Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $90.46 as of 3/16/2026 8:45:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.67 | 41.70 | 45.80 | 43.75 | 56.15 | 0.00 | 0.00% | 0.94 | 0 | 32 | 5.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 3/16/2026 3:59:57 PM EST |
| 48.00 | 40.40 | 44.40 | 42.40 | % | 0.88 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 49.33 | 39.00 | 43.10 | 41.05 | % | 0.83 | 0 | 30 | 4.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 50.67 | 37.80 | 41.80 | 39.80 | % | 0.79 | 0 | 30 | 4.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 52.00 | 36.40 | 40.40 | 38.40 | % | 0.74 | 0 | 30 | 4.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 53.33 | 35.00 | 39.10 | 37.05 | % | 0.69 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 54.67 | 33.70 | 37.80 | 35.75 | % | 0.65 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 56.00 | 32.40 | 36.50 | 34.45 | % | 0.62 | 0 | 15 | 4.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 57.33 | 31.00 | 35.10 | 33.05 | % | 0.58 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 58.67 | 29.70 | 33.80 | 31.75 | % | 0.54 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 60.00 | 28.40 | 32.50 | 30.45 | % | 0.51 | 0 | 15 | 3.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 61.33 | 27.00 | 31.10 | 29.05 | % | 0.47 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 62.67 | 25.80 | 29.00 | 27.40 | % | 0.44 | 0 | 15 | 2.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 64.00 | 24.80 | 27.60 | 26.20 | 30.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 3:59:57 PM EST |
| 65.33 | 23.10 | 26.30 | 24.70 | % | 0.38 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 66.67 | 22.00 | 25.00 | 23.50 | 26.00 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.43 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 3:59:57 PM EST |
| 68.00 | 21.00 | 24.50 | 22.75 | 26.50 | 0.00 | 0.00% | 0.33 | 0 | 15 | 2.77 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 3/16/2026 3:59:57 PM EST |
| 69.33 | 19.50 | 22.50 | 21.00 | % | 0.30 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 70.67 | 18.00 | 21.20 | 19.60 | 28.80 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.19 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 3/16/2026 3:59:57 PM EST |
| 72.00 | 16.80 | 19.60 | 18.20 | 20.69 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:57 PM EST |
| 73.33 | 15.30 | 18.60 | 16.95 | % | 0.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 74.67 | 13.70 | 17.80 | 15.75 | % | 0.21 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 76.00 | 12.70 | 16.00 | 14.35 | % | 0.19 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 77.33 | 11.70 | 14.40 | 13.05 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 3/16/2026 3:59:57 PM EST |
| 78.67 | 10.10 | 13.20 | 11.65 | 14.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 3/16/2026 3:59:57 PM EST |
| 80.00 | 9.00 | 12.50 | 10.75 | 14.45 | 0.00 | 0.00% | 0.13 | 0 | 95 | 1.61 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 3/16/2026 3:59:57 PM EST |
| 81.33 | 7.10 | 11.20 | 9.15 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.49 | 0.98 | 0.01 | -0.02 | 6/30/2025 | 3/16/2026 3:59:57 PM EST |
| 82.67 | 6.60 | 9.40 | 8.00 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.20 | 0.97 | 0.02 | -0.04 | 6/12/2025 | 3/16/2026 3:59:57 PM EST |
| 84.00 | 5.60 | 8.30 | 6.95 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.16 | 0.91 | 0.03 | -0.10 | 6/17/2025 | 3/16/2026 3:59:57 PM EST |
| 85.33 | 4.40 | 6.80 | 5.60 | 10.88 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.97 | 0.89 | 0.04 | -0.11 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 86.67 | 3.10 | 5.40 | 4.25 | 7.47 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.82 | 0.80 | 0.06 | -0.17 | 2/10/2026 | 3/16/2026 3:59:57 PM EST |
| 88.00 | 2.90 | 3.20 | 3.05 | 3.10 | -2.50 | -44.65% | 0.03 | 17 | 107 | 0.37 | 0.73 | 0.07 | -0.18 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 89.33 | 1.95 | 2.20 | 2.08 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.36 | 0.63 | 0.09 | -0.19 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 90.67 | 1.10 | 1.35 | 1.23 | 1.35 | -1.00 | -42.56% | 0.01 | 8 | 185 | 0.33 | 0.50 | 0.11 | -0.19 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 92.00 | 0.65 | 2.40 | 1.53 | 0.55 | -2.75 | -83.34% | 0.02 | 6 | 255 | 0.56 | 0.36 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 93.33 | 0.25 | 0.50 | 0.38 | 0.30 | -0.55 | -64.71% | 0.00 | 17 | 387 | 0.34 | 0.26 | 0.08 | -0.17 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 94.67 | 0.10 | 0.40 | 0.25 | 0.13 | -0.27 | -67.50% | 0.00 | 23 | 454 | 0.37 | 0.20 | 0.06 | -0.16 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 2.25 | 1.13 | 0.18 | -0.12 | -40.00% | 0.01 | 20 | 916 | 1.14 | 0.08 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 97.33 | 0.05 | 2.00 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.78 | 0.06 | 0.03 | -0.06 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 98.67 | 0.05 | 1.20 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.73 | 0.05 | 0.02 | -0.06 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 14 | 1,887 | 0.58 | 0.04 | 0.02 | -0.06 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 101.33 | 0.00 | 2.15 | 1.08 | 0.10 | -0.10 | -50.00% | 0.01 | 46 | 367 | 1.52 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 102.67 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 173 | 430 | 0.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 105.33 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 106.67 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 748 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 36 | 1,194 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 109.33 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 110.67 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:57 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 113.33 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:57 PM EST |
| 114.67 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 117.33 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:57 PM EST |
| 118.67 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:57 PM EST |
| 121.33 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.64 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:57 PM EST |
| 122.67 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 3:59:57 PM EST |
| 125.33 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 3:59:57 PM EST |
| 126.67 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 3:59:57 PM EST |
| 129.33 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 3:59:57 PM EST |
| 130.67 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 132.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 133.33 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 134.67 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/16/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/16/2026 3:59:57 PM EST |
| 137.33 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 138.67 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 3.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 141.33 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 3/16/2026 3:59:57 PM EST |
| 142.67 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 45 | 3.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.67 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.80 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 30 | 5.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 49.33 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 50.67 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 53.33 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 15 | 4.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 54.67 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 57.33 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 3:59:57 PM EST |
| 58.67 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 3/16/2026 3:59:57 PM EST |
| 61.33 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 62.67 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 60 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 65.33 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 66.67 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 285 | 2.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 69.33 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/16/2026 3:59:57 PM EST |
| 70.67 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.88 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 3:59:57 PM EST |
| 73.33 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 3:59:57 PM EST |
| 74.67 | 0.00 | 1.60 | 0.80 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 3:59:57 PM EST |
| 77.33 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:57 PM EST |
| 78.67 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.42 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 3/16/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.31 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 3/16/2026 3:59:57 PM EST |
| 81.33 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.35 | -0.02 | 0.01 | -0.02 | 1/15/2026 | 3/16/2026 3:59:57 PM EST |
| 82.67 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.43 | -0.03 | 0.02 | -0.04 | 2/27/2026 | 3/16/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 165 | 0.52 | -0.09 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 85.33 | 0.05 | 2.45 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.79 | -0.11 | 0.04 | -0.11 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 86.67 | 0.20 | 0.45 | 0.33 | 0.55 | +0.10 | +22.23% | 0.00 | 6 | 245 | 0.42 | -0.20 | 0.06 | -0.17 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 88.00 | 0.45 | 0.80 | 0.63 | 0.83 | +0.33 | +66.00% | 0.01 | 21 | 435 | 0.43 | -0.27 | 0.07 | -0.18 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 89.33 | 0.80 | 1.15 | 0.98 | 0.95 | +0.05 | +5.56% | 0.01 | 20 | 436 | 0.40 | -0.37 | 0.09 | -0.19 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 90.67 | 1.15 | 1.55 | 1.35 | 1.47 | +0.27 | +22.50% | 0.01 | 68 | 586 | 0.35 | -0.50 | 0.11 | -0.19 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 92.00 | 2.05 | 2.35 | 2.20 | 2.37 | +0.58 | +32.41% | 0.02 | 22 | 466 | 0.36 | -0.64 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 93.33 | 2.30 | 4.50 | 3.40 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 762 | 0.76 | -0.74 | 0.08 | -0.17 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 94.67 | 3.00 | 6.10 | 4.55 | 4.57 | +0.92 | +25.21% | 0.05 | 4 | 540 | 0.96 | -0.80 | 0.06 | -0.16 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 96.00 | 4.40 | 6.20 | 5.30 | 4.75 | -0.05 | -1.05% | 0.06 | 9 | 1,588 | 0.68 | -0.92 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 97.33 | 5.80 | 8.50 | 7.15 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 333 | 1.10 | -0.94 | 0.03 | -0.06 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 98.67 | 7.10 | 9.40 | 8.25 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 128 | 1.06 | -0.95 | 0.02 | -0.06 | 2/23/2026 | 3/16/2026 3:59:57 PM EST |
| 100.00 | 8.50 | 10.90 | 9.70 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 175 | 1.21 | -0.96 | 0.02 | -0.06 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 101.33 | 9.80 | 12.30 | 11.05 | 9.73 | 0.00 | 0.00% | 0.11 | 0 | 96 | 1.32 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 102.67 | 11.90 | 12.70 | 12.30 | 7.51 | 0.00 | 0.00% | 0.12 | 0 | 121 | 1.03 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 104.00 | 12.70 | 14.60 | 13.65 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:57 PM EST |
| 105.33 | 13.80 | 16.10 | 14.95 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 3:59:57 PM EST |
| 106.67 | 15.70 | 16.70 | 16.20 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:57 PM EST |
| 108.00 | 16.60 | 18.70 | 17.65 | 15.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:57 PM EST |
| 109.33 | 17.90 | 20.60 | 19.25 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 3:59:57 PM EST |
| 110.67 | 19.00 | 22.40 | 20.70 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 3:59:57 PM EST |
| 112.00 | 20.10 | 23.70 | 21.90 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 3:59:57 PM EST |
| 113.33 | 21.30 | 25.00 | 23.15 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 114.67 | 22.30 | 26.40 | 24.35 | % | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 116.00 | 23.60 | 27.70 | 25.65 | % | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 117.33 | 24.90 | 29.00 | 26.95 | % | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 118.67 | 26.30 | 30.30 | 28.30 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 120.00 | 27.60 | 31.70 | 29.65 | 18.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:57 PM EST |
| 121.33 | 28.90 | 33.00 | 30.95 | % | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 122.67 | 30.30 | 34.30 | 32.30 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 124.00 | 31.60 | 35.70 | 33.65 | % | 0.27 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 125.33 | 32.90 | 37.00 | 34.95 | % | 0.28 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 126.67 | 34.30 | 38.30 | 36.30 | % | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 128.00 | 35.60 | 39.70 | 37.65 | % | 0.29 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 129.33 | 36.90 | 41.00 | 38.95 | % | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 130.67 | 38.30 | 42.30 | 40.30 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 132.00 | 39.60 | 43.70 | 41.65 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 133.33 | 40.90 | 45.00 | 42.95 | % | 0.32 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 134.67 | 42.30 | 46.30 | 44.30 | % | 0.33 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 136.00 | 43.60 | 47.70 | 45.65 | % | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 137.33 | 44.90 | 49.00 | 46.95 | % | 0.34 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 138.67 | 46.30 | 50.30 | 48.30 | % | 0.35 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 140.00 | 47.60 | 51.70 | 49.65 | % | 0.35 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 141.33 | 48.90 | 53.00 | 50.95 | % | 0.36 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 142.67 | 50.30 | 54.30 | 52.30 | % | 0.37 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 145.00 | 52.60 | 56.70 | 54.65 | % | 0.38 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 150.00 | 57.60 | 61.70 | 59.65 | % | 0.40 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST |