Options Chain for ORACLE CORP COM (ORCL) - $157.20 as of 2/20/2026 6:48:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.95 | 71.00 | 68.98 | % | 0.86 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.02 | 2/20/2026 3:59:34 PM EST | |||
| 85.00 | 62.70 | 65.40 | 64.05 | % | 0.75 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.03 | 2/20/2026 3:59:34 PM EST | |||
| 90.00 | 57.60 | 61.10 | 59.35 | 59.99 | -11.53 | -16.13% | 0.66 | 5 | 32 | 1.08 | 0.96 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 95.00 | 52.90 | 56.40 | 54.65 | % | 0.58 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.05 | 2/20/2026 3:59:34 PM EST | |||
| 100.00 | 49.35 | 51.65 | 50.50 | 50.66 | -8.52 | -14.40% | 0.51 | 5 | 53 | 0.82 | 0.93 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 105.00 | 44.05 | 47.15 | 45.60 | 52.50 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.74 | 0.91 | 0.00 | -0.07 | 2/11/2026 | 2/20/2026 3:59:34 PM EST |
| 110.00 | 39.90 | 42.85 | 41.38 | 47.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.74 | 0.88 | 0.00 | -0.08 | 2/12/2026 | 2/20/2026 3:59:34 PM EST |
| 115.00 | 36.35 | 38.35 | 37.35 | 38.75 | -3.58 | -8.46% | 0.32 | 1 | 17 | 0.74 | 0.85 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 120.00 | 32.05 | 34.20 | 33.13 | 33.20 | -7.20 | -17.83% | 0.28 | 99 | 68 | 0.71 | 0.82 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 125.00 | 28.95 | 29.60 | 29.28 | 29.26 | -7.18 | -19.71% | 0.23 | 12 | 160 | 0.69 | 0.78 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 130.00 | 25.05 | 26.00 | 25.53 | 25.90 | -7.75 | -23.04% | 0.20 | 34 | 243 | 0.66 | 0.73 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 135.00 | 21.60 | 23.45 | 22.53 | 28.17 | 0.00 | 0.00% | 0.17 | 0 | 366 | 0.67 | 0.69 | 0.01 | -0.13 | 2/18/2026 | 2/20/2026 3:59:34 PM EST |
| 140.00 | 19.25 | 19.75 | 19.50 | 19.75 | -5.75 | -22.55% | 0.14 | 19 | 617 | 0.66 | 0.64 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 145.00 | 16.65 | 17.00 | 16.83 | 16.85 | -5.25 | -23.76% | 0.12 | 57 | 752 | 0.66 | 0.59 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 150.00 | 14.10 | 14.50 | 14.30 | 14.36 | -5.28 | -26.89% | 0.10 | 429 | 1,591 | 0.65 | 0.53 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 155.00 | 11.80 | 12.35 | 12.08 | 12.07 | -4.79 | -28.41% | 0.08 | 204 | 1,257 | 0.64 | 0.48 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 160.00 | 10.10 | 10.45 | 10.28 | 10.25 | -4.14 | -28.77% | 0.06 | 408 | 2,722 | 0.64 | 0.43 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 165.00 | 8.20 | 8.75 | 8.48 | 8.55 | -4.17 | -32.79% | 0.05 | 143 | 1,089 | 0.63 | 0.38 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 170.00 | 7.10 | 7.35 | 7.23 | 7.00 | -3.35 | -32.37% | 0.04 | 164 | 2,869 | 0.63 | 0.33 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 175.00 | 5.90 | 6.10 | 6.00 | 5.97 | -2.85 | -32.32% | 0.03 | 217 | 1,132 | 0.63 | 0.29 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 180.00 | 4.90 | 5.10 | 5.00 | 4.95 | -2.52 | -33.74% | 0.03 | 186 | 2,907 | 0.63 | 0.25 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 185.00 | 4.05 | 4.25 | 4.15 | 4.15 | -1.95 | -31.97% | 0.02 | 128 | 913 | 0.63 | 0.22 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 190.00 | 3.35 | 3.55 | 3.45 | 3.35 | -1.91 | -36.32% | 0.02 | 1,462 | 3,868 | 0.63 | 0.19 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 195.00 | 2.71 | 2.93 | 2.82 | 2.85 | -1.60 | -35.96% | 0.01 | 63 | 3,354 | 0.63 | 0.17 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 200.00 | 2.26 | 2.55 | 2.41 | 2.35 | -1.25 | -34.73% | 0.01 | 507 | 6,760 | 0.63 | 0.14 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 210.00 | 1.58 | 1.74 | 1.66 | 2.10 | -0.55 | -20.76% | 0.01 | 273 | 5,604 | 0.64 | 0.11 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 220.00 | 1.13 | 1.33 | 1.23 | 1.13 | -0.71 | -38.59% | 0.01 | 82 | 1,791 | 0.65 | 0.08 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 230.00 | 0.84 | 0.92 | 0.88 | 0.89 | -0.47 | -34.56% | 0.00 | 450 | 3,973 | 0.66 | 0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 240.00 | 0.65 | 0.68 | 0.67 | 0.63 | -0.35 | -35.72% | 0.00 | 679 | 5,563 | 0.67 | 0.05 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 250.00 | 0.42 | 0.66 | 0.54 | 0.54 | -0.20 | -27.03% | 0.00 | 84 | 3,502 | 0.69 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 260.00 | 0.35 | 0.57 | 0.46 | 0.35 | -0.23 | -39.66% | 0.00 | 57 | 4,364 | 0.70 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 270.00 | 0.18 | 0.52 | 0.35 | 0.34 | -0.10 | -22.73% | 0.00 | 22 | 2,128 | 0.71 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 280.00 | 0.21 | 0.53 | 0.37 | 0.27 | -0.12 | -30.77% | 0.00 | 11 | 3,720 | 0.73 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 290.00 | 0.00 | 0.37 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 12 | 5,434 | 0.81 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 300.00 | 0.14 | 0.22 | 0.18 | 0.22 | -0.02 | -8.34% | 0.00 | 15 | 5,807 | 0.77 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 310.00 | 0.12 | 0.24 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 101 | 752 | 0.78 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 320.00 | 0.01 | 0.35 | 0.18 | 0.09 | -0.08 | -47.06% | 0.00 | 2 | 899 | 0.75 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 330.00 | 0.11 | 0.28 | 0.20 | 0.14 | -0.06 | -30.00% | 0.00 | 15 | 886 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 340.00 | 0.09 | 0.33 | 0.21 | 0.14 | -0.08 | -36.37% | 0.00 | 33 | 316 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 350.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 50 | 1,237 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 360.00 | 0.06 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:34 PM EST |
| 370.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:34 PM EST |
| 380.00 | 0.02 | 0.18 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 479 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:34 PM EST |
| 400.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.06 | -75.00% | 0.00 | 15 | 1,674 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 410.00 | 0.01 | 0.16 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 187 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 420.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 921 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 430.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 667 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 440.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 281 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 450.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 222 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 218 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 470.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 235 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 480.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 4,651 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 490.00 | 0.01 | 0.14 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 74 | 808 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 500.00 | 0.01 | 0.06 | 0.04 | 0.10 | +0.07 | +233.34% | 0.00 | 122 | 1,328 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 510.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 48 | 4,253 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.34 | 0.94 | 0.64 | 0.44 | +0.09 | +25.72% | 0.01 | 58 | 512 | 0.90 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 85.00 | 0.14 | 0.93 | 0.54 | 0.51 | +0.11 | +27.50% | 0.01 | 2 | 215 | 0.78 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 90.00 | 0.73 | 1.15 | 0.94 | 0.84 | +0.20 | +31.25% | 0.01 | 111 | 542 | 0.82 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 95.00 | 0.87 | 1.25 | 1.06 | 1.12 | +0.09 | +8.74% | 0.01 | 171 | 196 | 0.77 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 100.00 | 1.43 | 1.72 | 1.58 | 1.54 | +0.36 | +30.51% | 0.02 | 49 | 1,012 | 0.77 | -0.07 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 105.00 | 1.75 | 2.20 | 1.98 | 2.00 | +0.48 | +31.58% | 0.02 | 11 | 409 | 0.74 | -0.09 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 110.00 | 2.44 | 2.93 | 2.69 | 2.70 | +0.63 | +30.44% | 0.02 | 168 | 800 | 0.73 | -0.12 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 115.00 | 3.40 | 3.80 | 3.60 | 3.55 | +0.92 | +34.99% | 0.03 | 51 | 1,222 | 0.72 | -0.15 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 120.00 | 4.40 | 4.65 | 4.53 | 4.56 | +1.16 | +34.12% | 0.04 | 127 | 730 | 0.71 | -0.18 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 125.00 | 5.65 | 5.90 | 5.78 | 5.75 | +1.45 | +33.73% | 0.05 | 82 | 2,327 | 0.69 | -0.22 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 130.00 | 7.00 | 7.40 | 7.20 | 7.24 | +1.67 | +29.99% | 0.06 | 315 | 1,281 | 0.68 | -0.27 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 135.00 | 8.55 | 9.05 | 8.80 | 8.95 | +2.10 | +30.66% | 0.07 | 309 | 1,421 | 0.66 | -0.31 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 140.00 | 10.70 | 11.10 | 10.90 | 10.92 | +2.52 | +30.00% | 0.08 | 405 | 3,539 | 0.66 | -0.36 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 145.00 | 13.05 | 13.35 | 13.20 | 13.20 | +2.89 | +28.04% | 0.09 | 364 | 2,823 | 0.66 | -0.41 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 150.00 | 15.30 | 15.90 | 15.60 | 15.61 | +3.14 | +25.18% | 0.10 | 276 | 3,385 | 0.64 | -0.47 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 155.00 | 18.05 | 18.70 | 18.38 | 18.49 | +3.64 | +24.52% | 0.12 | 115 | 1,608 | 0.64 | -0.52 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 160.00 | 21.05 | 21.75 | 21.40 | 21.30 | +3.90 | +22.42% | 0.13 | 135 | 2,813 | 0.63 | -0.57 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 165.00 | 24.75 | 25.40 | 25.08 | 24.81 | +4.25 | +20.68% | 0.15 | 168 | 2,245 | 0.64 | -0.62 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 170.00 | 28.25 | 28.70 | 28.48 | 28.46 | +5.86 | +25.93% | 0.17 | 33 | 1,968 | 0.63 | -0.67 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 175.00 | 31.95 | 32.75 | 32.35 | 32.80 | +6.45 | +24.48% | 0.18 | 6 | 4,071 | 0.63 | -0.71 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 180.00 | 35.40 | 36.75 | 36.08 | 35.73 | +5.84 | +19.54% | 0.20 | 11 | 5,988 | 0.62 | -0.75 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 185.00 | 40.00 | 40.95 | 40.48 | 40.55 | +6.90 | +20.51% | 0.22 | 13 | 1,799 | 0.63 | -0.78 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 190.00 | 44.15 | 45.85 | 45.00 | 44.45 | +7.46 | +20.17% | 0.24 | 4 | 2,103 | 0.65 | -0.81 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 195.00 | 47.65 | 50.45 | 49.05 | 48.89 | +7.46 | +18.01% | 0.25 | 5 | 4,784 | 0.61 | -0.83 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 200.00 | 52.20 | 54.60 | 53.40 | 53.70 | +7.20 | +15.49% | 0.27 | 2 | 4,823 | 0.59 | -0.86 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 210.00 | 61.60 | 63.70 | 62.65 | 62.84 | +8.37 | +15.37% | 0.30 | 2 | 2,236 | 0.71 | -0.89 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 220.00 | 71.20 | 73.90 | 72.55 | 72.50 | +8.42 | +13.14% | 0.33 | 2 | 3,733 | 0.80 | -0.92 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 230.00 | 81.30 | 83.20 | 82.25 | 77.40 | +3.53 | +4.78% | 0.36 | 1 | 1,491 | 0.79 | -0.94 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 240.00 | 90.50 | 93.05 | 91.78 | 91.10 | +7.35 | +8.78% | 0.38 | 1 | 2,164 | 0.83 | -0.95 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 250.00 | 100.45 | 103.40 | 101.93 | 100.55 | +7.30 | +7.83% | 0.41 | 8 | 1,016 | 0.92 | -0.96 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 260.00 | 109.95 | 113.75 | 111.85 | 107.05 | 0.00 | 0.00% | 0.43 | 0 | 504 | 1.03 | -0.97 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 3:59:34 PM EST |
| 270.00 | 119.95 | 123.85 | 121.90 | 114.47 | 0.00 | 0.00% | 0.45 | 0 | 107 | 1.07 | -0.98 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:34 PM EST |
| 280.00 | 129.85 | 134.05 | 131.95 | 131.40 | +6.05 | +4.83% | 0.47 | 232 | 58 | 1.13 | -0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 290.00 | 139.85 | 143.95 | 141.90 | 142.30 | +10.20 | +7.73% | 0.49 | 196 | 33 | 1.11 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 300.00 | 149.85 | 153.95 | 151.90 | 152.00 | +9.95 | +7.01% | 0.51 | 260 | 39 | 1.22 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 310.00 | 159.85 | 163.95 | 161.90 | 163.25 | +7.80 | +5.02% | 0.52 | 60 | 16 | 1.26 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 320.00 | 169.85 | 173.85 | 171.85 | 170.30 | +8.25 | +5.10% | 0.54 | 30 | 7 | 1.30 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 330.00 | 179.95 | 183.90 | 181.93 | 180.35 | +8.30 | +4.83% | 0.55 | 30 | 8 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 340.00 | 190.15 | 193.70 | 191.93 | 204.39 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:34 PM EST |
| 350.00 | 199.85 | 203.95 | 201.90 | 129.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 3:59:34 PM EST |
| 360.00 | 209.85 | 213.95 | 211.90 | 147.93 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:34 PM EST |
| 370.00 | 219.85 | 223.95 | 221.90 | 182.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 3:59:34 PM EST |
| 380.00 | 229.90 | 233.95 | 231.93 | 187.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 3:59:34 PM EST |
| 390.00 | 239.90 | 243.95 | 241.93 | 171.33 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 3:59:34 PM EST |
| 400.00 | 250.00 | 253.80 | 251.90 | % | 0.63 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:34 PM EST | |||
| 410.00 | 259.85 | 263.95 | 261.90 | % | 0.64 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:34 PM EST | |||
| 420.00 | 269.90 | 273.95 | 271.93 | 138.92 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 3:59:34 PM EST |
| 430.00 | 279.90 | 283.95 | 281.93 | 170.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:34 PM EST |
| 440.00 | 289.85 | 293.95 | 291.90 | 202.96 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 3:59:34 PM EST |
| 450.00 | 299.85 | 303.95 | 301.90 | 151.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/20/2026 3:59:34 PM EST |
| 460.00 | 309.85 | 313.95 | 311.90 | 179.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 3:59:34 PM EST |
| 470.00 | 320.00 | 323.80 | 321.90 | 193.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 3:59:34 PM EST |
| 480.00 | 329.85 | 333.95 | 331.90 | 197.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 3:59:34 PM EST |
| 490.00 | 339.85 | 343.95 | 341.90 | 187.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 3:59:34 PM EST |
| 500.00 | 349.90 | 353.95 | 351.93 | 346.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:34 PM EST |
| 510.00 | 359.85 | 363.70 | 361.78 | 285.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 3:59:34 PM EST |