Options Chain for ORACLE CORP COM (ORCL) - $140.27 as of 7/2/2026 8:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 43.70 | 47.30 | 45.50 | 52.16 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.08 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 38.90 | 41.90 | 40.40 | 44.80 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.01 | 0.97 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 34.10 | 37.10 | 35.60 | % | 0.34 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.04 | 7/2/2026 3:59:50 PM EST | |||
| 110.00 | 29.45 | 32.45 | 30.95 | 39.35 | 0.00 | 0.00% | 0.28 | 0 | 78 | 0.85 | 0.92 | 0.01 | -0.06 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 24.90 | 28.00 | 26.45 | % | 0.23 | 0 | 0 | 0.80 | 0.88 | 0.01 | -0.08 | 7/2/2026 3:59:50 PM EST | |||
| 120.00 | 20.65 | 23.65 | 22.15 | 22.14 | -3.16 | -12.49% | 0.18 | 1 | 2 | 0.49 | 0.84 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 17.90 | 19.50 | 18.70 | 18.50 | -6.98 | -27.40% | 0.15 | 12 | 12 | 0.60 | 0.78 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 130.00 | 14.45 | 15.90 | 15.18 | 14.80 | -5.45 | -26.92% | 0.12 | 22 | 46 | 0.59 | 0.70 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 131.00 | 13.80 | 15.25 | 14.53 | % | 0.11 | 0 | 0 | 0.60 | 0.69 | 0.02 | -0.14 | 7/2/2026 3:59:50 PM EST | |||
| 132.00 | 13.20 | 14.60 | 13.90 | % | 0.11 | 0 | 0 | 0.60 | 0.67 | 0.02 | -0.14 | 7/2/2026 3:59:50 PM EST | |||
| 133.00 | 12.60 | 13.90 | 13.25 | % | 0.10 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.14 | 7/2/2026 3:59:50 PM EST | |||
| 134.00 | 12.00 | 13.30 | 12.65 | % | 0.09 | 0 | 0 | 0.59 | 0.64 | 0.02 | -0.15 | 7/2/2026 3:59:50 PM EST | |||
| 135.00 | 11.50 | 12.55 | 12.03 | 11.72 | -2.88 | -19.73% | 0.09 | 39 | 35 | 0.59 | 0.62 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 136.00 | 10.90 | 12.10 | 11.50 | 11.55 | % | 0.08 | 1 | 0 | 0.59 | 0.61 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 137.00 | 10.35 | 11.60 | 10.98 | 10.80 | % | 0.08 | 30 | 0 | 0.59 | 0.59 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 138.00 | 9.85 | 10.95 | 10.40 | 10.50 | % | 0.08 | 1 | 0 | 0.59 | 0.57 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 139.00 | 9.35 | 10.35 | 9.85 | 9.65 | % | 0.07 | 4 | 0 | 0.58 | 0.55 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 140.00 | 8.70 | 10.10 | 9.40 | 9.80 | -1.65 | -14.41% | 0.07 | 76 | 100 | 0.60 | 0.54 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 141.00 | 8.40 | 9.50 | 8.95 | 8.50 | % | 0.06 | 81 | 0 | 0.59 | 0.52 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 142.00 | 7.95 | 9.15 | 8.55 | 8.30 | % | 0.06 | 31 | 0 | 0.59 | 0.50 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 143.00 | 7.55 | 8.75 | 8.15 | 7.85 | -1.35 | -14.68% | 0.06 | 53 | 29 | 0.59 | 0.49 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 144.00 | 7.10 | 8.00 | 7.55 | 7.58 | -1.37 | -15.31% | 0.05 | 43 | 74 | 0.58 | 0.47 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 145.00 | 6.90 | 7.75 | 7.33 | 7.01 | -1.39 | -16.55% | 0.05 | 879 | 177 | 0.59 | 0.45 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 146.00 | 6.50 | 7.55 | 7.03 | 6.90 | -0.90 | -11.54% | 0.05 | 69 | 109 | 0.60 | 0.44 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 147.00 | 6.00 | 7.15 | 6.58 | 6.50 | -0.99 | -13.22% | 0.04 | 1,052 | 49 | 0.59 | 0.42 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 148.00 | 5.80 | 6.50 | 6.15 | 6.03 | -1.44 | -19.28% | 0.04 | 69 | 343 | 0.59 | 0.41 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 149.00 | 5.30 | 6.35 | 5.83 | 5.90 | -1.10 | -15.72% | 0.04 | 3 | 28 | 0.59 | 0.39 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 150.00 | 5.20 | 5.85 | 5.53 | 5.60 | -0.80 | -12.50% | 0.04 | 1,307 | 284 | 0.59 | 0.38 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 152.50 | 4.50 | 5.45 | 4.98 | 5.04 | -1.04 | -17.11% | 0.03 | 32 | 95 | 0.60 | 0.34 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 155.00 | 3.80 | 4.40 | 4.10 | 3.95 | -1.38 | -25.90% | 0.03 | 159 | 823 | 0.59 | 0.31 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 157.50 | 3.25 | 4.00 | 3.63 | 3.15 | -1.05 | -25.00% | 0.02 | 33 | 64 | 0.59 | 0.28 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 160.00 | 2.90 | 3.30 | 3.10 | 3.15 | -0.60 | -16.00% | 0.02 | 5,764 | 808 | 0.60 | 0.25 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 162.50 | 2.50 | 3.35 | 2.93 | 2.80 | -0.50 | -15.16% | 0.02 | 68 | 73 | 0.62 | 0.22 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 165.00 | 2.14 | 2.60 | 2.37 | 2.24 | -0.59 | -20.85% | 0.01 | 101 | 361 | 0.61 | 0.20 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 167.50 | 1.65 | 2.46 | 2.06 | 1.99 | -0.43 | -17.77% | 0.01 | 54 | 473 | 0.61 | 0.18 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 170.00 | 1.50 | 1.98 | 1.74 | 1.76 | -0.43 | -19.64% | 0.01 | 1,373 | 369 | 0.61 | 0.16 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 172.50 | 1.06 | 1.81 | 1.44 | 1.38 | -0.57 | -29.24% | 0.01 | 18 | 96 | 0.60 | 0.14 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 175.00 | 1.15 | 1.69 | 1.42 | 1.36 | -0.27 | -16.57% | 0.01 | 134 | 921 | 0.63 | 0.12 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 177.50 | 0.72 | 1.47 | 1.10 | 1.12 | -0.47 | -29.56% | 0.01 | 20 | 70 | 0.61 | 0.11 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 180.00 | 0.90 | 1.17 | 1.04 | 1.02 | -0.60 | -37.04% | 0.01 | 243 | 384 | 0.63 | 0.10 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 182.50 | 0.80 | 1.19 | 1.00 | 0.90 | -0.40 | -30.77% | 0.01 | 7 | 154 | 0.65 | 0.09 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 185.00 | 0.70 | 1.18 | 0.94 | 0.82 | -0.18 | -18.00% | 0.01 | 23 | 264 | 0.66 | 0.08 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 187.50 | 0.45 | 0.76 | 0.61 | 0.75 | -0.36 | -32.44% | 0.00 | 3 | 127 | 0.62 | 0.07 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 190.00 | 0.41 | 0.86 | 0.64 | 0.66 | -0.14 | -17.50% | 0.00 | 36 | 682 | 0.65 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 192.50 | 0.49 | 0.77 | 0.63 | 0.60 | -0.14 | -18.92% | 0.00 | 15 | 111 | 0.68 | 0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 195.00 | 0.17 | 0.92 | 0.55 | 0.52 | -0.31 | -37.35% | 0.00 | 14 | 330 | 0.66 | 0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 197.50 | 0.00 | 1.44 | 0.72 | 0.51 | -0.11 | -17.75% | 0.00 | 1 | 49 | 0.86 | 0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 200.00 | 0.36 | 0.65 | 0.51 | 0.44 | -0.16 | -26.67% | 0.00 | 503 | 866 | 0.71 | 0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 202.50 | 0.00 | 2.53 | 1.27 | 0.85 | +0.36 | +73.47% | 0.01 | 3 | 74 | 1.05 | 0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 1.01 | 0.51 | 0.27 | -0.23 | -46.00% | 0.00 | 1 | 151 | 0.86 | 0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 207.50 | 0.01 | 1.35 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 210.00 | 0.10 | 0.40 | 0.25 | 0.32 | -0.11 | -25.59% | 0.00 | 30 | 144 | 0.68 | 0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 212.50 | 0.00 | 2.42 | 1.21 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 215.00 | 0.11 | 2.07 | 1.09 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.85 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 217.50 | 0.16 | 1.27 | 0.72 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.85 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 220.00 | 0.20 | 0.34 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 195 | 0.77 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.10 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.48 | 0.24 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 95 | 0.92 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 240.00 | 0.07 | 0.46 | 0.27 | 0.18 | -0.03 | -14.29% | 0.00 | 1 | 98 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 2.27 | 1.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.19 | +0.09 | +90.00% | 0.00 | 204 | 680 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 2.24 | 1.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:50 PM EST |
