Options Chain for ORACLE CORP COM (ORCL) - $164.03 as of 2/2/2026 5:56:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.20 | 102.75 | 101.48 | 104.00 | -2.28 | -2.15% | 1.69 | 5 | 87 | 1.06 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 65.00 | 95.45 | 98.25 | 96.85 | 115.60 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 2/2/2026 3:59:51 PM EST |
| 70.00 | 90.60 | 93.60 | 92.10 | 125.30 | 0.00 | 0.00% | 1.32 | 0 | 24 | 1.00 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 2/2/2026 3:59:51 PM EST |
| 75.00 | 85.85 | 88.40 | 87.13 | 122.10 | 0.00 | 0.00% | 1.16 | 0 | 6 | 0.89 | 0.98 | 0.00 | -0.01 | 12/24/2025 | 2/2/2026 3:59:51 PM EST |
| 80.00 | 81.25 | 83.70 | 82.48 | 115.55 | 0.00 | 0.00% | 1.03 | 0 | 9 | 0.85 | 0.98 | 0.00 | -0.02 | 12/23/2025 | 2/2/2026 3:59:51 PM EST |
| 85.00 | 76.60 | 79.05 | 77.83 | 212.45 | 0.00 | 0.00% | 0.92 | 0 | 6 | 0.68 | 0.97 | 0.00 | -0.02 | 9/12/2025 | 2/2/2026 3:59:51 PM EST |
| 90.00 | 72.05 | 74.50 | 73.28 | 87.05 | 0.00 | 0.00% | 0.81 | 0 | 28 | 0.70 | 0.96 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 95.00 | 67.55 | 70.00 | 68.78 | 83.00 | 0.00 | 0.00% | 0.72 | 0 | 12 | 0.68 | 0.94 | 0.00 | -0.03 | 1/27/2026 | 2/2/2026 3:59:51 PM EST |
| 100.00 | 63.40 | 65.60 | 64.50 | 68.50 | 0.00 | 0.00% | 0.65 | 0 | 221 | 0.68 | 0.93 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 105.00 | 58.85 | 61.30 | 60.08 | 77.83 | 0.00 | 0.00% | 0.57 | 0 | 46 | 0.66 | 0.91 | 0.00 | -0.04 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 110.00 | 55.00 | 57.15 | 56.08 | 58.33 | -1.66 | -2.77% | 0.51 | 5 | 20 | 0.66 | 0.89 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 115.00 | 50.70 | 53.65 | 52.18 | 56.10 | 0.00 | 0.00% | 0.45 | 0 | 32 | 0.65 | 0.86 | 0.00 | -0.05 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 120.00 | 47.00 | 48.70 | 47.85 | 50.51 | -1.64 | -3.15% | 0.40 | 20 | 118 | 0.62 | 0.84 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 125.00 | 43.80 | 45.10 | 44.45 | 47.75 | 0.00 | 0.00% | 0.36 | 0 | 626 | 0.62 | 0.81 | 0.00 | -0.07 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 130.00 | 39.70 | 41.50 | 40.60 | 44.35 | -8.65 | -16.33% | 0.31 | 2 | 245 | 0.60 | 0.78 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 135.00 | 37.10 | 38.10 | 37.60 | 41.55 | 0.00 | 0.00% | 0.28 | 0 | 198 | 0.61 | 0.75 | 0.01 | -0.08 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 140.00 | 33.40 | 34.95 | 34.18 | 38.60 | 0.00 | 0.00% | 0.24 | 0 | 259 | 0.60 | 0.72 | 0.01 | -0.08 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 145.00 | 30.55 | 31.95 | 31.25 | 33.90 | -0.80 | -2.31% | 0.22 | 21 | 378 | 0.59 | 0.69 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 150.00 | 28.05 | 29.20 | 28.63 | 30.55 | -1.25 | -3.94% | 0.19 | 239 | 870 | 0.59 | 0.65 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 155.00 | 25.25 | 26.60 | 25.93 | 27.27 | -2.38 | -8.03% | 0.17 | 371 | 432 | 0.59 | 0.62 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 160.00 | 23.30 | 24.25 | 23.78 | 23.78 | -2.30 | -8.82% | 0.15 | 42 | 550 | 0.59 | 0.58 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 165.00 | 20.80 | 21.90 | 21.35 | 21.50 | -2.27 | -9.55% | 0.13 | 97 | 11,277 | 0.59 | 0.55 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 