Options Chain for CONOCOPHILLIPS COM (COP) - $125.45 as of 4/9/2026 5:36:04 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 | 63.10 | 64.00 | 63.55 | 63.00 | 0.00 | 0.00% | 1.06 | 0 | 4 | 7.66 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 65.00 | 58.10 | 59.00 | 58.55 | % | 0.90 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 70.00 | 53.10 | 54.00 | 53.55 | 55.04 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 75.00 | 48.10 | 49.00 | 48.55 | 50.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 80.00 | 42.95 | 44.00 | 43.48 | % | 0.54 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 85.00 | 38.10 | 39.00 | 38.55 | 39.04 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 90.00 | 33.00 | 34.00 | 33.50 | 34.05 | 0.00 | 0.00% | 0.37 | 0 | 21 | 3.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 95.00 | 28.10 | 29.00 | 28.55 | 35.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 96.00 | 27.10 | 28.00 | 27.55 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 97.00 | 26.10 | 27.00 | 26.55 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 98.00 | 25.10 | 26.00 | 25.55 | 26.14 | -8.85 | -25.30% | 0.26 | 2 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 99.00 | 24.10 | 25.00 | 24.55 | 25.24 | -8.80 | -25.86% | 0.25 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 100.00 | 23.10 | 24.00 | 23.55 | 32.09 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 101.00 | 22.10 | 23.00 | 22.55 | 30.54 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 102.00 | 21.10 | 22.00 | 21.55 | 29.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 103.00 | 20.10 | 21.00 | 20.55 | 21.07 | -8.99 | -29.91% | 0.20 | 1 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 104.00 | 19.10 | 20.00 | 19.55 | 20.17 | -7.92 | -28.20% | 0.19 | 1 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 105.00 | 18.10 | 19.00 | 18.55 | 18.75 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 106.00 | 17.10 | 18.00 | 17.55 | 20.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:00 PM EST |
| 107.00 | 16.10 | 17.00 | 16.55 | 25.97 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 108.00 | 15.10 | 16.00 | 15.55 | 15.93 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 109.00 | 14.10 | 15.00 | 14.55 | 15.14 | -6.06 | -28.59% | 0.13 | 2 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 110.00 | 13.10 | 14.00 | 13.55 | 21.39 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 111.00 | 12.10 | 13.00 | 12.55 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 112.00 | 11.10 | 12.05 | 11.58 | 19.52 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 113.00 | 10.10 | 11.05 | 10.58 | 10.89 | 0.00 | 0.00% | 0.09 | 0 | 54 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 114.00 | 9.15 | 10.05 | 9.60 | 16.59 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 115.00 | 8.05 | 9.05 | 8.55 | 9.75 | +0.25 | +2.64% | 0.07 | 17 | 32 | 1.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 116.00 | 7.15 | 8.05 | 7.60 | 18.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.07 | 0.99 | 0.01 | -0.01 | 3/30/2026 | 4/9/2026 4:00:00 PM EST |
| 117.00 | 6.15 | 7.05 | 6.60 | 6.78 | -1.39 | -17.02% | 0.06 | 6 | 15 | 0.97 | 0.98 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 118.00 | 5.05 | 6.10 | 5.58 | 7.71 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.89 | 0.95 | 0.03 | -0.07 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 119.00 | 4.25 | 5.15 | 4.70 | 4.95 | -0.55 | -10.00% | 0.04 | 6 | 81 | 0.81 | 0.93 | 0.04 | -0.11 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 120.00 | 3.15 | 4.25 | 3.70 | 5.02 | 0.00 | 0.00% | 0.03 | 0 | 399 | 0.75 | 0.89 | 0.06 | -0.19 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 121.00 | 2.51 | 3.35 | 2.93 | 3.20 | -0.45 | -12.33% | 0.02 | 7 | 50 | 0.68 | 0.82 | 0.09 | -0.32 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 122.00 | 1.79 | 2.50 | 2.15 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.41 | 0.73 | 0.12 | -0.51 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 123.00 | 1.09 | 1.75 | 1.42 | 1.72 | -1.45 | -45.75% | 0.01 | 9 | 90 | 0.40 | 0.61 | 0.14 | -0.66 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 124.00 | 0.71 | 1.23 | 0.97 | 1.19 | -1.32 | -52.59% | 0.01 | 237 | 56 | 0.43 | 0.46 | 0.15 | -0.63 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 125.00 | 0.31 | 0.88 | 0.60 | 0.72 | -0.88 | -55.00% | 0.00 | 44 | 146 | 0.43 | 0.32 | 0.13 | -0.55 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 126.00 | 0.17 | 0.51 | 0.34 | 0.42 | -0.75 | -64.11% | 0.00 | 367 | 78 | 0.43 | 0.21 | 0.10 | -0.32 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 127.00 | 0.10 | 0.38 | 0.24 | 0.20 | -0.40 | -66.67% | 0.00 | 183 | 48 | 0.47 | 0.13 | 0.07 | -0.18 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 128.00 | 0.06 | 0.26 | 0.16 | 0.15 | -0.50 | -76.93% | 0.00 | 23 | 230 | 0.49 | 0.08 | 0.05 | -0.10 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 129.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.33 | -80.49% | 0.00 | 366 | 589 | 0.51 | 0.05 | 0.03 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 130.00 | 0.04 | 0.16 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 101 | 869 | 0.59 | 0.02 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.17 | -68.00% | 0.00 | 10 | 378 | 0.85 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 111 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 31 | 215 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 27 | 629 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 49 | 688 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 322 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 134 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.56 | 0.28 | 0.12 | +0.09 | +300.00% | 0.00 | 4 | 2,708 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 106 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 142.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 23 | 201 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 176 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 146.00 | 0.01 | 0.02 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 12 | 52 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.50 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 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 | 0.00 | 0.30 | 0.15 | 0.30 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 5.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 99.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 101.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 102.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 103.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 104.00 | 0.00 | 2.12 | 1.06 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.50 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 114.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.92 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 26 | 225 | 0.81 | -0.02 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 118.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 214 | 0.51 | -0.05 | 0.03 | -0.07 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 119.00 | 0.03 | 0.27 | 0.15 | 0.10 | -0.14 | -58.34% | 0.00 | 4 | 89 | 0.52 | -0.07 | 0.04 | -0.11 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 120.00 | 0.11 | 0.28 | 0.20 | 0.20 | -0.11 | -35.49% | 0.00 | 25 | 120 | 0.49 | -0.11 | 0.06 | -0.19 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 121.00 | 0.15 | 0.42 | 0.29 | 0.18 | -0.14 | -43.75% | 0.00 | 49 | 299 | 0.45 | -0.18 | 0.09 | -0.32 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 122.00 | 0.31 | 0.65 | 0.48 | 0.52 | -0.08 | -13.34% | 0.00 | 67 | 149 | 0.44 | -0.27 | 0.12 | -0.51 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 123.00 | 0.61 | 1.19 | 0.90 | 0.90 | +0.03 | +3.45% | 0.01 | 69 | 640 | 0.47 | -0.39 | 0.14 | -0.66 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 124.00 | 1.06 | 1.59 | 1.33 | 1.47 | +0.52 | +54.74% | 0.01 | 185 | 572 | 0.45 | -0.54 | 0.15 | -0.63 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 125.00 | 1.60 | 2.34 | 1.97 | 1.61 | +0.18 | +12.59% | 0.02 | 1,062 | 210 | 0.43 | -0.68 | 0.13 | -0.55 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 126.00 | 2.34 | 3.20 | 2.77 | 1.38 | -0.47 | -25.41% | 0.02 | 16 | 80 | 0.67 | -0.79 | 0.10 | -0.32 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 127.00 | 3.15 | 4.20 | 3.68 | 3.13 | +0.81 | +34.92% | 0.03 | 75 | 575 | 0.79 | -0.87 | 0.07 | -0.18 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 128.00 | 4.10 | 5.10 | 4.60 | 4.25 | +1.09 | +34.50% | 0.04 | 3 | 93 | 0.85 | -0.92 | 0.05 | -0.10 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 129.00 | 5.05 | 6.10 | 5.58 | 4.65 | -0.58 | -11.09% | 0.04 | 1 | 135 | 1.04 | -0.95 | 0.03 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 130.00 | 6.00 | 6.95 | 6.48 | 6.35 | +1.37 | +27.51% | 0.05 | 2 | 202 | 0.96 | -0.98 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 131.00 | 7.00 | 7.90 | 7.45 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 191 | 1.02 | -0.99 | 0.01 | -0.01 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 132.00 | 8.05 | 9.05 | 8.55 | 7.80 | -2.70 | -25.72% | 0.06 | 2 | 92 | 1.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 133.00 | 9.00 | 9.90 | 9.45 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 236 | 1.19 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 134.00 | 10.00 | 10.90 | 10.45 | 8.58 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.28 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 135.00 | 11.00 | 12.05 | 11.53 | 11.54 | +8.34 | +260.63% | 0.09 | 7 | 45 | 1.58 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 136.00 | 12.00 | 12.95 | 12.48 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 38 | 1.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 137.00 | 13.00 | 13.95 | 13.48 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:00 PM EST |
| 138.00 | 14.00 | 14.95 | 14.48 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 139.00 | 15.00 | 15.95 | 15.48 | % | 0.11 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 140.00 | 16.00 | 16.95 | 16.48 | 9.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 141.00 | 17.00 | 17.95 | 17.48 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 142.00 | 18.00 | 18.90 | 18.45 | % | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 143.00 | 19.00 | 19.90 | 19.45 | % | 0.14 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 144.00 | 20.00 | 20.90 | 20.45 | % | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 145.00 | 21.00 | 21.90 | 21.45 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 146.00 | 22.00 | 22.90 | 22.45 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 147.00 | 23.00 | 23.90 | 23.45 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 148.00 | 24.00 | 24.95 | 24.48 | % | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 149.00 | 25.00 | 25.90 | 25.45 | % | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST |