Options Chain for ORACLE CORP COM (ORCL) - $143.93 as of 4/9/2026 6:50:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.20 | 63.70 | 62.45 | 69.65 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:24 PM EST |
| 80.00 | 56.20 | 58.85 | 57.53 | % | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 85.00 | 51.25 | 53.75 | 52.50 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 90.00 | 46.25 | 48.90 | 47.58 | 58.41 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:24 PM EST |
| 95.00 | 41.30 | 43.80 | 42.55 | 53.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 3/24/2026 | 4/9/2026 3:59:24 PM EST |
| 100.00 | 36.35 | 38.85 | 37.60 | 37.15 | -17.30 | -31.78% | 0.38 | 1 | 1 | 1.16 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 105.00 | 31.45 | 34.00 | 32.73 | 39.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 3:59:24 PM EST |
| 110.00 | 27.50 | 28.95 | 28.23 | 29.80 | -4.56 | -13.28% | 0.26 | 2 | 3 | 0.90 | 0.97 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 115.00 | 22.35 | 24.55 | 23.45 | 22.23 | -6.40 | -22.36% | 0.20 | 251 | 5 | 0.81 | 0.94 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 120.00 | 17.25 | 19.65 | 18.45 | 19.46 | -7.63 | -28.17% | 0.15 | 2 | 17 | 0.72 | 0.89 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 125.00 | 13.35 | 15.20 | 14.28 | 14.30 | -5.80 | -28.86% | 0.11 | 39 | 26 | 0.49 | 0.83 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 130.00 | 9.70 | 10.90 | 10.30 | 10.50 | -4.50 | -30.00% | 0.08 | 26 | 120 | 0.48 | 0.73 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 131.00 | 9.50 | 10.45 | 9.98 | % | 0.08 | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.18 | 4/9/2026 3:59:24 PM EST | |||
| 132.00 | 9.15 | 9.60 | 9.38 | 9.25 | % | 0.07 | 2 | 0 | 0.53 | 0.69 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST | |
| 133.00 | 8.50 | 8.90 | 8.70 | 14.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | 0.66 | 0.03 | -0.19 | 4/8/2026 | 4/9/2026 3:59:24 PM EST |
| 134.00 | 7.85 | 8.25 | 8.05 | 8.11 | % | 0.06 | 40 | 0 | 0.52 | 0.63 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST | |
| 135.00 | 7.25 | 7.55 | 7.40 | 7.35 | -3.75 | -33.79% | 0.05 | 109 | 201 | 0.52 | 0.61 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 136.00 | 6.65 | 7.05 | 6.85 | 6.30 | % | 0.05 | 122 | 0 | 0.52 | 0.58 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST | |
| 137.00 | 6.05 | 6.45 | 6.25 | 6.24 | -4.76 | -43.28% | 0.05 | 522 | 6 | 0.51 | 0.55 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 138.00 | 5.60 | 5.90 | 5.75 | 5.50 | -5.55 | -50.23% | 0.04 | 159 | 1 | 0.51 | 0.52 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 139.00 | 5.10 | 5.35 | 5.23 | 5.30 | -3.34 | -38.66% | 0.04 | 78 | 39 | 0.50 | 0.50 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 140.00 | 4.60 | 4.90 | 4.75 | 4.78 | -3.57 | -42.76% | 0.03 | 292 | 289 | 0.50 | 0.47 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 141.00 | 4.10 | 4.45 | 4.28 | 4.12 | -3.03 | -42.38% | 0.03 | 60 | 14 | 0.49 | 0.44 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 142.00 | 3.70 | 4.05 | 3.88 | 3.58 | -3.57 | -49.93% | 0.03 | 99 | 52 | 0.49 | 0.41 | 0.03 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 143.00 | 3.40 | 3.55 | 3.48 | 3.55 | -2.48 | -41.13% | 0.02 | 51 | 67 | 0.49 | 0.38 | 0.03 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 144.00 | 3.05 | 3.30 | 3.18 | 3.10 | -2.99 | -49.10% | 0.02 | 26 | 63 | 0.49 | 0.36 | 0.03 | -0.17 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 145.00 | 2.76 | 2.93 | 2.85 | 2.81 | -2.49 | -46.99% | 0.02 | 300 | 342 | 0.49 | 0.33 | 0.03 | -0.17 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 146.00 | 2.46 | 2.61 | 2.54 | 2.50 | -2.53 | -50.30% | 0.02 | 385 | 234 | 0.49 | 0.30 | 0.03 | -0.16 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 147.00 | 2.17 | 2.30 | 2.24 | 2.23 | -2.22 | -49.89% | 0.02 | 20 | 136 | 0.48 | 0.28 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 148.00 | 1.90 | 2.09 | 2.00 | 1.90 | -2.05 | -51.90% | 0.01 | 43 | 645 | 0.48 | 0.26 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 149.00 | 1.72 | 1.87 | 1.80 | 1.80 | -1.70 | -48.58% | 0.01 | 43 | 87 | 0.49 | 0.23 | 0.02 | -0.14 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 150.00 | 1.53 | 1.60 | 1.57 | 1.57 | -1.82 | -53.69% | 0.01 | 3,208 | 779 | 0.48 | 0.21 | 0.02 | -0.13 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 152.50 | 1.07 | 1.22 | 1.15 | 1.15 | -1.28 | -52.68% | 0.01 | 261 | 202 | 0.48 | 0.17 | 0.02 | -0.11 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 155.00 | 0.80 | 0.88 | 0.84 | 0.79 | -1.05 | -57.07% | 0.01 | 4,532 | 1,013 | 0.48 | 0.13 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 157.50 | 0.58 | 0.70 | 0.64 | 0.58 | -0.80 | -57.98% | 0.00 | 40 | 168 | 0.49 | 0.10 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 160.00 | 0.42 | 0.47 | 0.45 | 0.47 | -0.56 | -54.37% | 0.00 | 1,401 | 5,687 | 0.49 | 0.08 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 162.50 | 0.25 | 0.36 | 0.31 | 0.33 | -0.42 | -56.00% | 0.00 | 16 | 120 | 0.48 | 0.06 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 165.00 | 0.20 | 0.31 | 0.26 | 0.26 | -0.29 | -52.73% | 0.00 | 265 | 4,696 | 0.50 | 0.05 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 167.50 | 0.02 | 0.45 | 0.24 | 0.27 | -0.11 | -28.95% | 0.00 | 8 | 251 | 0.51 | 0.04 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 170.00 | 0.04 | 0.44 | 0.24 | 0.11 | -0.19 | -63.34% | 0.00 | 330 | 2,645 | 0.53 | 0.03 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 175.00 | 0.07 | 0.20 | 0.14 | 0.07 | -0.12 | -63.16% | 0.00 | 117 | 2,067 | 0.56 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 180.00 | 0.06 | 0.17 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 72 | 1,580 | 0.61 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 185.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 52 | 216 | 0.59 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 190.00 | 0.02 | 0.14 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 286 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 639 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 1,825 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 205.00 | 0.01 | 0.41 | 0.21 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 206 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 210.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:24 PM EST |
| 215.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:24 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:24 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:24 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:24 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 128 | 94 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:24 PM EST |
| 85.00 | 0.01 | 0.36 | 0.19 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 49 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 25 | 52 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 95.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 33 | 0.76 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.17 | +0.09 | +112.50% | 0.00 | 4 | 155 | 0.68 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.18 | +0.10 | +125.00% | 0.00 | 21 | 162 | 0.73 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 110.00 | 0.18 | 0.32 | 0.25 | 0.30 | +0.13 | +76.48% | 0.00 | 20 | 241 | 0.64 | -0.03 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 115.00 | 0.44 | 0.52 | 0.48 | 0.48 | +0.17 | +54.84% | 0.00 | 76 | 337 | 0.61 | -0.06 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 120.00 | 0.79 | 0.89 | 0.84 | 0.85 | +0.26 | +44.07% | 0.01 | 651 | 339 | 0.58 | -0.11 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 125.00 | 1.41 | 1.54 | 1.48 | 1.50 | +0.50 | +50.00% | 0.01 | 890 | 740 | 0.55 | -0.17 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 130.00 | 2.43 | 2.60 | 2.52 | 2.52 | +0.81 | +47.37% | 0.02 | 6,487 | 1,015 | 0.52 | -0.27 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 131.00 | 2.73 | 2.91 | 2.82 | 3.17 | +1.50 | +89.82% | 0.02 | 33 | 28 | 0.52 | -0.29 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 132.00 | 3.00 | 3.25 | 3.13 | 3.12 | +1.06 | +51.46% | 0.02 | 27 | 141 | 0.52 | -0.31 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 133.00 | 3.30 | 3.60 | 3.45 | 3.60 | +1.15 | +46.94% | 0.03 | 15 | 76 | 0.52 | -0.34 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 134.00 | 3.65 | 3.95 | 3.80 | 3.86 | +1.32 | +51.97% | 0.03 | 104 | 74 | 0.51 | -0.37 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 135.00 | 4.05 | 4.35 | 4.20 | 4.40 | +1.60 | +57.15% | 0.03 | 156 | 1,834 | 0.51 | -0.39 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 136.00 | 4.45 | 4.75 | 4.60 | 5.10 | +2.29 | +81.50% | 0.03 | 182 | 34 | 0.51 | -0.42 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 137.00 | 4.80 | 5.20 | 5.00 | 5.47 | +1.97 | +56.29% | 0.04 | 140 | 28 | 0.50 | -0.45 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 138.00 | 5.30 | 5.65 | 5.48 | 6.00 | +2.45 | +69.02% | 0.04 | 33 | 13 | 0.50 | -0.48 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 139.00 | 5.80 | 6.20 | 6.00 | 6.24 | +2.29 | +57.98% | 0.04 | 35 | 50 | 0.50 | -0.50 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 140.00 | 6.35 | 6.65 | 6.50 | 6.80 | +2.27 | +50.11% | 0.05 | 243 | 886 | 0.49 | -0.53 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 141.00 | 6.90 | 7.25 | 7.08 | 6.55 | +1.50 | +29.71% | 0.05 | 32 | 101 | 0.49 | -0.56 | 0.03 | -0.19 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 142.00 | 7.45 | 7.85 | 7.65 | 8.50 | +3.55 | +71.72% | 0.05 | 10 | 31 | 0.49 | -0.59 | 0.03 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 143.00 | 8.10 | 8.45 | 8.28 | 8.35 | +2.50 | +42.74% | 0.06 | 37 | 78 | 0.48 | -0.62 | 0.03 | -0.18 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 144.00 | 8.75 | 9.10 | 8.93 | 9.35 | +3.25 | +53.28% | 0.06 | 74 | 37 | 0.48 | -0.64 | 0.03 | -0.17 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 145.00 | 9.40 | 9.80 | 9.60 | 10.12 | +3.02 | +42.54% | 0.07 | 32 | 1,178 | 0.48 | -0.67 | 0.03 | -0.17 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 146.00 | 10.10 | 11.10 | 10.60 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.51 | -0.70 | 0.03 | -0.16 | 4/8/2026 | 4/9/2026 3:59:24 PM EST |
| 147.00 | 10.65 | 12.25 | 11.45 | 10.22 | +2.45 | +31.54% | 0.08 | 4 | 22 | 0.52 | -0.72 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 148.00 | 11.40 | 13.00 | 12.20 | 11.96 | +3.21 | +36.69% | 0.08 | 21 | 26 | 0.52 | -0.74 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 149.00 | 12.30 | 13.30 | 12.80 | 12.22 | +4.57 | +59.74% | 0.09 | 1 | 73 | 0.50 | -0.77 | 0.02 | -0.14 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 150.00 | 13.15 | 14.40 | 13.78 | 14.05 | +4.35 | +44.85% | 0.09 | 44 | 1,123 | 0.52 | -0.79 | 0.02 | -0.13 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 152.50 | 14.85 | 16.35 | 15.60 | 15.57 | +4.03 | +34.93% | 0.10 | 2 | 13 | 0.47 | -0.83 | 0.02 | -0.11 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 155.00 | 16.95 | 19.50 | 18.23 | 18.01 | +4.16 | +30.04% | 0.12 | 20 | 386 | 0.54 | -0.87 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 157.50 | 19.35 | 21.85 | 20.60 | 16.99 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.52 | -0.90 | 0.01 | -0.08 | 4/7/2026 | 4/9/2026 3:59:24 PM EST |
| 160.00 | 21.45 | 24.20 | 22.83 | 23.13 | +6.88 | +42.34% | 0.14 | 55 | 263 | 0.83 | -0.92 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 162.50 | 24.30 | 26.60 | 25.45 | 23.37 | % | 0.16 | 7 | 0 | 0.86 | -0.94 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:24 PM EST | |
| 165.00 | 26.40 | 29.05 | 27.73 | 27.84 | +5.60 | +25.18% | 0.17 | 35 | 163 | 0.89 | -0.95 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 167.50 | 28.60 | 31.50 | 30.05 | % | 0.18 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.04 | 4/9/2026 3:59:24 PM EST | |||
| 170.00 | 31.70 | 33.95 | 32.83 | 33.69 | +7.05 | +26.47% | 0.19 | 6 | 38 | 0.97 | -0.97 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 175.00 | 35.70 | 39.00 | 37.35 | 40.05 | +6.59 | +19.70% | 0.21 | 35 | 29 | 1.06 | -0.98 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 180.00 | 41.45 | 44.00 | 42.73 | 42.50 | +4.54 | +11.96% | 0.24 | 53 | 36 | 1.13 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 185.00 | 46.40 | 49.00 | 47.70 | 44.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.22 | -0.99 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 3:59:24 PM EST |
| 190.00 | 51.15 | 54.00 | 52.58 | 54.45 | +8.12 | +17.53% | 0.28 | 78 | 34 | 1.29 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 195.00 | 56.10 | 59.00 | 57.55 | 57.55 | +8.15 | +16.50% | 0.30 | 22 | 24 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 200.00 | 61.10 | 64.00 | 62.55 | 62.55 | +4.41 | +7.59% | 0.31 | 12 | 8 | 1.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 205.00 | 66.20 | 69.00 | 67.60 | % | 0.33 | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 210.00 | 71.40 | 74.00 | 72.70 | 74.15 | +12.39 | +20.07% | 0.35 | 8 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 215.00 | 76.20 | 79.00 | 77.60 | 78.10 | +7.48 | +10.60% | 0.36 | 3 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:24 PM EST |
| 220.00 | 81.35 | 84.00 | 82.68 | % | 0.38 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 225.00 | 86.20 | 89.00 | 87.60 | % | 0.39 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 230.00 | 91.15 | 94.00 | 92.58 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 235.00 | 96.70 | 99.00 | 97.85 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 240.00 | 101.50 | 104.00 | 102.75 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 245.00 | 106.20 | 109.00 | 107.60 | % | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST | |||
| 250.00 | 111.50 | 114.00 | 112.75 | 105.13 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:24 PM EST |
| 255.00 | 116.55 | 119.00 | 117.78 | % | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:24 PM EST |