170.00 | 19.10 | 20.70 | 19.90 | 19.88 | -2.12 | -9.64% | 0.12 | 108 | 1,141 | 0.59 | 0.52 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 175.00 | 17.35 | 17.95 | 17.65 | 18.80 | -0.75 | -3.84% | 0.10 | 34 | 2,998 | 0.58 | 0.48 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 180.00 | 15.55 | 16.60 | 16.08 | 16.70 | -1.45 | -7.99% | 0.09 | 263 | 1,932 | 0.58 | 0.45 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 185.00 | 14.10 | 14.75 | 14.43 | 15.35 | -1.46 | -8.69% | 0.08 | 68 | 1,067 | 0.58 | 0.42 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 190.00 | 12.95 | 13.25 | 13.10 | 13.35 | -1.75 | -11.59% | 0.07 | 72 | 4,345 | 0.58 | 0.39 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 195.00 | 11.50 | 12.40 | 11.95 | 12.15 | -1.65 | -11.96% | 0.06 | 133 | 1,069 | 0.58 | 0.36 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 200.00 | 10.30 | 11.50 | 10.90 | 10.70 | -1.40 | -11.57% | 0.05 | 187 | 2,783 | 0.59 | 0.34 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 210.00 | 8.45 | 8.95 | 8.70 | 8.95 | -1.10 | -10.95% | 0.04 | 237 | 2,040 | 0.58 | 0.29 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 220.00 | 6.85 | 7.30 | 7.08 | 6.95 | -1.05 | -13.13% | 0.03 | 186 | 5,221 | 0.58 | 0.25 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 230.00 | 5.55 | 6.30 | 5.93 | 6.00 | -0.80 | -11.77% | 0.03 | 2,933 | 8,868 | 0.59 | 0.21 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 240.00 | 4.50 | 5.30 | 4.90 | 5.10 | -0.40 | -7.28% | 0.02 | 159 | 2,982 | 0.59 | 0.18 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 250.00 | 3.85 | 4.15 | 4.00 | 4.12 | -0.45 | -9.85% | 0.02 | 559 | 9,953 | 0.59 | 0.15 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 260.00 | 2.88 | 3.60 | 3.24 | 3.45 | -0.35 | -9.22% | 0.01 | 36 | 4,360 | 0.59 | 0.13 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 270.00 | 2.38 | 2.92 | 2.65 | 2.87 | -0.14 | -4.66% | 0.01 | 6 | 4,469 | 0.59 | 0.11 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 280.00 | 2.10 | 2.44 | 2.27 | 2.43 | -0.12 | -4.71% | 0.01 | 1,261 | 4,537 | 0.60 | 0.09 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 290.00 | 1.67 | 2.35 | 2.01 | 2.01 | -0.24 | -10.67% | 0.01 | 9 | 1,486 | 0.61 | 0.08 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 300.00 | 1.57 | 1.75 | 1.66 | 1.65 | -0.35 | -17.50% | 0.01 | 796 | 9,435 | 0.61 | 0.07 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 310.00 | 1.35 | 1.60 | 1.48 | 2.04 | +0.45 | +28.31% | 0.00 | 5 | 6,575 | 0.62 | 0.05 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 320.00 | 0.95 | 1.66 | 1.31 | 1.35 | -0.20 | -12.91% | 0.00 | 12 | 3,774 | 0.63 | 0.05 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 330.00 | 1.01 | 1.08 | 1.05 | 1.01 | -0.19 | -15.84% | 0.00 | 151 | 6,851 | 0.63 | 0.04 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 340.00 | 0.42 | 1.58 | 1.00 | 1.05 | -0.10 | -8.70% | 0.00 | 40 | 2,228 | 0.63 | 0.03 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 350.00 | 0.74 | 1.00 | 0.87 | 0.82 | -0.08 | -8.89% | 0.00 | 209 | 2,972 | 0.65 | 0.03 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 360.00 | 0.36 | 1.40 | 0.88 | 0.74 | -0.09 | -10.85% | 0.00 | 9 | 1,074 | 0.65 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 370.00 | 0.50 | 1.05 | 0.78 | 0.66 | -0.11 | -14.29% | 0.00 | 14 | 2,066 | 0.66 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 380.00 | 0.04 | 1.15 | 0.60 | 0.58 | -0.06 | -9.38% | 0.00 | 14 | 1,554 | 0.61 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 390.00 | 0.40 | 0.62 | 0.51 | 0.40 | -0.17 | -29.83% | 0.00 | 18 | 4,545 | 0.66 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 400.00 | 0.40 | 0.53 | 0.47 | 0.45 | -0.10 | -18.19% | 0.00 | 103 | 3,715 | 0.66 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 410.00 | 0.05 | 1.09 | 0.57 | 0.33 | -0.36 | -52.18% | 0.00 | 2 | 889 | 0.65 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 420.00 | 0.01 | 0.93 | 0.47 | 0.37 | -0.27 | -42.19% | 0.00 | 3 | 452 | 0.62 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.77 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.79 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.83 | 0.42 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 0.72 | 0.36 | 0.38 | -0.42 | -52.50% | 0.00 | 1 | 118 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.78 | 0.39 | 0.37 | -0.07 | -15.91% | 0.00 | 12 | 237 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 0.53 | 0.27 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:51 PM EST |
| 490.00 | 0.12 | 0.59 | 0.36 | 0.26 | +0.06 | +30.00% | 0.00 | 2 | 187 | 0.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 500.00 | 0.10 | 0.39 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,290 | 0.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.19 | 0.44 | 0.32 | 0.30 | -0.08 | -21.06% | 0.01 | 21 | 457 | 0.78 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 65.00 | 0.01 | 0.50 | 0.26 | 0.33 | -0.07 | -17.50% | 0.00 | 2 | 979 | 0.64 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 70.00 | 0.14 | 0.97 | 0.56 | 0.57 | +0.23 | +67.65% | 0.01 | 4 | 536 | 0.71 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 75.00 | 0.60 | 0.84 | 0.72 | 0.79 | +0.04 | +5.34% | 0.01 | 1 | 123 | 0.72 | -0.02 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.05 | -5.27% | 0.01 | 2 | 172 | 0.70 | -0.02 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 85.00 | 1.01 | 1.53 | 1.27 | 1.29 | +0.04 | +3.20% | 0.01 | 21 | 58 | 0.69 | -0.03 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 90.00 | 1.58 | 1.72 | 1.65 | 1.41 | -0.10 | -6.63% | 0.02 | 10 | 583 | 0.68 | -0.04 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 95.00 | 1.78 | 2.37 | 2.08 | 2.00 | +0.06 | +3.10% | 0.02 | 19 | 309 | 0.66 | -0.06 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 100.00 | 2.41 | 2.71 | 2.56 | 2.60 | +0.19 | +7.89% | 0.03 | 34 | 2,082 | 0.64 | -0.07 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 105.00 | 3.05 | 3.40 | 3.23 | 3.05 | +0.28 | +10.11% | 0.03 | 1 | 246 | 0.63 | -0.09 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 110.00 | 3.60 | 4.20 | 3.90 | 3.70 | +0.19 | +5.42% | 0.04 | 8 | 2,369 | 0.62 | -0.11 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 115.00 | 4.60 | 5.10 | 4.85 | 4.94 | +0.23 | +4.89% | 0.04 | 73 | 935 | 0.61 | -0.14 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 120.00 | 5.65 | 6.20 | 5.93 | 6.00 | +0.35 | +6.20% | 0.05 | 29 | 3,152 | 0.61 | -0.16 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 125.00 | 7.05 | 7.50 | 7.28 | 7.00 | +0.30 | +4.48% | 0.06 | 54 | 1,902 | 0.60 | -0.19 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 130.00 | 8.45 | 8.85 | 8.65 | 8.63 | +0.71 | +8.97% | 0.07 | 40 | 3,897 | 0.60 | -0.22 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 135.00 | 10.20 | 10.60 | 10.40 | 10.41 | +0.83 | +8.67% | 0.08 | 18,668 | 2,096 | 0.60 | -0.25 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 140.00 | 11.40 | 12.40 | 11.90 | 11.86 | +0.52 | +4.59% | 0.09 | 33 | 8,712 | 0.58 | -0.28 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 145.00 | 13.95 | 14.80 | 14.38 | 12.83 | -0.17 | -1.31% | 0.10 | 27 | 3,239 | 0.59 | -0.31 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 150.00 | 15.90 | 16.95 | 16.43 | 16.45 | +1.43 | +9.53% | 0.11 | 80 | 7,156 | 0.59 | -0.35 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 155.00 | 18.30 | 19.40 | 18.85 | 18.65 | +1.27 | +7.31% | 0.12 | 15 | 3,138 | 0.58 | -0.38 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 160.00 | 20.80 | 21.70 | 21.25 | 21.65 | +1.87 | +9.46% | 0.13 | 41 | 4,180 | 0.58 | -0.42 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 165.00 | 23.10 | 24.60 | 23.85 | 23.60 | +0.70 | +3.06% | 0.14 | 77 | 5,361 | 0.57 | -0.45 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 170.00 | 26.50 | 27.80 | 27.15 | 25.75 | +0.53 | +2.11% | 0.16 | 68 | 5,385 | 0.58 | -0.48 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 175.00 | 29.70 | 31.05 | 30.38 | 28.70 | +0.37 | +1.31% | 0.17 | 27 | 3,726 | 0.58 | -0.52 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 180.00 | 32.55 | 34.25 | 33.40 | 31.87 | +0.46 | +1.47% | 0.19 | 50 | 5,403 | 0.57 | -0.55 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 185.00 | 36.20 | 37.95 | 37.08 | 32.32 | -1.83 | -5.36% | 0.20 | 3 | 5,176 | 0.58 | -0.58 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 190.00 | 39.85 | 41.30 | 40.58 | 38.55 | +1.05 | +2.80% | 0.21 | 509 | 5,959 | 0.57 | -0.61 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 195.00 | 43.30 | 45.25 | 44.28 | 42.64 | +1.14 | +2.75% | 0.23 | 31 | 1,814 | 0.57 | -0.64 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 200.00 | 47.15 | 49.35 | 48.25 | 42.55 | -2.55 | -5.66% | 0.24 | 54 | 5,391 | 0.58 | -0.66 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 210.00 | 55.00 | 57.05 | 56.03 | 53.75 | +1.35 | +2.58% | 0.27 | 20 | 4,206 | 0.57 | -0.71 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 220.00 | 63.30 | 65.75 | 64.53 | 62.19 | +0.27 | +0.44% | 0.29 | 586 | 3,849 | 0.57 | -0.75 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 230.00 | 72.50 | 74.50 | 73.50 | 69.70 | +0.08 | +0.12% | 0.32 | 11 | 2,950 | 0.58 | -0.79 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 240.00 | 80.85 | 83.45 | 82.15 | 80.38 | +2.38 | +3.06% | 0.34 | 16 | 3,618 | 0.56 | -0.82 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 250.00 | 89.70 | 92.25 | 90.98 | 91.20 | +3.90 | +4.47% | 0.36 | 6 | 4,295 | 0.53 | -0.85 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 260.00 | 99.55 | 101.75 | 100.65 | 96.00 | 0.00 | 0.00% | 0.39 | 0 | 1,360 | 0.54 | -0.87 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 270.00 | 109.10 | 111.30 | 110.20 | 106.41 | +0.45 | +0.43% | 0.41 | 1 | 1,071 | 0.65 | -0.89 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 280.00 | 118.80 | 121.40 | 120.10 | 119.00 | +4.00 | +3.48% | 0.43 | 2 | 1,547 | 0.69 | -0.91 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 290.00 | 128.60 | 131.15 | 129.88 | 121.54 | +7.87 | +6.93% | 0.45 | 1 | 573 | 0.71 | -0.92 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 300.00 | 138.45 | 140.50 | 139.48 | 130.90 | +5.65 | +4.52% | 0.46 | 1 | 924 | 0.70 | -0.93 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 310.00 | 147.90 | 151.00 | 149.45 | 145.85 | +13.70 | +10.37% | 0.48 | 1 | 770 | 0.76 | -0.95 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 320.00 | 157.80 | 161.25 | 159.53 | 147.27 | 0.00 | 0.00% | 0.50 | 0 | 81 | 0.75 | -0.95 | 0.00 | -0.02 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 330.00 | 167.80 | 171.10 | 169.45 | 157.67 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.82 | -0.96 | 0.00 | -0.02 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 340.00 | 177.85 | 181.10 | 179.48 | 143.02 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 12/30/2025 | 2/2/2026 3:59:51 PM EST |
| 350.00 | 187.85 | 190.95 | 189.40 | 146.68 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.86 | -0.97 | 0.00 | -0.01 | 1/12/2026 | 2/2/2026 3:59:51 PM EST |
| 360.00 | 197.85 | 201.10 | 199.48 | 160.28 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 11/24/2025 | 2/2/2026 3:59:51 PM EST |
| 370.00 | 207.85 | 211.10 | 209.48 | 199.88 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.92 | -0.98 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 380.00 | 218.25 | 220.95 | 219.60 | 209.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 390.00 | 227.85 | 231.10 | 229.48 | 126.24 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 2/2/2026 3:59:51 PM EST |
| 400.00 | 238.10 | 241.10 | 239.60 | 198.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/24/2025 | 2/2/2026 3:59:51 PM EST |
| 410.00 | 248.25 | 250.95 | 249.60 | 161.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 2/2/2026 3:59:51 PM EST |
| 420.00 | 257.85 | 261.10 | 259.48 | 114.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 9/11/2025 | 2/2/2026 3:59:51 PM EST |
| 430.00 | 268.25 | 270.95 | 269.60 | 136.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/24/2025 | 2/2/2026 3:59:51 PM EST |
| 440.00 | 277.85 | 281.10 | 279.48 | 164.95 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 2/2/2026 3:59:51 PM EST |
| 450.00 | 288.25 | 290.95 | 289.60 | 153.83 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/2/2026 3:59:51 PM EST |
| 460.00 | 297.85 | 301.15 | 299.50 | 174.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/2/2026 3:59:51 PM EST |
| 470.00 | 307.85 | 311.05 | 309.45 | 192.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 2/2/2026 3:59:51 PM EST |
| 480.00 | 317.85 | 321.15 | 319.50 | 200.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/2/2026 3:59:51 PM EST |
| 490.00 | 327.85 | 331.10 | 329.48 | 206.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/2/2026 3:59:51 PM EST |
| 500.00 | 338.05 | 341.15 | 339.60 | 208.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/2/2026 3:59:51 PM EST |
| 510.00 | 347.85 | 351.15 | 349.50 | 225.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 2/2/2026 3:59:51 PM EST |