Options Chain for ORACLE CORP COM (ORCL) - $181.19 as of 5/20/2026 4:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 101.20 | 104.90 | 103.05 | % | 1.21 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 90.00 | 96.20 | 100.00 | 98.10 | 102.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 95.00 | 91.25 | 95.10 | 93.18 | % | 0.98 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 100.00 | 86.25 | 89.75 | 88.00 | 91.15 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:55 PM EST |
| 105.00 | 81.30 | 85.10 | 83.20 | % | 0.79 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 110.00 | 76.30 | 79.90 | 78.10 | 63.92 | 0.00 | 0.00% | 0.71 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:55 PM EST |
| 115.00 | 71.80 | 74.20 | 73.00 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 120.00 | 66.35 | 69.50 | 67.93 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 125.00 | 61.35 | 64.20 | 62.78 | 60.15 | -11.79 | -16.39% | 0.50 | 1 | 28 | 1.24 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 130.00 | 56.40 | 59.40 | 57.90 | 33.25 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.14 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/20/2026 3:59:55 PM EST |
| 131.00 | 55.40 | 58.55 | 56.98 | 52.73 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.12 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 132.00 | 54.45 | 57.60 | 56.03 | 51.46 | 0.00 | 0.00% | 0.42 | 0 | 88 | 1.10 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 133.00 | 53.90 | 56.20 | 55.05 | 50.23 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.09 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 134.00 | 52.50 | 55.20 | 53.85 | 49.46 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.12 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 135.00 | 51.45 | 54.30 | 52.88 | 47.63 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 136.00 | 50.40 | 53.45 | 51.93 | 47.84 | 0.00 | 0.00% | 0.38 | 0 | 98 | 1.03 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 137.00 | 49.95 | 52.60 | 51.28 | 46.55 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.02 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 138.00 | 48.55 | 51.30 | 49.93 | 45.35 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.01 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 139.00 | 47.55 | 50.30 | 48.93 | 44.58 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.99 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 140.00 | 46.45 | 49.25 | 47.85 | 42.75 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.97 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 141.00 | 45.50 | 48.30 | 46.90 | 43.79 | -11.94 | -21.43% | 0.33 | 60 | 13 | 1.00 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 142.00 | 44.60 | 47.30 | 45.95 | 43.07 | -9.05 | -17.37% | 0.32 | 60 | 11 | 0.99 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 143.00 | 43.65 | 46.90 | 45.28 | 42.41 | -4.29 | -9.19% | 0.32 | 66 | 13 | 0.96 | 0.98 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 144.00 | 42.65 | 45.35 | 44.00 | 41.86 | -3.59 | -7.90% | 0.31 | 30 | 10 | 0.96 | 0.98 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 145.00 | 41.70 | 44.35 | 43.03 | 39.92 | -11.83 | -22.86% | 0.30 | 61 | 45 | 0.96 | 0.98 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 146.00 | 40.70 | 43.35 | 42.03 | 39.26 | -1.96 | -4.76% | 0.29 | 60 | 4 | 0.94 | 0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 147.00 | 39.70 | 42.55 | 41.13 | 38.60 | -1.10 | -2.78% | 0.28 | 67 | 1 | 0.91 | 0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 148.00 | 38.75 | 41.60 | 40.18 | 38.04 | -9.64 | -20.22% | 0.27 | 30 | 2 | 0.86 | 0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 149.00 | 37.80 | 40.85 | 39.33 | 40.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 150.00 | 36.75 | 39.70 | 38.23 | 31.97 | -8.05 | -20.12% | 0.25 | 1 | 25 | 0.82 | 0.96 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 152.50 | 34.45 | 37.45 | 35.95 | 30.10 | 0.00 | 0.00% | 0.24 | 0 | 93 | 0.81 | 0.95 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 155.00 | 32.05 | 34.90 | 33.48 | 32.50 | +3.11 | +10.59% | 0.22 | 3 | 57 | 0.83 | 0.94 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 157.50 | 29.65 | 32.90 | 31.28 | 31.00 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.75 | 0.93 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 160.00 | 27.90 | 30.10 | 29.00 | 24.70 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.52 | 0.91 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 162.50 | 25.80 | 27.80 | 26.80 | 25.40 | 0.00 | 0.00% | 0.16 | 0 | 173 | 0.57 | 0.89 | 0.01 | -0.14 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 165.00 | 22.95 | 25.55 | 24.25 | 24.30 | +4.45 | +22.42% | 0.15 | 21 | 96 | 0.48 | 0.87 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 167.50 | 20.70 | 23.70 | 22.20 | 20.00 | +1.40 | +7.53% | 0.13 | 8 | 165 | 0.51 | 0.84 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 170.00 | 20.25 | 22.05 | 21.15 | 17.47 | +1.48 | +9.26% | 0.12 | 3 | 694 | 0.63 | 0.81 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 172.50 | 18.15 | 19.55 | 18.85 | 17.82 | +2.77 | +18.41% | 0.11 | 3 | 85 | 0.59 | 0.78 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 175.00 | 16.30 | 17.65 | 16.98 | 14.70 | +2.17 | +17.32% | 0.10 | 16 | 505 | 0.59 | 0.74 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 177.50 | 14.60 | 15.90 | 15.25 | 12.95 | +1.32 | +11.35% | 0.09 | 1 | 98 | 0.58 | 0.70 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 180.00 | 13.05 | 14.05 | 13.55 | 12.50 | +2.85 | +29.54% | 0.08 | 94 | 568 | 0.58 | 0.66 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 182.50 | 11.80 | 12.60 | 12.20 | 12.10 | +3.45 | +39.89% | 0.07 | 93 | 226 | 0.59 | 0.62 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 185.00 | 10.40 | 11.00 | 10.70 | 10.47 | +2.97 | +39.60% | 0.06 | 200 | 924 | 0.58 | 0.58 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 187.50 | 9.10 | 9.70 | 9.40 | 9.00 | +2.48 | +38.04% | 0.05 | 169 | 159 | 0.58 | 0.53 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 190.00 | 7.95 | 8.50 | 8.23 | 8.00 | +2.25 | +39.13% | 0.04 | 547 | 909 | 0.58 | 0.49 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 192.50 | 7.00 | 7.40 | 7.20 | 7.09 | +2.14 | +43.24% | 0.04 | 165 | 294 | 0.58 | 0.45 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 195.00 | 6.05 | 6.40 | 6.23 | 6.30 | +2.10 | +50.00% | 0.03 | 139 | 878 | 0.58 | 0.41 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 197.50 | 5.05 | 5.60 | 5.33 | 5.30 | +1.25 | +30.87% | 0.03 | 22 | 254 | 0.58 | 0.37 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 200.00 | 4.35 | 4.75 | 4.55 | 4.60 | +1.55 | +50.82% | 0.02 | 1,065 | 2,334 | 0.58 | 0.33 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 202.50 | 3.70 | 4.15 | 3.93 | 3.42 | +0.75 | +28.09% | 0.02 | 29 | 414 | 0.58 | 0.29 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 205.00 | 3.15 | 3.60 | 3.38 | 3.42 | +1.12 | +48.70% | 0.02 | 410 | 1,086 | 0.58 | 0.26 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 207.50 | 2.82 | 3.15 | 2.99 | 2.81 | +0.78 | +38.43% | 0.01 | 222 | 216 | 0.59 | 0.23 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 210.00 | 2.41 | 2.69 | 2.55 | 2.60 | +0.90 | +52.95% | 0.01 | 535 | 940 | 0.60 | 0.20 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 212.50 | 2.04 | 2.30 | 2.17 | 2.20 | +0.65 | +41.94% | 0.01 | 31 | 18 | 0.60 | 0.18 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 215.00 | 1.74 | 1.98 | 1.86 | 1.88 | +0.44 | +30.56% | 0.01 | 144 | 501 | 0.60 | 0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 217.50 | 1.46 | 1.71 | 1.59 | 1.42 | +0.12 | +9.24% | 0.01 | 63 | 6 | 0.60 | 0.14 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 220.00 | 1.34 | 1.40 | 1.37 | 1.40 | +0.45 | +47.37% | 0.01 | 765 | 3,021 | 0.61 | 0.12 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 225.00 | 0.88 | 1.12 | 1.00 | 1.00 | +0.15 | +17.65% | 0.00 | 28 | 761 | 0.62 | 0.09 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 230.00 | 0.63 | 0.80 | 0.72 | 0.73 | +0.06 | +8.96% | 0.00 | 73 | 1,048 | 0.62 | 0.07 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 235.00 | 0.43 | 0.65 | 0.54 | 0.51 | -0.06 | -10.53% | 0.00 | 42 | 185 | 0.63 | 0.05 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 240.00 | 0.26 | 0.58 | 0.42 | 0.40 | -0.02 | -4.77% | 0.00 | 56 | 510 | 0.65 | 0.04 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.69 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.76 | 0.02 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 250.00 | 0.20 | 0.40 | 0.30 | 0.24 | -0.03 | -11.12% | 0.00 | 31 | 886 | 0.69 | 0.02 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 255.00 | 0.01 | 0.23 | 0.12 | 0.17 | -0.16 | -48.49% | 0.00 | 4 | 288 | 0.60 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 260.00 | 0.08 | 0.20 | 0.14 | 0.21 | +0.04 | +23.53% | 0.00 | 3 | 572 | 0.69 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 265.00 | 0.10 | 0.23 | 0.17 | 0.12 | -0.26 | -68.43% | 0.00 | 3 | 126 | 0.74 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 36 | 2,151 | 0.77 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.01 | 21 | 298 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 346 | 1.03 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 130.00 | 0.01 | 0.09 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 110 | 0.69 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 131.00 | 0.00 | 1.01 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.13 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 132.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 133.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.32 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 134.00 | 0.01 | 0.58 | 0.30 | 0.09 | -0.10 | -52.64% | 0.00 | 9 | 3,172 | 0.76 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.37 | 0.19 | 0.19 | +0.03 | +18.75% | 0.00 | 12 | 1,067 | 0.86 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 136.00 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.25 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 137.00 | 0.03 | 0.21 | 0.12 | 0.12 | -0.18 | -60.00% | 0.00 | 1 | 190 | 0.67 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 138.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 139.00 | 0.00 | 1.36 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.05 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.72 | 0.36 | 0.18 | -0.05 | -21.74% | 0.00 | 8 | 126 | 0.89 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 141.00 | 0.02 | 0.78 | 0.40 | 0.21 | +0.01 | +5.00% | 0.00 | 3 | 15 | 0.76 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 142.00 | 0.00 | 0.96 | 0.48 | 0.32 | +0.03 | +10.35% | 0.00 | 5 | 71 | 0.91 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 143.00 | 0.15 | 0.35 | 0.25 | 0.41 | +0.06 | +17.15% | 0.00 | 6 | 27 | 0.68 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 144.00 | 0.00 | 0.66 | 0.33 | 0.26 | -0.10 | -27.78% | 0.00 | 2 | 86 | 0.81 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 145.00 | 0.04 | 0.56 | 0.30 | 0.28 | -0.14 | -33.34% | 0.00 | 12 | 275 | 0.63 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 146.00 | 0.04 | 0.43 | 0.24 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.60 | -0.03 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 147.00 | 0.07 | 0.44 | 0.26 | 0.47 | -0.11 | -18.97% | 0.00 | 2 | 101 | 0.61 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 148.00 | 0.17 | 0.59 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.64 | -0.03 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 149.00 | 0.01 | 0.65 | 0.33 | 0.41 | -0.18 | -30.51% | 0.00 | 4 | 180 | 0.56 | -0.04 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 150.00 | 0.13 | 0.63 | 0.38 | 0.43 | -0.24 | -35.83% | 0.00 | 140 | 961 | 0.61 | -0.04 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 152.50 | 0.30 | 0.83 | 0.57 | 0.59 | -0.22 | -27.16% | 0.00 | 102 | 266 | 0.63 | -0.05 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 155.00 | 0.56 | 0.77 | 0.67 | 0.74 | -0.33 | -30.85% | 0.00 | 123 | 537 | 0.62 | -0.06 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 157.50 | 0.71 | 0.90 | 0.81 | 0.95 | -0.42 | -30.66% | 0.01 | 66 | 125 | 0.61 | -0.07 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 160.00 | 0.91 | 1.19 | 1.05 | 1.12 | -0.55 | -32.94% | 0.01 | 5,203 | 727 | 0.60 | -0.09 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 162.50 | 1.17 | 1.45 | 1.31 | 1.31 | -0.83 | -38.79% | 0.01 | 73 | 181 | 0.60 | -0.11 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 165.00 | 1.51 | 1.80 | 1.66 | 1.64 | -1.03 | -38.58% | 0.01 | 58 | 551 | 0.59 | -0.13 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 167.50 | 1.87 | 2.13 | 2.00 | 2.13 | -1.14 | -34.87% | 0.01 | 147 | 301 | 0.58 | -0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 170.00 | 2.32 | 2.67 | 2.50 | 2.49 | -1.48 | -37.28% | 0.01 | 315 | 1,167 | 0.58 | -0.19 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 172.50 | 2.90 | 3.35 | 3.13 | 3.52 | -1.33 | -27.43% | 0.02 | 35 | 335 | 0.59 | -0.22 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 175.00 | 3.50 | 4.00 | 3.75 | 4.07 | -1.58 | -27.97% | 0.02 | 74 | 1,472 | 0.58 | -0.26 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 177.50 | 4.25 | 4.70 | 4.48 | 4.53 | -1.48 | -24.63% | 0.03 | 60 | 122 | 0.58 | -0.29 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 180.00 | 5.10 | 5.45 | 5.28 | 5.25 | -2.66 | -33.63% | 0.03 | 197 | 452 | 0.57 | -0.34 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 182.50 | 6.10 | 6.55 | 6.33 | 6.30 | -3.10 | -32.98% | 0.03 | 185 | 232 | 0.57 | -0.38 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 185.00 | 7.15 | 7.75 | 7.45 | 7.55 | -2.85 | -27.41% | 0.04 | 229 | 397 | 0.57 | -0.42 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 187.50 | 8.05 | 9.00 | 8.53 | 8.62 | -2.58 | -23.04% | 0.05 | 10 | 62 | 0.57 | -0.47 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 190.00 | 9.55 | 10.35 | 9.95 | 11.55 | -1.05 | -8.34% | 0.05 | 9 | 848 | 0.57 | -0.51 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 192.50 | 10.75 | 11.85 | 11.30 | 16.45 | +2.52 | +18.09% | 0.06 | 1 | 77 | 0.57 | -0.55 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 195.00 | 12.50 | 13.40 | 12.95 | 12.75 | -3.32 | -20.66% | 0.07 | 4 | 194 | 0.58 | -0.59 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 197.50 | 14.25 | 15.05 | 14.65 | 18.14 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.57 | -0.63 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 200.00 | 15.85 | 16.90 | 16.38 | 18.60 | -0.70 | -3.63% | 0.08 | 11 | 175 | 0.57 | -0.67 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 202.50 | 17.50 | 18.95 | 18.23 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | -0.71 | 0.01 | -0.25 | 5/12/2026 | 5/20/2026 3:59:55 PM EST |
| 205.00 | 19.15 | 20.90 | 20.03 | 21.14 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.59 | -0.74 | 0.01 | -0.24 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 207.50 | 21.60 | 22.95 | 22.28 | % | 0.11 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.22 | 5/20/2026 3:59:55 PM EST | |||
| 210.00 | 23.75 | 25.45 | 24.60 | 24.30 | -4.48 | -15.57% | 0.12 | 1 | 10 | 0.60 | -0.80 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 212.50 | 25.65 | 27.70 | 26.68 | 29.75 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.61 | -0.82 | 0.01 | -0.19 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 215.00 | 28.10 | 30.30 | 29.20 | 25.67 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.63 | -0.84 | 0.01 | -0.18 | 5/11/2026 | 5/20/2026 3:59:55 PM EST |
| 217.50 | 30.15 | 32.10 | 31.13 | 33.85 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.61 | -0.86 | 0.01 | -0.16 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 220.00 | 32.45 | 34.45 | 33.45 | 35.12 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.60 | -0.88 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 225.00 | 36.75 | 39.55 | 38.15 | 42.83 | % | 0.17 | 19 | 0 | 0.60 | -0.91 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 230.00 | 41.70 | 44.30 | 43.00 | 44.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.93 | 0.01 | -0.10 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 235.00 | 46.30 | 49.20 | 47.75 | 52.37 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.88 | -0.95 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 240.00 | 51.15 | 54.05 | 52.60 | 49.80 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.92 | -0.96 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 245.00 | 56.25 | 58.95 | 57.60 | % | 0.24 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 5/20/2026 3:59:55 PM EST | |||
| 250.00 | 60.40 | 63.90 | 62.15 | 64.98 | +5.57 | +9.38% | 0.25 | 1 | 1 | 1.01 | -0.98 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 255.00 | 65.95 | 68.90 | 67.43 | % | 0.26 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 5/20/2026 3:59:55 PM EST | |||
| 260.00 | 71.20 | 73.90 | 72.55 | 66.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 3:59:55 PM EST |
| 265.00 | 75.65 | 78.90 | 77.28 | % | 0.29 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 270.00 | 81.10 | 83.95 | 82.53 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:55 PM EST |