Options Chain for ORACLE CORP COM (ORCL) - $176.28 as of 4/24/2026 3:38:08 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 | 97.50 | 100.20 | 98.85 | 70.50 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:38 PM EST |
| 80.00 | 92.15 | 95.65 | 93.90 | % | 1.17 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 85.00 | 87.50 | 90.65 | 89.08 | 53.50 | 0.00 | 0.00% | 1.05 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:38 PM EST |
| 90.00 | 82.20 | 85.65 | 83.93 | 84.29 | 0.00 | 0.00% | 0.93 | 0 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:38 PM EST |
| 95.00 | 77.25 | 80.20 | 78.73 | 59.98 | 0.00 | 0.00% | 0.83 | 0 | 80 | 1.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:38 PM EST |
| 100.00 | 72.70 | 75.20 | 73.95 | 72.20 | -7.35 | -9.24% | 0.74 | 2 | 3,153 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 105.00 | 67.65 | 70.30 | 68.98 | 82.57 | 0.00 | 0.00% | 0.66 | 0 | 52 | 1.41 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 110.00 | 62.45 | 65.45 | 63.95 | 75.00 | 0.00 | 0.00% | 0.58 | 0 | 57 | 1.33 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 115.00 | 57.40 | 60.80 | 59.10 | 64.48 | 0.00 | 0.00% | 0.51 | 0 | 168 | 1.21 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 120.00 | 52.90 | 55.40 | 54.15 | 54.24 | -6.76 | -11.09% | 0.45 | 8 | 604 | 1.12 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 125.00 | 48.00 | 50.40 | 49.20 | 47.65 | -3.98 | -7.71% | 0.39 | 3 | 329 | 1.02 | 0.98 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 130.00 | 43.15 | 45.65 | 44.40 | 41.58 | -3.82 | -8.42% | 0.34 | 11 | 538 | 0.95 | 0.97 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 135.00 | 38.25 | 40.65 | 39.45 | 50.17 | 0.00 | 0.00% | 0.29 | 0 | 1,358 | 0.86 | 0.96 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 140.00 | 33.80 | 35.55 | 34.68 | 34.90 | -2.22 | -5.99% | 0.25 | 48 | 4,398 | 0.66 | 0.93 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 145.00 | 29.70 | 31.45 | 30.58 | 30.78 | -3.19 | -9.40% | 0.21 | 61 | 2,811 | 0.71 | 0.90 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 150.00 | 25.05 | 26.50 | 25.78 | 26.41 | -0.74 | -2.73% | 0.17 | 341 | 4,565 | 0.63 | 0.86 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 155.00 | 21.05 | 21.80 | 21.43 | 21.96 | -2.54 | -10.37% | 0.14 | 88 | 7,163 | 0.60 | 0.81 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 157.50 | 19.15 | 20.25 | 19.70 | 17.54 | -4.46 | -20.28% | 0.13 | 25 | 2 | 0.61 | 0.78 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 160.00 | 17.15 | 17.90 | 17.53 | 17.85 | -1.20 | -6.30% | 0.11 | 176 | 4,725 | 0.58 | 0.75 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 162.50 | 15.50 | 16.60 | 16.05 | 14.77 | -3.43 | -18.85% | 0.10 | 62 | 13 | 0.59 | 0.71 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 165.00 | 13.90 | 14.40 | 14.15 | 14.12 | -2.63 | -15.71% | 0.09 | 229 | 5,355 | 0.57 | 0.67 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 167.50 | 12.45 | 12.85 | 12.65 | 12.65 | -6.10 | -32.54% | 0.08 | 62 | 42 | 0.57 | 0.63 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 170.00 | 11.00 | 11.40 | 11.20 | 11.35 | -2.00 | -14.99% | 0.07 | 489 | 10,260 | 0.57 | 0.59 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 172.50 | 9.70 | 10.10 | 9.90 | 9.90 | -1.85 | -15.75% | 0.06 | 737 | 10 | 0.56 | 0.55 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 175.00 | 8.50 | 8.70 | 8.60 | 8.60 | -2.04 | -19.18% | 0.05 | 2,108 | 10,396 | 0.56 | 0.50 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 177.50 | 7.40 | 7.60 | 7.50 | 7.54 | -1.89 | -20.05% | 0.04 | 1,873 | 1,167 | 0.56 | 0.46 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 180.00 | 6.40 | 6.55 | 6.48 | 6.55 | -1.71 | -20.71% | 0.04 | 1,501 | 12,209 | 0.56 | 0.42 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 182.50 | 5.55 | 5.75 | 5.65 | 6.01 | -0.69 | -10.30% | 0.03 | 111 | 397 | 0.56 | 0.38 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 185.00 | 4.80 | 4.95 | 4.88 | 4.95 | -1.28 | -20.55% | 0.03 | 482 | 8,476 | 0.56 | 0.34 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 187.50 | 4.15 | 4.30 | 4.23 | 4.20 | -0.92 | -17.97% | 0.02 | 72 | 345 | 0.56 | 0.30 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 190.00 | 3.50 | 3.70 | 3.60 | 3.60 | -1.05 | -22.59% | 0.02 | 10,412 | 17,743 | 0.56 | 0.27 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 192.50 | 3.00 | 3.35 | 3.18 | 3.29 | -0.51 | -13.43% | 0.02 | 249 | 795 | 0.56 | 0.24 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 195.00 | 2.62 | 2.71 | 2.67 | 2.67 | -0.77 | -22.39% | 0.01 | 8,082 | 13,224 | 0.56 | 0.21 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 197.50 | 2.23 | 2.38 | 2.31 | 2.35 | -0.68 | -22.45% | 0.01 | 488 | 138 | 0.57 | 0.19 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 200.00 | 1.94 | 2.00 | 1.97 | 2.00 | -0.53 | -20.95% | 0.01 | 14,331 | 35,937 | 0.57 | 0.17 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 202.50 | 1.66 | 1.84 | 1.75 | 1.65 | -0.59 | -26.34% | 0.01 | 245 | 365 | 0.58 | 0.15 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 205.00 | 1.42 | 1.59 | 1.51 | 1.47 | -0.42 | -22.23% | 0.01 | 138 | 950 | 0.58 | 0.13 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 210.00 | 1.07 | 1.15 | 1.11 | 1.10 | -0.35 | -24.14% | 0.01 | 676 | 17,791 | 0.59 | 0.10 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 215.00 | 0.82 | 0.92 | 0.87 | 0.90 | -0.09 | -9.10% | 0.00 | 258 | 960 | 0.61 | 0.08 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 220.00 | 0.66 | 0.72 | 0.69 | 0.69 | -0.10 | -12.66% | 0.00 | 1,025 | 9,865 | 0.62 | 0.06 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 225.00 | 0.41 | 0.63 | 0.52 | 0.57 | -0.03 | -5.00% | 0.00 | 296 | 545 | 0.63 | 0.05 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 230.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.02 | -4.17% | 0.00 | 5,677 | 27,441 | 0.65 | 0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 235.00 | 0.26 | 0.38 | 0.32 | 0.39 | +0.02 | +5.41% | 0.00 | 708 | 385 | 0.65 | 0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 240.00 | 0.20 | 0.39 | 0.30 | 0.32 | +0.01 | +3.23% | 0.00 | 147 | 2,238 | 0.68 | 0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 245.00 | 0.02 | 0.37 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.02 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 250.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 185 | 5,734 | 0.71 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 255.00 | 0.00 | 1.79 | 0.90 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 260.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.04 | -23.53% | 0.00 | 24 | 1,809 | 0.75 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 265.00 | 0.00 | 2.23 | 1.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 270.00 | 0.08 | 0.18 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 305 | 2,164 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 280.00 | 0.05 | 0.19 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 290.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 2,106 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 300.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 5,153 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 310.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 12 | 1,226 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 320.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.04 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:38 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 7 | 567 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 112 | 1,073 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 946 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 661 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 370.00 | 0.00 | 1.09 | 0.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 380.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 6,434 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 275 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:38 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,295 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 440.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:38 PM EST |
| 450.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:38 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:38 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:38 PM EST |
| 480.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 111 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 490.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:38 PM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:38 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:38 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 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 843 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 282 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 69 | 1,689 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 1,065 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 650 | 5,076 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 105.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,711 | 0.83 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 110.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 2,445 | 0.81 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 115.00 | 0.05 | 0.12 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 14 | 5,850 | 0.74 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 120.00 | 0.09 | 0.18 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 71 | 11,084 | 0.72 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 125.00 | 0.07 | 0.37 | 0.22 | 0.18 | -0.04 | -18.19% | 0.00 | 19 | 3,966 | 0.67 | -0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 130.00 | 0.22 | 0.45 | 0.34 | 0.30 | -0.01 | -3.23% | 0.00 | 73 | 3,800 | 0.66 | -0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 135.00 | 0.41 | 0.49 | 0.45 | 0.45 | -0.05 | -10.00% | 0.00 | 73 | 6,021 | 0.63 | -0.04 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 140.00 | 0.68 | 0.78 | 0.73 | 0.77 | +0.01 | +1.32% | 0.01 | 383 | 11,533 | 0.61 | -0.07 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 145.00 | 1.10 | 1.19 | 1.15 | 1.18 | +0.07 | +6.31% | 0.01 | 511 | 5,085 | 0.60 | -0.10 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 150.00 | 1.71 | 1.78 | 1.75 | 1.76 | +0.13 | +7.98% | 0.01 | 797 | 17,723 | 0.58 | -0.14 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 155.00 | 2.55 | 2.64 | 2.60 | 2.57 | +0.17 | +7.09% | 0.02 | 1,762 | 5,388 | 0.57 | -0.19 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 157.50 | 3.00 | 3.25 | 3.13 | 3.10 | +0.01 | +0.33% | 0.02 | 192 | 536 | 0.56 | -0.22 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 160.00 | 3.70 | 3.90 | 3.80 | 3.75 | +0.22 | +6.24% | 0.02 | 730 | 5,575 | 0.56 | -0.25 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 162.50 | 4.30 | 4.80 | 4.55 | 4.50 | +0.50 | +12.50% | 0.03 | 81 | 182 | 0.56 | -0.29 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 165.00 | 5.20 | 5.50 | 5.35 | 5.35 | +0.57 | +11.93% | 0.03 | 295 | 7,385 | 0.56 | -0.33 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 167.50 | 6.05 | 6.75 | 6.40 | 6.31 | +0.36 | +6.05% | 0.04 | 220 | 477 | 0.56 | -0.37 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 170.00 | 7.25 | 7.60 | 7.43 | 7.39 | +0.54 | +7.89% | 0.04 | 1,304 | 6,152 | 0.55 | -0.41 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 172.50 | 8.05 | 8.70 | 8.38 | 8.45 | +0.60 | +7.65% | 0.05 | 177 | 72 | 0.54 | -0.45 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 175.00 | 9.70 | 10.00 | 9.85 | 9.80 | +0.85 | +9.50% | 0.06 | 276 | 3,713 | 0.54 | -0.50 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 177.50 | 11.00 | 11.40 | 11.20 | 10.90 | +0.90 | +9.00% | 0.06 | 1,022 | 1,400 | 0.54 | -0.54 | 0.02 | -0.23 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 180.00 | 12.20 | 13.40 | 12.80 | 12.78 | +1.53 | +13.60% | 0.07 | 160 | 3,235 | 0.55 | -0.58 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 182.50 | 13.75 | 15.00 | 14.38 | 15.00 | +2.00 | +15.39% | 0.08 | 10 | 161 | 0.54 | -0.62 | 0.02 | -0.22 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 185.00 | 15.25 | 16.90 | 16.08 | 15.65 | +1.50 | +10.61% | 0.09 | 65 | 1,026 | 0.54 | -0.66 | 0.02 | -0.21 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 187.50 | 17.55 | 18.65 | 18.10 | 18.51 | +1.89 | +11.38% | 0.10 | 4 | 64 | 0.55 | -0.69 | 0.02 | -0.20 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 190.00 | 18.75 | 20.60 | 19.68 | 20.66 | +6.25 | +43.38% | 0.10 | 5 | 447 | 0.53 | -0.73 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 192.50 | 20.55 | 22.80 | 21.68 | 23.67 | +4.03 | +20.52% | 0.11 | 30 | 12 | 0.53 | -0.76 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 195.00 | 22.90 | 24.85 | 23.88 | 24.87 | +3.04 | +13.93% | 0.12 | 16 | 148 | 0.54 | -0.79 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 197.50 | 25.05 | 26.70 | 25.88 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.53 | -0.81 | 0.01 | -0.16 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 200.00 | 26.60 | 29.15 | 27.88 | 27.61 | +1.96 | +7.65% | 0.14 | 18 | 490 | 0.50 | -0.83 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 202.50 | 29.35 | 31.00 | 30.18 | 19.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.85 | 0.01 | -0.14 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 205.00 | 31.45 | 33.65 | 32.55 | 22.33 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.51 | -0.87 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 210.00 | 36.55 | 38.20 | 37.38 | 35.95 | -0.05 | -0.14% | 0.18 | 1 | 69 | 0.55 | -0.90 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 215.00 | 40.80 | 43.10 | 41.95 | % | 0.20 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.09 | 4/24/2026 3:59:38 PM EST | |||
| 220.00 | 45.50 | 47.85 | 46.68 | 45.80 | 0.00 | 0.00% | 0.21 | 0 | 682 | 0.79 | -0.94 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 225.00 | 50.30 | 52.90 | 51.60 | 48.19 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.85 | -0.95 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 230.00 | 55.20 | 57.80 | 56.50 | 44.43 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.89 | -0.96 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 235.00 | 60.30 | 62.70 | 61.50 | % | 0.26 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.05 | 4/24/2026 3:59:38 PM EST | |||
| 240.00 | 65.00 | 67.65 | 66.33 | 55.81 | 0.00 | 0.00% | 0.28 | 0 | 150 | 0.96 | -0.98 | 0.00 | -0.04 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 245.00 | 69.65 | 72.70 | 71.18 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 4/24/2026 3:59:38 PM EST | |||
| 250.00 | 74.65 | 78.00 | 76.33 | 72.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 3:59:38 PM EST |
| 255.00 | 79.60 | 83.15 | 81.38 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 260.00 | 84.60 | 88.15 | 86.38 | 82.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.20 | -1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:38 PM EST |
| 265.00 | 89.55 | 93.25 | 91.40 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 270.00 | 94.55 | 98.25 | 96.40 | 134.95 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:38 PM EST |
| 275.00 | 99.55 | 102.70 | 101.13 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 280.00 | 104.50 | 108.00 | 106.25 | 104.65 | 0.00 | 0.00% | 0.38 | 0 | 50 | 1.34 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 290.00 | 114.55 | 118.15 | 116.35 | 115.80 | 0.00 | 0.00% | 0.40 | 0 | 60 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 300.00 | 124.95 | 127.55 | 126.25 | 125.78 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 310.00 | 134.55 | 137.65 | 136.10 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 320.00 | 144.55 | 147.70 | 146.13 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 330.00 | 154.55 | 157.90 | 156.23 | % | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 340.00 | 164.55 | 167.95 | 166.25 | % | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 350.00 | 174.55 | 177.70 | 176.13 | % | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 360.00 | 185.05 | 187.65 | 186.35 | % | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 370.00 | 194.55 | 197.80 | 196.18 | % | 0.53 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 380.00 | 204.55 | 207.95 | 206.25 | % | 0.54 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 390.00 | 214.55 | 217.55 | 216.05 | % | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 400.00 | 224.55 | 227.90 | 226.23 | 260.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:38 PM EST |
| 410.00 | 234.55 | 238.00 | 236.28 | % | 0.58 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 420.00 | 244.70 | 247.65 | 246.18 | % | 0.59 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 430.00 | 254.55 | 257.70 | 256.13 | % | 0.60 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 440.00 | 264.55 | 268.35 | 266.45 | % | 0.61 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 450.00 | 274.55 | 278.50 | 276.53 | % | 0.61 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 460.00 | 284.55 | 288.25 | 286.40 | % | 0.62 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 470.00 | 294.55 | 297.95 | 296.25 | % | 0.63 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 480.00 | 304.65 | 307.85 | 306.25 | % | 0.64 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 490.00 | 314.55 | 317.75 | 316.15 | % | 0.65 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 500.00 | 324.55 | 328.20 | 326.38 | % | 0.65 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 510.00 | 334.55 | 338.35 | 336.45 | % | 0.66 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST |