Options Chain for CONOCOPHILLIPS COM (COP) - $131.46 as of 4/7/2026 7:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 82.10 | 85.40 | 83.75 | % | 1.76 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 50.00 | 79.65 | 82.85 | 81.25 | % | 1.62 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 55.00 | 74.65 | 77.60 | 76.13 | % | 1.38 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 60.00 | 69.60 | 72.65 | 71.13 | % | 1.19 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 65.00 | 64.65 | 67.75 | 66.20 | % | 1.02 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 70.00 | 59.65 | 62.75 | 61.20 | % | 0.87 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 75.00 | 54.65 | 58.00 | 56.33 | % | 0.75 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 77.50 | 52.15 | 55.40 | 53.78 | % | 0.69 | 0 | 12 | 2.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 80.00 | 50.25 | 52.05 | 51.15 | 54.30 | 0.00 | 0.00% | 0.64 | 0 | 32 | 1.68 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:08 PM EST |
| 82.50 | 47.15 | 50.10 | 48.63 | % | 0.59 | 0 | 53 | 1.85 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 85.00 | 44.65 | 47.60 | 46.13 | % | 0.54 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 87.50 | 42.15 | 44.85 | 43.50 | % | 0.50 | 0 | 172 | 1.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 90.00 | 40.20 | 42.35 | 41.28 | 40.80 | 0.00 | 0.00% | 0.46 | 0 | 180 | 1.46 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:08 PM EST |
| 92.50 | 37.70 | 39.60 | 38.65 | 35.37 | 0.00 | 0.00% | 0.42 | 0 | 234 | 1.27 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:08 PM EST |
| 95.00 | 34.70 | 37.40 | 36.05 | 35.39 | 0.00 | 0.00% | 0.38 | 0 | 5,599 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 97.50 | 32.80 | 35.25 | 34.03 | 37.20 | 0.00 | 0.00% | 0.35 | 0 | 760 | 1.33 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:08 PM EST |
| 100.00 | 29.70 | 32.50 | 31.10 | 30.35 | 0.00 | 0.00% | 0.31 | 0 | 761 | 1.17 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 105.00 | 25.80 | 27.60 | 26.70 | 26.80 | 0.00 | 0.00% | 0.25 | 0 | 5,981 | 0.83 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 110.00 | 21.35 | 22.65 | 22.00 | 21.64 | 0.00 | 0.00% | 0.20 | 0 | 5,014 | 0.89 | 0.97 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 112.00 | 17.90 | 20.25 | 19.08 | % | 0.17 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.06 | 4/6/2026 4:00:08 PM EST | |||
| 113.00 | 16.90 | 19.55 | 18.23 | % | 0.16 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.05 | 4/6/2026 4:00:08 PM EST | |||
| 114.00 | 15.95 | 18.30 | 17.13 | 16.79 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.66 | 0.95 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 115.00 | 16.15 | 17.60 | 16.88 | 16.59 | 0.00 | 0.00% | 0.15 | 0 | 5,809 | 0.58 | 0.94 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 116.00 | 14.00 | 16.50 | 15.25 | % | 0.13 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.09 | 4/6/2026 4:00:08 PM EST | |||
| 117.00 | 13.70 | 15.45 | 14.58 | % | 0.12 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.09 | 4/6/2026 4:00:08 PM EST | |||
| 118.00 | 12.70 | 14.60 | 13.65 | 12.98 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.60 | 0.92 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 119.00 | 11.75 | 13.70 | 12.73 | 9.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | 0.90 | 0.02 | -0.11 | 4/1/2026 | 4/6/2026 4:00:08 PM EST |
| 120.00 | 11.80 | 13.05 | 12.43 | 11.55 | 0.00 | 0.00% | 0.10 | 0 | 3,314 | 0.47 | 0.89 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 121.00 | 9.90 | 11.70 | 10.80 | % | 0.09 | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.11 | 4/6/2026 4:00:08 PM EST | |||
| 122.00 | 9.00 | 11.10 | 10.05 | 13.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | 0.85 | 0.02 | -0.12 | 3/27/2026 | 4/6/2026 4:00:08 PM EST |
| 123.00 | 8.85 | 10.00 | 9.43 | 7.63 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.37 | 0.83 | 0.03 | -0.13 | 4/1/2026 | 4/6/2026 4:00:08 PM EST |
| 124.00 | 7.35 | 9.50 | 8.43 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.54 | 0.81 | 0.03 | -0.13 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 125.00 | 7.10 | 8.30 | 7.70 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 6,309 | 0.37 | 0.79 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 126.00 | 6.85 | 7.45 | 7.15 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.40 | 0.75 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 127.00 | 6.15 | 7.00 | 6.58 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | 0.72 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 128.00 | 5.35 | 6.35 | 5.85 | 4.82 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.41 | 0.68 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 129.00 | 4.85 | 5.30 | 5.08 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.39 | 0.64 | 0.04 | -0.16 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 130.00 | 4.30 | 4.60 | 4.45 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 2,125 | 0.39 | 0.59 | 0.04 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 131.00 | 3.75 | 4.10 | 3.93 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.39 | 0.55 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 132.00 | 3.20 | 3.55 | 3.38 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.38 | 0.50 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 133.00 | 2.78 | 3.05 | 2.92 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.38 | 0.46 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 134.00 | 2.36 | 2.63 | 2.50 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.38 | 0.41 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 135.00 | 2.01 | 2.28 | 2.15 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 2,151 | 0.38 | 0.37 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 136.00 | 1.67 | 1.93 | 1.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1,258 | 0.38 | 0.33 | 0.04 | -0.15 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 137.00 | 1.36 | 1.62 | 1.49 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.38 | 0.29 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 138.00 | 1.20 | 1.37 | 1.29 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.38 | 0.26 | 0.04 | -0.14 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 139.00 | 1.02 | 1.15 | 1.09 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 927 | 0.38 | 0.23 | 0.03 | -0.13 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 140.00 | 0.78 | 0.98 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3,743 | 0.38 | 0.20 | 0.03 | -0.12 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 141.00 | 0.70 | 0.84 | 0.77 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.17 | 0.03 | -0.11 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 142.00 | 0.61 | 0.71 | 0.66 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2,623 | 0.40 | 0.15 | 0.02 | -0.10 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 143.00 | 0.47 | 0.63 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | 0.12 | 0.02 | -0.09 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 145.00 | 0.39 | 0.44 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.41 | 0.09 | 0.02 | -0.07 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 150.00 | 0.03 | 0.42 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.41 | 0.04 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.60 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 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 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 757 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 756 | 2.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 150 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 77.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 88 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,133 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:08 PM EST |
| 82.50 | 0.01 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 87.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 90.00 | 0.02 | 0.58 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 1.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 875 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,583 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 97.50 | 0.02 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.77 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 100.00 | 0.05 | 0.18 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,391 | 0.76 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,275 | 0.66 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 110.00 | 0.07 | 0.17 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.54 | -0.03 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 112.00 | 0.11 | 0.73 | 0.42 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.67 | -0.03 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 113.00 | 0.00 | 0.42 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.62 | -0.03 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 114.00 | 0.13 | 0.31 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | -0.05 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 0.46 | -0.06 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 116.00 | 0.16 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.07 | 0.01 | -0.09 | 3/30/2026 | 4/6/2026 4:00:08 PM EST |
| 117.00 | 0.23 | 0.45 | 0.34 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.08 | 0.01 | -0.09 | 3/31/2026 | 4/6/2026 4:00:08 PM EST |
| 118.00 | 0.29 | 0.63 | 0.46 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.08 | 0.01 | -0.10 | 4/1/2026 | 4/6/2026 4:00:08 PM EST |
| 119.00 | 0.30 | 0.60 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.10 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 120.00 | 0.50 | 0.72 | 0.61 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,419 | 0.46 | -0.11 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 121.00 | 0.53 | 0.96 | 0.75 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | -0.12 | 0.02 | -0.11 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 122.00 | 0.51 | 0.95 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.42 | -0.15 | 0.02 | -0.12 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 123.00 | 0.74 | 0.94 | 0.84 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.42 | -0.17 | 0.03 | -0.13 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 124.00 | 0.97 | 1.09 | 1.03 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.42 | -0.19 | 0.03 | -0.13 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 125.00 | 1.14 | 1.28 | 1.21 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1,350 | 0.41 | -0.21 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 126.00 | 1.30 | 1.52 | 1.41 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.40 | -0.25 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 127.00 | 1.62 | 1.80 | 1.71 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.40 | -0.28 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 128.00 | 1.88 | 2.17 | 2.03 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.40 | -0.32 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 129.00 | 2.24 | 2.58 | 2.41 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.40 | -0.36 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 130.00 | 2.64 | 2.95 | 2.80 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 606 | 0.40 | -0.41 | 0.04 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 131.00 | 3.05 | 3.40 | 3.23 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.40 | -0.45 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 132.00 | 3.55 | 3.85 | 3.70 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.39 | -0.50 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 133.00 | 4.10 | 4.50 | 4.30 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.40 | -0.54 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 134.00 | 4.60 | 5.10 | 4.85 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.39 | -0.59 | 0.04 | -0.16 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 135.00 | 5.25 | 5.70 | 5.48 | 6.54 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.39 | -0.63 | 0.04 | -0.16 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 136.00 | 5.85 | 6.50 | 6.18 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.39 | -0.67 | 0.04 | -0.15 | 3/31/2026 | 4/6/2026 4:00:08 PM EST |
| 137.00 | 6.45 | 7.10 | 6.78 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.38 | -0.71 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 138.00 | 7.20 | 8.40 | 7.80 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.41 | -0.74 | 0.04 | -0.14 | 3/31/2026 | 4/6/2026 4:00:08 PM EST |
| 139.00 | 7.90 | 9.75 | 8.83 | % | 0.06 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.13 | 4/6/2026 4:00:08 PM EST | |||
| 140.00 | 8.80 | 10.70 | 9.75 | 8.63 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.45 | -0.80 | 0.03 | -0.12 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 141.00 | 9.50 | 11.55 | 10.53 | % | 0.07 | 0 | 0 | 0.60 | -0.83 | 0.03 | -0.11 | 4/6/2026 4:00:08 PM EST | |||
| 142.00 | 10.65 | 12.35 | 11.50 | % | 0.08 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.10 | 4/6/2026 4:00:08 PM EST | |||
| 143.00 | 11.45 | 13.20 | 12.33 | % | 0.09 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.09 | 4/6/2026 4:00:08 PM EST | |||
| 145.00 | 13.10 | 15.10 | 14.10 | 15.32 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.67 | -0.91 | 0.02 | -0.07 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 150.00 | 17.80 | 20.55 | 19.18 | % | 0.13 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.04 | 4/6/2026 4:00:08 PM EST | |||
| 155.00 | 22.70 | 25.45 | 24.08 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 160.00 | 27.70 | 30.45 | 29.08 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 165.00 | 32.65 | 35.45 | 34.05 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST |