Options Chain for CONOCOPHILLIPS COM (COP) - $111.00 as of 2/13/2026 6:08:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 63.40 | 64.50 | 63.95 | % | 1.35 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 50.00 | 60.90 | 62.00 | 61.45 | % | 1.23 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 55.00 | 55.90 | 57.00 | 56.45 | 38.40 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 50.90 | 52.00 | 51.45 | % | 0.86 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 65.00 | 45.80 | 47.00 | 46.40 | 32.21 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 41.05 | 41.95 | 41.50 | 39.05 | 0.00 | 0.00% | 0.59 | 0 | 12 | 2.31 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 36.05 | 36.95 | 36.50 | 36.85 | +15.68 | +74.07% | 0.49 | 1 | 19 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 77.50 | 33.55 | 34.45 | 34.00 | 23.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 31.25 | 31.95 | 31.60 | 31.85 | +4.51 | +16.50% | 0.40 | 1 | 188 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 82.50 | 28.55 | 29.45 | 29.00 | 14.85 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.63 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 26.05 | 26.95 | 26.50 | 26.60 | 0.00 | 0.00% | 0.31 | 0 | 903 | 1.50 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 87.00 | 24.05 | 24.95 | 24.50 | % | 0.28 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 87.50 | 23.55 | 24.45 | 24.00 | 17.15 | 0.00 | 0.00% | 0.27 | 0 | 696 | 1.37 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 88.00 | 23.05 | 23.95 | 23.50 | 8.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:06 PM EST |
| 89.00 | 22.05 | 22.95 | 22.50 | 7.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 21.25 | 21.95 | 21.60 | 21.68 | +4.25 | +24.39% | 0.24 | 61 | 779 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 91.00 | 20.05 | 20.95 | 20.50 | 9.95 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 92.00 | 19.05 | 20.00 | 19.53 | % | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 92.50 | 18.55 | 19.45 | 19.00 | 16.15 | 0.00 | 0.00% | 0.21 | 0 | 804 | 1.13 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 93.00 | 18.05 | 18.95 | 18.50 | 9.98 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 94.00 | 17.05 | 17.95 | 17.50 | 17.50 | -0.02 | -0.12% | 0.19 | 4 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 16.20 | 16.95 | 16.58 | 16.61 | +2.61 | +18.65% | 0.17 | 5 | 1,897 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 96.00 | 15.05 | 15.95 | 15.50 | 15.67 | +0.15 | +0.97% | 0.16 | 1 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 97.00 | 14.25 | 14.95 | 14.60 | 13.83 | 0.00 | 0.00% | 0.15 | 0 | 140 | 0.91 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 97.50 | 13.60 | 14.35 | 13.98 | 14.23 | +1.45 | +11.35% | 0.14 | 57 | 1,481 | 0.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 98.00 | 13.25 | 13.95 | 13.60 | 12.75 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.86 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 99.00 | 12.25 | 12.95 | 12.60 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.81 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 11.35 | 11.75 | 11.55 | 11.40 | +0.40 | +3.64% | 0.12 | 697 | 5,665 | 0.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 101.00 | 10.25 | 10.95 | 10.60 | 10.62 | +3.88 | +57.57% | 0.10 | 3 | 55 | 0.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 102.00 | 9.25 | 9.90 | 9.58 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 103.00 | 8.30 | 8.95 | 8.63 | 8.65 | +0.82 | +10.48% | 0.08 | 1 | 460 | 0.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 104.00 | 7.35 | 7.75 | 7.55 | 7.55 | +0.21 | +2.87% | 0.07 | 7 | 193 | 0.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 6.35 | 6.65 | 6.50 | 6.55 | +0.37 | +5.99% | 0.06 | 107 | 11,590 | 0.43 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 106.00 | 5.40 | 5.85 | 5.63 | 5.47 | +0.24 | +4.59% | 0.05 | 5 | 133 | 0.44 | 0.96 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 107.00 | 4.35 | 5.00 | 4.68 | 4.72 | +0.20 | +4.43% | 0.04 | 21 | 1,050 | 0.42 | 0.89 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 108.00 | 3.50 | 4.10 | 3.80 | 3.82 | +0.85 | +28.62% | 0.04 | 138 | 1,811 | 0.31 | 0.81 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 109.00 | 2.75 | 2.94 | 2.85 | 2.86 | -0.14 | -4.67% | 0.03 | 31 | 379 | 0.27 | 0.72 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 2.07 | 2.22 | 2.15 | 2.19 | -0.11 | -4.79% | 0.02 | 180 | 6,898 | 0.27 | 0.62 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 111.00 | 1.48 | 1.64 | 1.56 | 1.55 | -0.20 | -11.43% | 0.01 | 248 | 467 | 0.26 | 0.51 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 112.00 | 1.06 | 1.19 | 1.13 | 1.13 | -0.17 | -13.08% | 0.01 | 124 | 86 | 0.26 | 0.41 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 113.00 | 0.73 | 0.82 | 0.78 | 0.76 | -0.13 | -14.61% | 0.01 | 133 | 353 | 0.26 | 0.31 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 114.00 | 0.43 | 0.57 | 0.50 | 0.55 | -0.09 | -14.07% | 0.00 | 37 | 44 | 0.26 | 0.23 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 0.31 | 0.39 | 0.35 | 0.36 | -0.07 | -16.28% | 0.00 | 67 | 3,753 | 0.27 | 0.16 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 116.00 | 0.20 | 0.29 | 0.25 | 0.27 | +0.03 | +12.50% | 0.00 | 9 | 18 | 0.28 | 0.12 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 117.00 | 0.09 | 0.19 | 0.14 | 0.15 | -0.12 | -44.45% | 0.00 | 7 | 42 | 0.27 | 0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 118.00 | 0.08 | 0.18 | 0.13 | 0.13 | % | 0.00 | 15 | 0 | 0.29 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 119.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.09 | +150.00% | 0.00 | 7 | 3 | 0.28 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 913 | 0.42 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 121.00 | 0.00 | 0.41 | 0.21 | 0.15 | % | 0.00 | 1 | 0 | 0.51 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 122.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 123.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 124.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.75 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.19 | 0.60 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 803 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 6,905 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.56 | 0.28 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,547 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 0.02 | 0.23 | 0.13 | 0.06 | +0.02 | +50.00% | 0.00 | 12 | 4,035 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 87.50 | 0.02 | 0.16 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 17 | 1,418 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 0.02 | 0.22 | 0.12 | 0.07 | -0.09 | -56.25% | 0.00 | 5 | 5,394 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.52 | 0.26 | 0.58 | +0.53 | +1,060.00% | 0.00 | 2 | 1,776 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.29 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 0.01 | 0.23 | 0.12 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 2,043 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 1.08 | 0.54 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 97.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 97.50 | 0.01 | 0.15 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 21 | 653 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 98.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 99.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 200 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 124 | 2,203 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 176 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 102.00 | 0.00 | 0.19 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 54 | 487 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 103.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.17 | -77.28% | 0.00 | 5 | 535 | 0.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 104.00 | 0.12 | 0.21 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 57 | 572 | 0.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 0.19 | 0.25 | 0.22 | 0.24 | -0.41 | -63.08% | 0.00 | 17 | 1,462 | 0.30 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 106.00 | 0.24 | 0.35 | 0.30 | 0.31 | -0.26 | -45.62% | 0.00 | 4 | 459 | 0.29 | -0.04 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 107.00 | 0.39 | 0.55 | 0.47 | 0.45 | -0.37 | -45.13% | 0.00 | 1 | 318 | 0.29 | -0.11 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 108.00 | 0.59 | 0.76 | 0.68 | 0.62 | -0.42 | -40.39% | 0.01 | 11 | 156 | 0.28 | -0.19 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 109.00 | 0.88 | 1.04 | 0.96 | 0.94 | -0.44 | -31.89% | 0.01 | 61 | 14 | 0.28 | -0.28 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 1.24 | 1.43 | 1.34 | 1.33 | -0.47 | -26.12% | 0.01 | 437 | 33 | 0.28 | -0.38 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 111.00 | 1.63 | 1.90 | 1.77 | 1.85 | -1.25 | -40.33% | 0.02 | 32 | 44 | 0.27 | -0.49 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 112.00 | 2.15 | 2.49 | 2.32 | 2.41 | -1.59 | -39.75% | 0.02 | 13 | 18 | 0.27 | -0.59 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 113.00 | 2.87 | 3.20 | 3.04 | 3.00 | -0.80 | -21.06% | 0.03 | 2 | 51 | 0.28 | -0.69 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 114.00 | 3.35 | 4.00 | 3.68 | 3.65 | -1.90 | -34.24% | 0.03 | 3 | 1 | 0.24 | -0.77 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 4.30 | 4.85 | 4.58 | 4.45 | -1.45 | -24.58% | 0.04 | 2 | 2 | 0.26 | -0.84 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 116.00 | 5.25 | 5.75 | 5.50 | 5.28 | -1.87 | -26.16% | 0.05 | 3 | 1 | 0.26 | -0.88 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 117.00 | 6.00 | 6.75 | 6.38 | % | 0.05 | 0 | 0 | 0.40 | -0.92 | 0.04 | -0.04 | 2/13/2026 4:00:06 PM EST | |||
| 118.00 | 6.95 | 7.70 | 7.33 | 7.50 | % | 0.06 | 3 | 0 | 0.42 | -0.94 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 119.00 | 7.90 | 8.65 | 8.28 | 10.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.96 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 8.90 | 9.65 | 9.28 | 15.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.98 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 121.00 | 9.90 | 10.60 | 10.25 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 122.00 | 10.90 | 11.60 | 11.25 | % | 0.09 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 123.00 | 11.90 | 12.60 | 12.25 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 124.00 | 12.85 | 13.60 | 13.23 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 125.00 | 13.90 | 14.60 | 14.25 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.63 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 18.85 | 19.60 | 19.23 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 135.00 | 23.85 | 24.60 | 24.23 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 140.00 | 28.85 | 29.60 | 29.23 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |