Options Chain for ORACLE CORP COM (ORCL) - $136.48 as of 2/6/2026 11:31:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 42.60 | 44.35 | 43.48 | 41.91 | +5.72 | +15.81% | 0.43 | 75 | 2,022 | 1.39 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 36.85 | 38.90 | 37.88 | 35.59 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.12 | 0.99 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 31.95 | 33.95 | 32.95 | 28.81 | 0.00 | 0.00% | 0.30 | 0 | 48 | 0.99 | 0.98 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 27.20 | 29.75 | 28.48 | 27.05 | +1.67 | +6.58% | 0.25 | 3 | 98 | 1.02 | 0.96 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 22.75 | 24.60 | 23.68 | 22.30 | +3.92 | +21.33% | 0.20 | 224 | 4,174 | 0.86 | 0.92 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 18.20 | 20.45 | 19.33 | 19.20 | +4.50 | +30.62% | 0.15 | 5 | 151 | 0.56 | 0.87 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 14.95 | 15.65 | 15.30 | 15.10 | +4.23 | +38.92% | 0.12 | 148 | 185 | 0.61 | 0.80 | 0.02 | -0.19 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 11.20 | 11.75 | 11.48 | 11.50 | +3.10 | +36.91% | 0.09 | 254 | 534 | 0.59 | 0.72 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 8.05 | 8.45 | 8.25 | 8.20 | +2.45 | +42.61% | 0.06 | 3,019 | 745 | 0.58 | 0.61 | 0.02 | -0.24 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 5.45 | 5.60 | 5.53 | 5.60 | +1.50 | +36.59% | 0.04 | 3,004 | 1,129 | 0.57 | 0.48 | 0.02 | -0.24 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 3.55 | 3.70 | 3.63 | 3.60 | +0.81 | +29.04% | 0.02 | 3,399 | 3,874 | 0.56 | 0.36 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 2.05 | 2.42 | 2.24 | 2.32 | +0.52 | +28.89% | 0.01 | 2,243 | 3,258 | 0.56 | 0.26 | 0.02 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 1.35 | 1.42 | 1.39 | 1.38 | +0.20 | +16.95% | 0.01 | 8,627 | 4,607 | 0.56 | 0.17 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 0.76 | 0.89 | 0.83 | 0.86 | +0.03 | +3.62% | 0.01 | 836 | 2,287 | 0.57 | 0.11 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 167.50 | 0.63 | 0.70 | 0.67 | 0.69 | +0.02 | +2.99% | 0.00 | 151 | 1,184 | 0.58 | 0.09 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 0.50 | 0.56 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 5,863 | 7,306 | 0.59 | 0.07 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 172.50 | 0.38 | 0.47 | 0.43 | 0.39 | -0.08 | -17.03% | 0.00 | 37 | 506 | 0.59 | 0.05 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.03 | -7.90% | 0.00 | 683 | 4,353 | 0.61 | 0.04 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 177.50 | 0.13 | 0.37 | 0.25 | 0.20 | -0.11 | -35.49% | 0.00 | 672 | 2,204 | 0.59 | 0.03 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.13 | -36.12% | 0.00 | 789 | 6,086 | 0.62 | 0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 182.50 | 0.03 | 0.39 | 0.21 | 0.04 | -0.23 | -85.19% | 0.00 | 39 | 1,716 | 0.60 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 285 | 7,155 | 0.63 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 187.50 | 0.09 | 0.25 | 0.17 | 0.11 | -0.07 | -38.89% | 0.00 | 78 | 995 | 0.67 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 1,888 | 12,259 | 0.66 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 192.50 | 0.04 | 0.30 | 0.17 | 0.09 | -0.06 | -40.00% | 0.00 | 64 | 637 | 0.71 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 0.07 | 0.29 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 224 | 7,767 | 0.75 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 197.50 | 0.00 | 0.26 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 34 | 779 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 865 | 18,845 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 202.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 402 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 205.00 | 0.04 | 0.18 | 0.11 | 0.06 | -0.03 | -33.34% | 0.00 | 227 | 3,137 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 0.13 | 0.07 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 183 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 192 | 20,313 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 212.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 200 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 215.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 413 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 263 | 16,990 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 225.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 449 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 207 | 10,028 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 235.00 | 0.01 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 107 | 7,377 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.34 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 113 | 9,844 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 137 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 2,901 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 52 | 6,788 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 619 | 13,264 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 176 | 3,212 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 207 | 11,958 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,332 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 5,265 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 1.71 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 32 | 2,096 | 1.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 3,496 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 370.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 841 | 1.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,962 | 1.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 809 | 1.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 3,557 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 929 | 1.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.91 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 532 | 2.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,367 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 2.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 413 | 559 | 2.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,672 | 1.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.20 | 0.11 | 0.18 | -0.26 | -59.10% | 0.00 | 236 | 1,183 | 0.79 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 0.20 | 0.53 | 0.37 | 0.22 | -0.44 | -66.67% | 0.00 | 11 | 64 | 0.90 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 0.22 | 0.42 | 0.32 | 0.41 | -0.61 | -59.81% | 0.00 | 162 | 1,158 | 0.78 | -0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 0.50 | 0.57 | 0.54 | 0.55 | -1.00 | -64.52% | 0.00 | 519 | 2,304 | 0.74 | -0.04 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 0.83 | 0.93 | 0.88 | 0.88 | -1.38 | -61.07% | 0.01 | 2,319 | 6,942 | 0.71 | -0.08 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 1.30 | 1.43 | 1.37 | 1.34 | -1.91 | -58.77% | 0.01 | 508 | 1,220 | 0.68 | -0.13 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 2.05 | 2.23 | 2.14 | 2.15 | -2.76 | -56.22% | 0.02 | 4,239 | 6,868 | 0.64 | -0.20 | 0.02 | -0.19 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 3.20 | 3.45 | 3.33 | 3.35 | -3.39 | -50.30% | 0.02 | 1,157 | 6,618 | 0.62 | -0.28 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 4.90 | 5.20 | 5.05 | 5.00 | -4.45 | -47.09% | 0.04 | 2,275 | 3,753 | 0.60 | -0.39 | 0.02 | -0.24 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 7.25 | 7.65 | 7.45 | 7.40 | -5.00 | -40.33% | 0.05 | 763 | 5,061 | 0.59 | -0.52 | 0.02 | -0.24 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 10.25 | 10.65 | 10.45 | 10.55 | -5.55 | -34.48% | 0.07 | 2,630 | 12,895 | 0.58 | -0.64 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 13.85 | 14.50 | 14.18 | 14.00 | -6.47 | -31.61% | 0.09 | 286 | 3,277 | 0.59 | -0.74 | 0.02 | -0.18 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 17.95 | 19.30 | 18.63 | 18.35 | -7.17 | -28.10% | 0.12 | 616 | 4,570 | 0.58 | -0.83 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 22.20 | 24.10 | 23.15 | 22.84 | -6.50 | -22.16% | 0.14 | 135 | 4,712 | 0.77 | -0.89 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 167.50 | 24.60 | 26.50 | 25.55 | 27.15 | -4.75 | -14.89% | 0.15 | 28 | 1,114 | 0.80 | -0.91 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 27.10 | 27.95 | 27.53 | 27.48 | -7.02 | -20.35% | 0.16 | 141 | 4,692 | 0.78 | -0.93 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 172.50 | 29.45 | 31.20 | 30.33 | 31.23 | -3.20 | -9.30% | 0.18 | 17 | 949 | 0.87 | -0.95 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 31.90 | 33.20 | 32.55 | 33.02 | -5.73 | -14.79% | 0.19 | 139 | 6,222 | 0.83 | -0.96 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 177.50 | 33.55 | 36.20 | 34.88 | 36.30 | -4.61 | -11.27% | 0.20 | 20 | 824 | 0.94 | -0.97 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 36.80 | 38.35 | 37.58 | 37.67 | -6.03 | -13.80% | 0.21 | 254 | 10,823 | 0.93 | -0.98 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 182.50 | 38.60 | 41.10 | 39.85 | 41.05 | -3.59 | -8.05% | 0.22 | 3 | 741 | 1.00 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 40.95 | 42.85 | 41.90 | 43.01 | -5.74 | -11.78% | 0.23 | 182 | 2,500 | 0.97 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 187.50 | 44.00 | 46.10 | 45.05 | 45.88 | -3.39 | -6.88% | 0.24 | 3 | 93 | 1.08 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 46.40 | 47.80 | 47.10 | 49.10 | -5.40 | -9.91% | 0.25 | 92 | 9,643 | 0.95 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 192.50 | 48.75 | 50.95 | 49.85 | 53.80 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.12 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 51.00 | 53.55 | 52.28 | 53.96 | -5.16 | -8.73% | 0.27 | 42 | 1,469 | 1.17 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 197.50 | 53.50 | 56.05 | 54.78 | 56.20 | -7.00 | -11.08% | 0.28 | 4 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 55.95 | 58.55 | 57.25 | 59.70 | -4.36 | -6.81% | 0.29 | 12,568 | 1,933 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 202.50 | 58.40 | 61.05 | 59.73 | 65.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 205.00 | 60.90 | 63.55 | 62.23 | 67.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 207.50 | 63.40 | 66.05 | 64.73 | 73.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 65.95 | 68.45 | 67.20 | 69.00 | -4.46 | -6.08% | 0.32 | 11,576 | 1,159 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 212.50 | 68.40 | 71.05 | 69.73 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 71.05 | 73.55 | 72.30 | 74.83 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 75.95 | 78.45 | 77.20 | 80.50 | -5.15 | -6.02% | 0.35 | 1,670 | 211 | 1.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 225.00 | 80.90 | 83.55 | 82.23 | 71.61 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 85.95 | 88.55 | 87.25 | 90.60 | -5.05 | -5.28% | 0.38 | 205 | 27 | 1.60 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 235.00 | 90.90 | 93.55 | 92.23 | 70.59 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 95.95 | 98.45 | 97.20 | 97.35 | -5.80 | -5.63% | 0.41 | 790 | 95 | 1.68 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 245.00 | 100.90 | 103.55 | 102.23 | 67.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 105.95 | 108.45 | 107.20 | 110.40 | -5.25 | -4.54% | 0.43 | 500 | 60 | 1.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 255.00 | 110.90 | 113.55 | 112.23 | 80.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 115.95 | 118.45 | 117.20 | 120.35 | -5.20 | -4.15% | 0.45 | 1,225 | 145 | 1.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 125.90 | 128.55 | 127.23 | 127.35 | -6.10 | -4.58% | 0.47 | 510 | 62 | 1.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 135.95 | 138.55 | 137.25 | 140.40 | -5.20 | -3.58% | 0.49 | 180 | 20 | 2.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 145.90 | 148.55 | 147.23 | 150.35 | -5.25 | -3.38% | 0.51 | 180 | 20 | 2.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 155.95 | 158.45 | 157.20 | 157.50 | -5.95 | -3.64% | 0.52 | 145 | 17 | 2.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 165.90 | 168.55 | 167.23 | 174.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 176.15 | 178.55 | 177.35 | 176.15 | -7.25 | -3.96% | 0.55 | 2 | 3 | 2.38 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 185.95 | 188.55 | 187.25 | 186.17 | -8.05 | -4.15% | 0.57 | 2 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 195.90 | 198.55 | 197.23 | 138.71 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 205.90 | 208.55 | 207.23 | 206.15 | -6.95 | -3.27% | 0.59 | 1 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 360.00 | 215.90 | 218.45 | 217.18 | 216.17 | +34.50 | +18.99% | 0.60 | 1 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 370.00 | 225.90 | 228.55 | 227.23 | 186.48 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 235.90 | 238.55 | 237.23 | 186.93 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 3:59:51 PM EST |
| 390.00 | 245.90 | 248.55 | 247.23 | 132.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/6/2026 3:59:51 PM EST |
| 400.00 | 255.90 | 258.55 | 257.23 | 159.77 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/6/2026 3:59:51 PM EST |
| 410.00 | 265.90 | 268.55 | 267.23 | 120.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/6/2026 3:59:51 PM EST |
| 420.00 | 275.90 | 278.55 | 277.23 | 140.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/6/2026 3:59:51 PM EST |
| 430.00 | 285.90 | 288.55 | 287.23 | 228.95 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:51 PM EST |
| 440.00 | 295.90 | 298.55 | 297.23 | 157.85 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/6/2026 3:59:51 PM EST |
| 450.00 | 305.90 | 308.55 | 307.23 | 164.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 2/6/2026 3:59:51 PM EST |
| 460.00 | 315.90 | 318.55 | 317.23 | 165.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/6/2026 3:59:51 PM EST |
| 470.00 | 325.70 | 328.55 | 327.13 | 171.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 2/6/2026 3:59:51 PM EST |
| 480.00 | 335.90 | 338.55 | 337.23 | 192.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 2/6/2026 3:59:51 PM EST |
| 490.00 | 345.90 | 348.55 | 347.23 | 203.65 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 2/6/2026 3:59:51 PM EST |
| 500.00 | 355.90 | 358.55 | 357.23 | 197.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/6/2026 3:59:51 PM EST |
| 510.00 | 365.90 | 368.55 | 367.23 | 356.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |