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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.70 | 64.90 | 63.80 | % | 0.80 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 85.00 | 58.00 | 60.10 | 59.05 | % | 0.69 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 90.00 | 53.40 | 56.05 | 54.73 | 52.93 | % | 0.61 | 3 | 0 | 0.67 | 0.94 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 95.00 | 48.90 | 51.50 | 50.20 | % | 0.53 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 100.00 | 44.60 | 46.90 | 45.75 | 44.27 | +3.37 | +8.24% | 0.46 | 2 | 34 | 0.69 | 0.90 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 40.20 | 42.40 | 41.30 | 39.60 | +3.10 | +8.50% | 0.39 | 3 | 8 | 0.67 | 0.88 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 37.10 | 38.25 | 37.68 | 65.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.69 | 0.85 | 0.01 | -0.08 | 1/28/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 33.30 | 34.45 | 33.88 | 30.10 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.69 | 0.81 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 29.55 | 30.25 | 29.90 | 27.94 | -0.06 | -0.22% | 0.25 | 50 | 70 | 0.66 | 0.78 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 26.15 | 27.35 | 26.75 | 25.30 | +2.40 | +10.48% | 0.21 | 111 | 140 | 0.67 | 0.73 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 23.10 | 24.05 | 23.58 | 22.10 | +2.50 | +12.76% | 0.18 | 51 | 154 | 0.66 | 0.69 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 20.20 | 21.10 | 20.65 | 20.60 | +3.70 | +21.90% | 0.15 | 287 | 163 | 0.65 | 0.64 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 17.55 | 18.20 | 17.88 | 17.63 | +3.38 | +23.72% | 0.13 | 295 | 427 | 0.64 | 0.60 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 15.15 | 15.50 | 15.33 | 15.35 | +3.00 | +24.30% | 0.11 | 297 | 704 | 0.63 | 0.55 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 13.00 | 13.35 | 13.18 | 13.20 | +2.35 | +21.66% | 0.09 | 566 | 1,829 | 0.63 | 0.50 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 11.10 | 11.40 | 11.25 | 11.35 | +1.90 | +20.11% | 0.07 | 93 | 1,043 | 0.62 | 0.45 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 9.45 | 9.70 | 9.58 | 9.56 | +1.71 | +21.79% | 0.06 | 222 | 1,795 | 0.62 | 0.40 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 8.00 | 8.45 | 8.23 | 8.05 | +1.37 | +20.51% | 0.05 | 166 | 649 | 0.62 | 0.36 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 6.75 | 7.00 | 6.88 | 6.70 | +1.30 | +24.08% | 0.04 | 331 | 2,314 | 0.61 | 0.32 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 5.65 | 5.90 | 5.78 | 5.75 | +1.04 | +22.09% | 0.03 | 131 | 1,007 | 0.61 | 0.28 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 4.70 | 4.95 | 4.83 | 4.90 | +0.81 | +19.81% | 0.03 | 549 | 2,306 | 0.61 | 0.24 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 3.95 | 4.70 | 4.33 | 4.12 | +0.77 | +22.99% | 0.02 | 102 | 730 | 0.62 | 0.21 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 3.35 | 3.50 | 3.43 | 3.40 | +0.50 | +17.25% | 0.02 | 321 | 2,530 | 0.61 | 0.19 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 2.85 | 3.15 | 3.00 | 2.74 | +0.15 | +5.80% | 0.02 | 56 | 1,542 | 0.62 | 0.16 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 2.40 | 2.51 | 2.46 | 2.49 | +0.37 | +17.46% | 0.01 | 1,741 | 5,370 | 0.62 | 0.14 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 1.75 | 1.93 | 1.84 | 1.86 | +0.35 | +23.18% | 0.01 | 1,080 | 4,351 | 0.63 | 0.11 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 1.27 | 1.40 | 1.34 | 1.30 | +0.12 | +10.17% | 0.01 | 191 | 1,857 | 0.63 | 0.09 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 0.96 | 1.07 | 1.02 | 1.02 | +0.12 | +13.34% | 0.00 | 189 | 3,391 | 0.64 | 0.07 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 0.78 | 1.03 | 0.91 | 0.78 | +0.08 | +11.43% | 0.00 | 1,101 | 5,828 | 0.66 | 0.05 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 0.51 | 0.73 | 0.62 | 0.53 | -0.03 | -5.36% | 0.00 | 33 | 3,196 | 0.67 | 0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 0.40 | 0.57 | 0.49 | 0.46 | +0.01 | +2.23% | 0.00 | 25 | 4,049 | 0.68 | 0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 0.33 | 0.47 | 0.40 | 0.37 | -0.01 | -2.64% | 0.00 | 13 | 2,083 | 0.69 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 0.08 | 0.39 | 0.24 | 0.27 | -0.13 | -32.50% | 0.00 | 46 | 3,828 | 0.66 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 0.01 | 0.83 | 0.42 | 0.23 | -0.14 | -37.84% | 0.00 | 33 | 2,526 | 0.68 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 0.20 | 0.31 | 0.26 | 0.25 | +0.07 | +38.89% | 0.00 | 32 | 5,399 | 0.76 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 0.12 | 0.60 | 0.36 | 0.28 | -0.04 | -12.50% | 0.00 | 15 | 747 | 0.78 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 0.10 | 0.46 | 0.28 | 0.16 | -0.09 | -36.00% | 0.00 | 15 | 901 | 0.78 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 0.01 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.75 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.14 | -46.67% | 0.00 | 4 | 311 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 0.05 | 0.39 | 0.22 | 0.22 | +0.05 | +29.42% | 0.00 | 32 | 1,231 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 360.00 | 0.06 | 0.24 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 487 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.27 | 0.14 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 620 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.18 | -75.00% | 0.00 | 200 | 570 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 390.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 5 | 673 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 400.00 | 0.05 | 0.22 | 0.14 | 0.13 | +0.05 | +62.50% | 0.00 | 3 | 1,706 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 410.00 | 0.01 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 188 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 420.00 | 0.01 | 0.35 | 0.18 | 0.18 | +0.10 | +125.00% | 0.00 | 11 | 922 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 430.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 440.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 271 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.03 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 460.00 | 0.01 | 0.17 | 0.09 | 0.12 | +0.04 | +50.00% | 0.00 | 3 | 210 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 470.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 236 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 480.00 | 0.01 | 0.34 | 0.18 | 0.03 | -0.22 | -88.00% | 0.00 | 3 | 4,631 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 490.00 | 0.01 | 0.10 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 510.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,580 | 4,719 | 0.93 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.41 | 0.82 | 0.62 | 0.75 | % | 0.01 | 18 | 0 | 0.77 | -0.03 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 85.00 | 0.96 | 1.06 | 1.01 | 1.10 | -0.31 | -21.99% | 0.01 | 158 | 79 | 0.79 | -0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 1.32 | 1.46 | 1.39 | 1.42 | -0.52 | -26.81% | 0.02 | 25 | 5 | 0.77 | -0.06 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 1.68 | 1.88 | 1.78 | 1.91 | -0.45 | -19.07% | 0.02 | 141 | 13 | 0.74 | -0.07 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 2.34 | 2.45 | 2.40 | 2.40 | -0.95 | -28.36% | 0.02 | 98 | 1,217 | 0.73 | -0.10 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 3.00 | 3.25 | 3.13 | 3.33 | -1.11 | -25.00% | 0.03 | 130 | 317 | 0.72 | -0.12 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 3.90 | 4.20 | 4.05 | 4.00 | -1.55 | -27.93% | 0.04 | 119 | 582 | 0.70 | -0.15 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 5.00 | 5.20 | 5.10 | 5.35 | -1.60 | -23.03% | 0.04 | 292 | 1,318 | 0.69 | -0.19 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 6.20 | 6.50 | 6.35 | 6.85 | -1.71 | -19.98% | 0.05 | 259 | 652 | 0.68 | -0.22 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 7.70 | 8.05 | 7.88 | 7.90 | -2.58 | -24.62% | 0.06 | 94 | 1,571 | 0.67 | -0.27 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 9.50 | 9.85 | 9.68 | 9.96 | -2.64 | -20.96% | 0.07 | 295 | 863 | 0.66 | -0.31 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 11.50 | 11.90 | 11.70 | 11.85 | -3.20 | -21.27% | 0.09 | 125 | 794 | 0.65 | -0.36 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 13.80 | 14.20 | 14.00 | 14.00 | -3.78 | -21.26% | 0.10 | 553 | 3,811 | 0.65 | -0.40 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 16.50 | 16.90 | 16.70 | 16.65 | -4.14 | -19.92% | 0.12 | 329 | 2,205 | 0.64 | -0.45 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 18.90 | 19.75 | 19.33 | 19.40 | -4.92 | -20.23% | 0.13 | 154 | 2,699 | 0.63 | -0.50 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 22.30 | 22.85 | 22.58 | 23.47 | -3.91 | -14.28% | 0.15 | 72 | 1,410 | 0.64 | -0.55 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 25.40 | 26.05 | 25.73 | 26.75 | -4.08 | -13.24% | 0.16 | 35 | 1,818 | 0.63 | -0.60 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 28.85 | 29.75 | 29.30 | 30.07 | -4.13 | -12.08% | 0.18 | 88 | 1,955 | 0.63 | -0.64 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 32.80 | 34.25 | 33.53 | 34.53 | -4.12 | -10.66% | 0.20 | 105 | 2,235 | 0.65 | -0.68 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 36.45 | 38.20 | 37.33 | 38.00 | -5.50 | -12.65% | 0.21 | 35 | 3,916 | 0.65 | -0.72 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 40.55 | 41.45 | 41.00 | 41.82 | -5.08 | -10.84% | 0.23 | 53 | 5,932 | 0.63 | -0.76 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 45.00 | 45.75 | 45.38 | 49.78 | 0.00 | 0.00% | 0.25 | 0 | 1,783 | 0.63 | -0.79 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 48.75 | 50.10 | 49.43 | 50.10 | -6.16 | -10.95% | 0.26 | 7 | 2,060 | 0.62 | -0.81 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 53.25 | 54.60 | 53.93 | 54.60 | -5.73 | -9.50% | 0.28 | 4 | 4,930 | 0.62 | -0.84 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 57.60 | 60.25 | 58.93 | 60.50 | -4.71 | -7.23% | 0.29 | 40 | 4,886 | 0.64 | -0.86 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 67.00 | 69.60 | 68.30 | 68.46 | -4.04 | -5.58% | 0.33 | 39 | 2,191 | 0.75 | -0.89 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 76.55 | 78.95 | 77.75 | 77.49 | -6.28 | -7.50% | 0.35 | 79 | 3,818 | 0.76 | -0.91 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 86.20 | 88.90 | 87.55 | 89.23 | -3.07 | -3.33% | 0.38 | 97 | 1,527 | 0.81 | -0.93 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 96.05 | 98.55 | 97.30 | 98.35 | -5.85 | -5.62% | 0.41 | 53 | 2,359 | 0.83 | -0.95 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 105.95 | 108.55 | 107.25 | 109.00 | -6.60 | -5.71% | 0.43 | 15 | 1,009 | 0.88 | -0.96 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 115.90 | 118.50 | 117.20 | 117.51 | -6.86 | -5.52% | 0.45 | 1,640 | 688 | 0.93 | -0.97 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 125.90 | 128.60 | 127.25 | 129.20 | -6.50 | -4.79% | 0.47 | 810 | 120 | 0.98 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 135.90 | 138.45 | 137.18 | 138.85 | -6.70 | -4.61% | 0.49 | 371 | 74 | 1.01 | -0.98 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 145.90 | 148.45 | 147.18 | 149.25 | -6.30 | -4.05% | 0.51 | 370 | 49 | 1.05 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 155.90 | 158.55 | 157.23 | 158.80 | -4.60 | -2.82% | 0.52 | 330 | 55 | 1.10 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 165.90 | 168.55 | 167.23 | 167.35 | -7.02 | -4.03% | 0.54 | 70 | 16 | 1.13 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 175.90 | 178.55 | 177.23 | 177.35 | -6.85 | -3.72% | 0.55 | 40 | 7 | 1.17 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 185.90 | 188.55 | 187.23 | 187.35 | -6.85 | -3.53% | 0.57 | 40 | 9 | 1.21 | -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 | 204.39 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 205.90 | 208.55 | 207.23 | 129.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 3:59:51 PM EST |
| 360.00 | 215.90 | 218.55 | 217.23 | 147.93 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:51 PM EST |
| 370.00 | 225.90 | 228.55 | 227.23 | 182.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 235.90 | 238.55 | 237.23 | 187.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:51 PM EST |
| 390.00 | 245.90 | 248.55 | 247.23 | 171.33 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/6/2026 3:59:51 PM EST |
| 400.00 | 255.90 | 258.55 | 257.23 | % | 0.64 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 410.00 | 265.90 | 268.55 | 267.23 | % | 0.65 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 420.00 | 275.90 | 278.55 | 277.23 | 138.92 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/6/2026 3:59:51 PM EST |
| 430.00 | 285.90 | 288.55 | 287.23 | 170.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/6/2026 3:59:51 PM EST |
| 440.00 | 295.90 | 298.55 | 297.23 | 202.96 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/6/2026 3:59:51 PM EST |
| 450.00 | 305.90 | 308.55 | 307.23 | 151.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/6/2026 3:59:51 PM EST |
| 460.00 | 315.90 | 318.55 | 317.23 | 179.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/6/2026 3:59:51 PM EST |
| 470.00 | 325.90 | 328.55 | 327.23 | 193.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 2/6/2026 3:59:51 PM EST |
| 480.00 | 335.90 | 338.55 | 337.23 | 197.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/6/2026 3:59:51 PM EST |
| 490.00 | 345.90 | 348.55 | 347.23 | 187.95 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/6/2026 3:59:51 PM EST |
| 500.00 | 355.90 | 358.55 | 357.23 | 287.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:51 PM EST |
| 510.00 | 365.90 | 368.55 | 367.23 | 285.85 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/6/2026 3:59:51 PM EST |