| 265.00 | 0.01 | 0.75 | 0.38 | 0.19 | +0.08 | +72.73% | 0.00 | 1 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.91 | 0.46 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.93 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 0.40 | 0.57 | 0.49 | 0.48 | +0.13 | +37.15% | 0.00 | 38 | 26 | 0.72 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 0.40 | 0.77 | 0.59 | 0.70 | +0.22 | +45.84% | 0.01 | 23 | 154 | 0.66 | -0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 0.80 | 1.05 | 0.93 | 0.92 | +0.19 | +26.03% | 0.01 | 37 | 93 | 0.64 | -0.08 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 1.27 | 1.55 | 1.41 | 1.45 | +0.31 | +27.20% | 0.01 | 56 | 364 | 0.62 | -0.12 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 120.00 | 2.03 | 2.40 | 2.22 | 2.25 | +0.57 | +33.93% | 0.02 | 335 | 534 | 0.61 | -0.16 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 3.20 | 3.60 | 3.40 | 3.49 | +0.95 | +37.41% | 0.03 | 1,256 | 1,081 | 0.61 | -0.22 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 130.00 | 4.55 | 5.00 | 4.78 | 4.77 | +1.02 | +27.20% | 0.04 | 127 | 844 | 0.59 | -0.30 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 131.00 | 4.70 | 5.70 | 5.20 | 5.30 | % | 0.04 | 2 | 0 | 0.60 | -0.31 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 132.00 | 4.90 | 6.05 | 5.48 | 5.88 | % | 0.04 | 8 | 0 | 0.59 | -0.33 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 133.00 | 5.45 | 6.45 | 5.95 | 5.96 | % | 0.04 | 21 | 0 | 0.60 | -0.34 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 134.00 | 5.70 | 6.85 | 6.28 | 4.50 | % | 0.05 | 2 | 0 | 0.59 | -0.36 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 135.00 | 6.30 | 7.25 | 6.78 | 6.95 | +1.30 | +23.01% | 0.05 | 102 | 1,075 | 0.60 | -0.38 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 136.00 | 6.55 | 7.70 | 7.13 | 7.58 | % | 0.05 | 10 | 0 | 0.59 | -0.39 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 137.00 | 7.25 | 8.20 | 7.73 | 7.52 | % | 0.06 | 5 | 0 | 0.60 | -0.41 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 138.00 | 7.40 | 8.75 | 8.08 | 8.16 | % | 0.06 | 13 | 0 | 0.59 | -0.43 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 139.00 | 8.00 | 9.15 | 8.58 | 9.05 | % | 0.06 | 8 | 0 | 0.59 | -0.45 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 140.00 | 8.75 | 9.75 | 9.25 | 9.35 | +1.51 | +19.26% | 0.07 | 135 | 570 | 0.60 | -0.46 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 141.00 | 9.05 | 10.30 | 9.68 | 9.48 | % | 0.07 | 14 | 0 | 0.59 | -0.48 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 142.00 | 9.60 | 10.70 | 10.15 | 9.31 | % | 0.07 | 3 | 0 | 0.59 | -0.50 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 143.00 | 10.15 | 11.30 | 10.73 | 10.61 | +2.00 | +23.23% | 0.08 | 95 | 17 | 0.59 | -0.51 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 144.00 | 10.75 | 11.55 | 11.15 | 9.00 | -0.97 | -9.73% | 0.08 | 3 | 17 | 0.58 | -0.53 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 145.00 | 11.40 | 12.40 | 11.90 | 11.65 | +1.40 | +13.66% | 0.08 | 56 | 488 | 0.59 | -0.55 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 146.00 | 11.85 | 13.10 | 12.48 | 12.88 | +3.43 | +36.30% | 0.09 | 10 | 21 | 0.59 | -0.56 | 0.02 | -0.16 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 147.00 | 12.55 | 13.75 | 13.15 | 13.29 | +2.99 | +29.03% | 0.09 | 13 | 50 | 0.59 | -0.58 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 148.00 | 13.15 | 14.60 | 13.88 | 13.01 | +2.08 | +19.03% | 0.09 | 12 | 45 | 0.59 | -0.59 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 149.00 | 14.00 | 15.10 | 14.55 | 11.65 | +0.25 | +2.20% | 0.10 | 20 | 12 | 0.60 | -0.61 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 150.00 | 14.50 | 15.85 | 15.18 | 14.98 | +2.43 | +19.37% | 0.10 | 84 | 363 | 0.59 | -0.62 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 152.50 | 16.35 | 17.65 | 17.00 | 16.72 | +2.62 | +18.59% | 0.11 | 9 | 23 | 0.60 | -0.66 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 155.00 | 18.10 | 19.55 | 18.83 | 19.13 | +2.68 | +16.30% | 0.12 | 21 | 227 | 0.60 | -0.69 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 157.50 | 20.05 | 21.50 | 20.78 | 20.94 | +4.74 | +29.26% | 0.13 | 6 | 47 | 0.60 | -0.72 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 160.00 | 22.15 | 23.55 | 22.85 | 23.00 | +3.64 | +18.81% | 0.14 | 29 | 459 | 0.61 | -0.75 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 162.50 | 24.15 | 25.70 | 24.93 | 25.22 | +3.70 | +17.20% | 0.15 | 5 | 80 | 0.63 | -0.78 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 165.00 | 25.60 | 29.00 | 27.30 | 27.71 | +4.39 | +18.83% | 0.17 | 3 | 288 | 0.63 | -0.80 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 167.50 | 28.10 | 31.10 | 29.60 | 29.40 | +5.00 | +20.50% | 0.18 | 4 | 42 | 0.64 | -0.82 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 170.00 | 30.25 | 33.45 | 31.85 | 31.30 | +2.30 | +7.94% | 0.19 | 3 | 189 | 0.64 | -0.84 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 172.50 | 32.55 | 35.60 | 34.08 | 27.01 | 0.00 | 0.00% | 0.20 | 0 | 135 | 0.64 | -0.86 | 0.01 | -0.09 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 175.00 | 35.10 | 37.95 | 36.53 | 36.15 | +4.08 | +12.73% | 0.21 | 4 | 190 | 0.67 | -0.88 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 177.50 | 37.20 | 40.25 | 38.73 | 34.52 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.87 | -0.89 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 180.00 | 39.60 | 42.60 | 41.10 | 35.47 | +2.12 | +6.36% | 0.23 | 2 | 156 | 0.89 | -0.90 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 182.50 | 42.00 | 45.00 | 43.50 | 35.70 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.91 | -0.91 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 185.00 | 44.45 | 47.40 | 45.93 | 40.95 | +0.49 | +1.22% | 0.25 | 1 | 160 | 0.91 | -0.92 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 187.50 | 46.55 | 49.80 | 48.18 | 36.78 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.96 | -0.93 | 0.01 | -0.06 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 190.00 | 49.25 | 52.25 | 50.75 | 49.99 | +4.44 | +9.75% | 0.27 | 3 | 121 | 0.98 | -0.94 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 192.50 | 51.70 | 54.70 | 53.20 | 49.14 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.99 | -0.95 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 195.00 | 54.15 | 57.15 | 55.65 | 55.44 | +4.97 | +9.85% | 0.29 | 1 | 29 | 0.99 | -0.95 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 197.50 | 56.60 | 59.60 | 58.10 | 52.87 | 0.00 | 0.00% | 0.29 | 0 | 67 | 1.03 | -0.97 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 200.00 | 59.10 | 62.05 | 60.58 | 58.96 | +6.56 | +12.52% | 0.30 | 1 | 131 | 1.08 | -0.97 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 202.50 | 61.55 | 64.50 | 63.03 | 62.79 | +10.76 | +20.68% | 0.31 | 2 | 9 | 1.05 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 205.00 | 64.05 | 67.00 | 65.53 | 56.91 | 0.00 | 0.00% | 0.32 | 0 | 45 | 1.10 | -0.98 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 207.50 | 66.50 | 69.45 | 67.98 | 69.17 | +8.04 | +13.16% | 0.33 | 1 | 2 | 1.13 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 210.00 | 68.95 | 71.95 | 70.45 | 68.06 | +6.86 | +11.21% | 0.34 | 1 | 3 | 1.15 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 212.50 | 71.45 | 74.40 | 72.93 | % | 0.34 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:50 PM EST | |||
| 215.00 | 73.55 | 77.00 | 75.28 | 41.94 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.19 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 217.50 | 75.90 | 79.45 | 77.68 | 56.46 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.21 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 220.00 | 78.35 | 82.00 | 80.18 | 79.80 | +9.76 | +13.94% | 0.36 | 3 | 49 | 1.23 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 225.00 | 83.70 | 87.00 | 85.35 | 85.03 | +2.79 | +3.40% | 0.38 | 2 | 182 | 1.26 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 230.00 | 88.30 | 91.90 | 90.10 | 84.88 | 0.00 | 0.00% | 0.39 | 0 | 76 | 1.30 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 235.00 | 93.40 | 96.95 | 95.18 | 90.26 | 0.00 | 0.00% | 0.41 | 0 | 28 | 1.35 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 240.00 | 98.30 | 101.95 | 100.13 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 245.00 | 103.30 | 106.85 | 105.08 | % | 0.43 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 250.00 | 108.25 | 111.85 | 110.05 | 98.38 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 255.00 | 113.20 | 116.90 | 115.05 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 260.00 | 118.35 | 121.90 | 120.13 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 265.00 | 123.20 | 126.90 | 125.05 | 110.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 270.00 | 128.25 | 131.90 | 130.08 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 275.00 | 133.20 | 136.85 | 135.03 | 113.53 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |