | 58.60 | -1.15 | -1.93% | 0.56 | 1 | 102 | 0.63 | 0.93 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 110.00 | 54.35 | 55.55 | 54.95 | 55.68 | -0.32 | -0.58% | 0.50 | 27 | 544 | 0.62 | 0.91 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 115.00 | 50.20 | 51.35 | 50.78 | 51.08 | -1.50 | -2.86% | 0.44 | 8 | 167 | 0.62 | 0.89 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 120.00 | 46.25 | 47.35 | 46.80 | 47.05 | 0.00 | 0.00% | 0.39 | 0 | 1,050 | 0.62 | 0.86 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 125.00 | 42.45 | 43.55 | 43.00 | 44.50 | +0.58 | +1.33% | 0.34 | 11 | 698 | 0.62 | 0.84 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 130.00 | 38.90 | 39.95 | 39.43 | 40.79 | +0.66 | +1.65% | 0.30 | 7 | 2,855 | 0.62 | 0.80 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 135.00 | 35.60 | 37.40 | 36.50 | 38.43 | +2.15 | +5.93% | 0.27 | 5 | 1,903 | 0.62 | 0.77 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 140.00 | 32.45 | 33.40 | 32.93 | 33.31 | -0.19 | -0.57% | 0.24 | 72 | 1,747 | 0.62 | 0.74 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 145.00 | 29.60 | 30.45 | 30.03 | 30.44 | -0.26 | -0.85% | 0.21 | 61 | 1,499 | 0.62 | 0.70 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 150.00 | 27.00 | 27.85 | 27.43 | 27.30 | -0.82 | -2.92% | 0.18 | 190 | 7,061 | 0.63 | 0.66 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 155.00 | 24.50 | 25.15 | 24.83 | 25.80 | +0.58 | +2.30% | 0.16 | 7 | 2,243 | 0.63 | 0.62 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 160.00 | 22.25 | 22.80 | 22.53 | 22.90 | -0.45 | -1.93% | 0.14 | 5,798 | 8,094 | 0.63 | 0.59 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 165.00 | 20.15 | 20.70 | 20.43 | 20.56 | -0.54 | -2.56% | 0.12 | 211 | 2,086 | 0.63 | 0.55 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 170.00 | 18.25 | 18.75 | 18.50 | 18.62 | -0.44 | -2.31% | 0.11 | 67 | 3,595 | 0.63 | 0.52 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 175.00 | 16.65 | 17.00 | 16.83 | 16.90 | -0.25 | -1.46% | 0.10 | 184 | 3,148 | 0.64 | 0.48 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 180.00 | 14.95 | 15.40 | 15.18 | 15.15 | -0.49 | -3.14% | 0.08 | 338 | 7,548 | 0.64 | 0.45 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 185.00 | 13.50 | 14.00 | 13.75 | 13.70 | -0.30 | -2.15% | 0.07 | 86 | 2,342 | 0.64 | 0.42 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 190.00 | 12.20 | 12.70 | 12.45 | 12.57 | -0.18 | -1.42% | 0.07 | 90 | 4,778 | 0.64 | 0.39 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 195.00 | 11.00 | 11.50 | 11.25 | 11.75 | +0.37 | +3.26% | 0.06 | 24 | 1,830 | 0.65 | 0.36 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 200.00 | 10.00 | 10.35 | 10.18 | 10.20 | -0.40 | -3.78% | 0.05 | 9,160 | 13,446 | 0.65 | 0.33 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 210.00 | 8.20 | 8.60 | 8.40 | 8.41 | -0.19 | -2.21% | 0.04 | 139 | 6,619 | 0.66 | 0.29 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 220.00 | 6.65 | 7.00 | 6.83 | 6.90 | 0.00 | 0.00% | 0.03 | 292 | 6,626 | 0.66 | 0.24 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 230.00 | 5.45 | 5.75 | 5.60 | 5.55 | -0.45 | -7.50% | 0.02 | 2,476 | 7,748 | 0.66 | 0.21 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 240.00 | 4.50 | 4.85 | 4.68 | 4.72 | -0.14 | -2.89% | 0.02 | 408 | 9,952 | 0.67 | 0.18 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 250.00 | 3.65 | 4.00 | 3.83 | 3.80 | -0.30 | -7.32% | 0.02 | 6,780 | 48,764 | 0.67 | 0.15 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 260.00 | 3.05 | 3.40 | 3.23 | 3.35 | +0.05 | +1.52% | 0.01 | 20 | 3,941 | 0.68 | 0.13 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 270.00 | 2.55 | 2.84 | 2.70 | 2.76 | -0.12 | -4.17% | 0.01 | 45 | 1,646 | 0.69 | 0.11 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 280.00 | 2.02 | 2.39 | 2.21 | 2.30 | -0.09 | -3.77% | 0.01 | 23 | 5,599 | 0.69 | 0.09 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 290.00 | 1.79 | 2.05 | 1.92 | 2.01 | +0.03 | +1.52% | 0.01 | 37 | 3,342 | 0.70 | 0.08 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 300.00 | 1.54 | 1.69 | 1.62 | 1.75 | -0.02 | -1.13% | 0.01 | 48 | 7,796 | 0.70 | 0.07 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 310.00 | 1.32 | 1.51 | 1.42 | 1.45 | 0.00 | 0.00% | 0.00 | 21 | 1,450 | 0.71 | 0.06 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 320.00 | 1.13 | 1.33 | 1.23 | 1.28 | -0.02 | -1.54% | 0.00 | 10 | 1,490 | 0.72 | 0.05 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 330.00 | 0.90 | 1.19 | 1.05 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3,814 | 0.72 | 0.04 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 340.00 | 0.71 | 1.00 | 0.86 | 0.90 | -0.07 | -7.22% | 0.00 | 10 | 1,820 | 0.72 | 0.04 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 350.00 | 0.70 | 0.95 | 0.83 | 0.83 | +0.03 | +3.75% | 0.00 | 14 | 7,390 | 0.74 | 0.03 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 360.00 | 0.50 | 0.85 | 0.68 | 0.68 | -0.02 | -2.86% | 0.00 | 1 | 3,020 | 0.74 | 0.03 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 370.00 | 0.44 | 0.78 | 0.61 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.75 | 0.03 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 380.00 | 0.35 | 0.71 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.75 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 390.00 | 0.31 | 0.66 | 0.49 | 0.52 | -0.02 | -3.71% | 0.00 | 1 | 276 | 0.76 | 0.02 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 400.00 | 0.40 | 0.51 | 0.46 | 0.45 | -0.02 | -4.26% | 0.00 | 10 | 1,375 | 0.77 | 0.02 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 410.00 | 0.19 | 0.57 | 0.38 | 0.40 | +0.23 | +135.30% | 0.00 | 2 | 164 | 0.76 | 0.02 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 420.00 | 0.20 | 0.45 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.77 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 430.00 | 0.13 | 0.50 | 0.32 | 0.46 | +0.13 | +39.40% | 0.00 | 9 | 671 | 0.77 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 440.00 | 0.20 | 0.47 | 0.34 | 0.32 | -0.01 | -3.03% | 0.00 | 4 | 537 | 0.80 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 450.00 | 0.12 | 0.30 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.77 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 460.00 | 0.08 | 0.62 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.79 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 4:00:05 PM EST |
| 470.00 | 0.07 | 0.40 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.79 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 4:00:05 PM EST |
| 480.00 | 0.05 | 0.39 | 0.22 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 381 | 0.79 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 490.00 | 0.06 | 0.43 | 0.25 | 0.23 | +0.11 | +91.67% | 0.00 | 5 | 548 | 0.79 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 500.00 | 0.07 | 0.28 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 6 | 5,563 | 0.81 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 510.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 153 | 11,310 | 0.82 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 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 | 0.09 | 0.15 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 3,617 | 0.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 65.00 | 0.01 | 0.28 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 22 | 965 | 0.71 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 70.00 | 0.08 | 0.33 | 0.21 | 0.17 | -0.01 | -5.56% | 0.00 | 24 | 1,297 | 0.73 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 7 | 6,516 | 0.72 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 80.00 | 0.25 | 0.52 | 0.39 | 0.35 | -0.02 | -5.41% | 0.00 | 5 | 1,336 | 0.69 | -0.02 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 85.00 | 0.30 | 0.67 | 0.49 | 0.51 | -0.02 | -3.78% | 0.01 | 170 | 4,003 | 0.66 | -0.03 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 90.00 | 0.56 | 0.87 | 0.72 | 0.74 | +0.02 | +2.78% | 0.01 | 23 | 8,540 | 0.66 | -0.04 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 95.00 | 0.93 | 1.15 | 1.04 | 0.97 | -0.07 | -6.74% | 0.01 | 1,122 | 2,154 | 0.66 | -0.05 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 100.00 | 1.27 | 1.40 | 1.34 | 1.31 | -0.14 | -9.66% | 0.01 | 100 | 9,012 | 0.64 | -0.06 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 105.00 | 1.72 | 1.88 | 1.80 | 1.75 | -0.16 | -8.38% | 0.02 | 9 | 7,037 | 0.63 | -0.07 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 110.00 | 2.26 | 2.49 | 2.38 | 2.45 | -0.05 | -2.00% | 0.02 | 96 | 6,125 | 0.62 | -0.09 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 115.00 | 3.00 | 3.35 | 3.18 | 3.17 | -0.07 | -2.16% | 0.03 | 236 | 8,035 | 0.62 | -0.11 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 120.00 | 4.05 | 4.25 | 4.15 | 4.15 | -0.10 | -2.36% | 0.03 | 86 | 11,853 | 0.62 | -0.14 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 125.00 | 5.15 | 5.50 | 5.33 | 5.30 | -0.13 | -2.40% | 0.04 | 165 | 6,865 | 0.62 | -0.16 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 130.00 | 6.45 | 6.95 | 6.70 | 6.60 | -0.25 | -3.65% | 0.05 | 103 | 7,248 | 0.62 | -0.20 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 135.00 | 8.05 | 8.60 | 8.33 | 8.15 | -0.17 | -2.05% | 0.06 | 71 | 6,460 | 0.62 | -0.23 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 140.00 | 9.85 | 10.40 | 10.13 | 10.10 | -0.10 | -0.98% | 0.07 | 349 | 7,470 | 0.62 | -0.26 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 145.00 | 11.90 | 12.40 | 12.15 | 12.15 | -0.10 | -0.82% | 0.08 | 168 | 7,856 | 0.63 | -0.30 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 150.00 | 14.20 | 14.65 | 14.43 | 14.40 | +0.10 | +0.70% | 0.10 | 206 | 8,562 | 0.63 | -0.34 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 155.00 | 16.60 | 17.25 | 16.93 | 16.76 | -0.14 | -0.83% | 0.11 | 40 | 1,632 | 0.63 | -0.38 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 160.00 | 19.30 | 19.90 | 19.60 | 19.55 | 0.00 | 0.00% | 0.12 | 70 | 4,117 | 0.63 | -0.41 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 165.00 | 22.20 | 22.80 | 22.50 | 22.46 | +0.10 | +0.45% | 0.14 | 45 | 2,527 | 0.64 | -0.45 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 170.00 | 25.15 | 25.65 | 25.40 | 24.86 | -0.54 | -2.13% | 0.15 | 4 | 3,006 | 0.64 | -0.48 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 175.00 | 28.40 | 29.00 | 28.70 | 27.65 | +0.38 | +1.40% | 0.16 | 22 | 2,967 | 0.64 | -0.52 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 180.00 | 31.75 | 32.40 | 32.08 | 30.95 | -0.85 | -2.68% | 0.18 | 107 | 5,440 | 0.64 | -0.55 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 185.00 | 35.30 | 36.10 | 35.70 | 34.40 | -0.45 | -1.30% | 0.19 | 8 | 1,633 | 0.65 | -0.58 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 190.00 | 38.95 | 39.70 | 39.33 | 37.58 | -0.37 | -0.98% | 0.21 | 7 | 2,785 | 0.65 | -0.61 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 195.00 | 42.70 | 43.70 | 43.20 | 45.15 | 0.00 | 0.00% | 0.22 | 0 | 1,169 | 0.65 | -0.64 | 0.01 | -0.11 | 9/4/2026 | 9/9/2026 4:00:05 PM EST |
| 200.00 | 46.55 | 47.45 | 47.00 | 45.94 | -1.06 | -2.26% | 0.23 | 408 | 4,944 | 0.65 | -0.67 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 210.00 | 54.65 | 55.80 | 55.23 | 53.90 | -1.12 | -2.04% | 0.26 | 42 | 2,683 | 0.66 | -0.71 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 220.00 | 63.10 | 64.25 | 63.68 | 61.67 | 0.00 | 0.00% | 0.29 | 0 | 2,036 | 0.66 | -0.76 | 0.01 | -0.09 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 230.00 | 71.85 | 73.05 | 72.45 | 71.12 | -1.25 | -1.73% | 0.32 | 50 | 2,487 | 0.67 | -0.79 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 240.00 | 80.85 | 82.40 | 81.63 | 76.76 | 0.00 | 0.00% | 0.34 | 0 | 1,605 | 0.68 | -0.82 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 250.00 | 90.10 | 91.65 | 90.88 | 88.80 | -1.64 | -1.82% | 0.36 | 125 | 814 | 0.69 | -0.85 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 260.00 | 99.50 | 101.15 | 100.33 | 114.20 | 0.00 | 0.00% | 0.39 | 0 | 199 | 0.70 | -0.87 | 0.00 | -0.06 | 8/17/2026 | 9/9/2026 4:00:05 PM EST |
| 270.00 | 109.05 | 110.55 | 109.80 | 119.00 | 0.00 | 0.00% | 0.41 | 0 | 285 | 0.70 | -0.89 | 0.00 | -0.06 | 8/28/2026 | 9/9/2026 4:00:05 PM EST |
| 280.00 | 118.70 | 120.25 | 119.48 | 135.51 | 0.00 | 0.00% | 0.43 | 0 | 18 | 0.70 | -0.91 | 0.00 | -0.05 | 8/11/2026 | 9/9/2026 4:00:05 PM EST |
| 290.00 | 128.45 | 130.05 | 129.25 | 137.40 | 0.00 | 0.00% | 0.45 | 0 | 54 | 0.77 | -0.92 | 0.00 | -0.04 | 8/12/2026 | 9/9/2026 4:00:05 PM EST |
| 300.00 | 138.25 | 139.75 | 139.00 | 138.50 | 0.00 | 0.00% | 0.46 | 0 | 45 | 0.79 | -0.93 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 310.00 | 148.10 | 149.65 | 148.88 | 184.55 | 0.00 | 0.00% | 0.48 | 0 | 30 | 0.82 | -0.94 | 0.00 | -0.04 | 7/30/2026 | 9/9/2026 4:00:05 PM EST |
| 320.00 | 158.05 | 159.50 | 158.78 | 194.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.03 | 7/30/2026 | 9/9/2026 4:00:05 PM EST |
| 330.00 | 167.95 | 169.25 | 168.60 | 204.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 7/30/2026 | 9/9/2026 4:00:05 PM EST |
| 340.00 | 176.50 | 179.35 | 177.93 | 164.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 6/11/2026 | 9/9/2026 4:00:05 PM EST |
| 350.00 | 186.70 | 189.30 | 188.00 | 196.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 8/12/2026 | 9/9/2026 4:00:05 PM EST |
| 360.00 | 196.80 | 200.25 | 198.53 | 200.53 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 6/24/2026 | 9/9/2026 4:00:05 PM EST |
| 370.00 | 206.75 | 209.20 | 207.98 | 218.76 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.96 | -0.97 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 4:00:05 PM EST |
| 380.00 | 216.40 | 220.30 | 218.35 | 228.78 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 4:00:05 PM EST |
| 390.00 | 226.65 | 229.15 | 227.90 | 219.46 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 6/23/2026 | 9/9/2026 4:00:05 PM EST |
| 400.00 | 236.40 | 240.30 | 238.35 | 229.49 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 6/23/2026 | 9/9/2026 4:00:05 PM EST |
| 410.00 | 246.70 | 250.15 | 248.43 | 237.42 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 6/23/2026 | 9/9/2026 4:00:05 PM EST |
| 420.00 | 256.70 | 260.15 | 258.43 | 242.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 6/11/2026 | 9/9/2026 4:00:05 PM EST |
| 430.00 | 266.70 | 270.25 | 268.48 | 203.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 9/9/2026 4:00:05 PM EST |
| 440.00 | 276.40 | 280.30 | 278.35 | 212.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 9/9/2026 4:00:05 PM EST |
| 450.00 | 286.65 | 289.95 | 288.30 | 242.56 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 9/9/2026 4:00:05 PM EST |
| 460.00 | 296.70 | 299.95 | 298.33 | 286.72 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 9/9/2026 4:00:05 PM EST |
| 470.00 | 306.70 | 310.30 | 308.50 | % | 0.66 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 9/9/2026 4:00:05 PM EST | |||
| 480.00 | 316.40 | 320.30 | 318.35 | % | 0.66 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 9/9/2026 4:00:05 PM EST | |||
| 490.00 | 326.70 | 330.15 | 328.43 | % | 0.67 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 9/9/2026 4:00:05 PM EST | |||
| 500.00 | 336.70 | 340.35 | 338.53 | 266.46 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 9/9/2026 4:00:05 PM EST |
| 510.00 | 346.70 | 349.95 | 348.33 | 279.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 4:00:05 PM EST |