Options Chain for ORACLE CORP COM (ORCL) - $117.74 as of 7/29/2026 9:24:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 26.75 | 30.25 | 28.50 | 29.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.26 | 0.95 | 0.01 | -0.08 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 95.00 | 22.10 | 25.60 | 23.85 | 23.50 | -14.50 | -38.16% | 0.25 | 1 | 1 | 1.14 | 0.92 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 100.00 | 18.20 | 21.20 | 19.70 | 21.96 | 0.00 | 0.00% | 0.20 | 0 | 67 | 0.73 | 0.88 | 0.01 | -0.12 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 105.00 | 13.85 | 16.30 | 15.08 | 16.00 | -2.00 | -11.12% | 0.14 | 1 | 10 | 0.68 | 0.81 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 106.00 | 13.65 | 15.00 | 14.33 | % | 0.14 | 0 | 0 | 0.70 | 0.79 | 0.02 | -0.16 | 7/29/2026 3:59:53 PM EST | |||
| 107.00 | 12.95 | 14.20 | 13.58 | % | 0.13 | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.17 | 7/29/2026 3:59:53 PM EST | |||
| 108.00 | 12.20 | 13.50 | 12.85 | % | 0.12 | 0 | 0 | 0.70 | 0.76 | 0.02 | -0.17 | 7/29/2026 3:59:53 PM EST | |||
| 109.00 | 11.50 | 12.75 | 12.13 | % | 0.11 | 0 | 0 | 0.69 | 0.74 | 0.02 | -0.18 | 7/29/2026 3:59:53 PM EST | |||
| 110.00 | 10.80 | 12.05 | 11.43 | 12.82 | +1.32 | +11.48% | 0.10 | 8 | 497 | 0.69 | 0.72 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 111.00 | 10.40 | 11.40 | 10.90 | % | 0.10 | 0 | 0 | 0.71 | 0.70 | 0.02 | -0.19 | 7/29/2026 3:59:53 PM EST | |||
| 112.00 | 9.75 | 10.45 | 10.10 | % | 0.09 | 0 | 0 | 0.69 | 0.67 | 0.02 | -0.20 | 7/29/2026 3:59:53 PM EST | |||
| 113.00 | 9.15 | 9.80 | 9.48 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.69 | 0.65 | 0.02 | -0.20 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 114.00 | 8.55 | 9.45 | 9.00 | 8.84 | -1.66 | -15.81% | 0.08 | 50 | 9 | 0.70 | 0.63 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 115.00 | 7.95 | 8.55 | 8.25 | 8.20 | -1.60 | -16.33% | 0.07 | 122 | 229 | 0.68 | 0.60 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 116.00 | 7.45 | 8.30 | 7.88 | 8.65 | -1.25 | -12.63% | 0.07 | 7 | 49 | 0.69 | 0.58 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 117.00 | 7.10 | 7.50 | 7.30 | 8.25 | -1.20 | -12.70% | 0.06 | 104 | 37 | 0.69 | 0.56 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 118.00 | 6.40 | 7.00 | 6.70 | 7.55 | -0.80 | -9.59% | 0.06 | 37 | 113 | 0.67 | 0.53 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 119.00 | 5.90 | 6.55 | 6.23 | 6.25 | -2.02 | -24.43% | 0.05 | 90 | 50 | 0.67 | 0.51 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 120.00 | 5.55 | 6.10 | 5.83 | 5.70 | -1.62 | -22.14% | 0.05 | 128 | 314 | 0.68 | 0.48 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 121.00 | 5.05 | 5.60 | 5.33 | 5.69 | -0.97 | -14.57% | 0.04 | 19 | 180 | 0.67 | 0.46 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 122.00 | 4.65 | 5.25 | 4.95 | 5.10 | -1.40 | -21.54% | 0.04 | 43 | 83 | 0.67 | 0.44 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 123.00 | 4.30 | 4.85 | 4.58 | 4.50 | -1.45 | -24.37% | 0.04 | 47 | 115 | 0.67 | 0.41 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 124.00 | 3.95 | 4.50 | 4.23 | 5.15 | -0.22 | -4.10% | 0.03 | 25 | 34 | 0.67 | 0.39 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 125.00 | 3.60 | 4.15 | 3.88 | 4.20 | -0.70 | -14.29% | 0.03 | 294 | 714 | 0.67 | 0.37 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 126.00 | 3.30 | 3.85 | 3.58 | 4.00 | -0.71 | -15.08% | 0.03 | 20 | 203 | 0.67 | 0.35 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 127.00 | 3.15 | 3.50 | 3.33 | 3.25 | -1.05 | -24.42% | 0.03 | 2,419 | 4,063 | 0.67 | 0.33 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 128.00 | 2.86 | 3.25 | 3.06 | 4.30 | +0.15 | +3.62% | 0.02 | 24 | 125 | 0.67 | 0.31 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 129.00 | 2.60 | 3.10 | 2.85 | 3.82 | +0.02 | +0.53% | 0.02 | 5 | 160 | 0.68 | 0.29 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 130.00 | 2.44 | 2.88 | 2.66 | 2.61 | -0.74 | -22.09% | 0.02 | 789 | 2,787 | 0.68 | 0.27 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 131.00 | 2.17 | 2.68 | 2.43 | 3.10 | -0.37 | -10.67% | 0.02 | 57 | 191 | 0.68 | 0.25 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 132.00 | 2.00 | 2.37 | 2.19 | 2.47 | -0.83 | -25.16% | 0.02 | 107 | 155 | 0.68 | 0.24 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 133.00 | 1.84 | 2.13 | 1.99 | 1.90 | -0.80 | -29.63% | 0.01 | 95 | 158 | 0.67 | 0.22 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 134.00 | 1.63 | 2.00 | 1.82 | 2.22 | -0.27 | -10.85% | 0.01 | 110 | 162 | 0.68 | 0.20 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 135.00 | 1.48 | 1.96 | 1.72 | 1.70 | -0.58 | -25.44% | 0.01 | 136 | 517 | 0.69 | 0.19 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 136.00 | 1.36 | 1.54 | 1.45 | 1.48 | -0.77 | -34.23% | 0.01 | 49 | 279 | 0.67 | 0.18 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 137.00 | 1.22 | 1.74 | 1.48 | 1.65 | -0.42 | -20.29% | 0.01 | 11 | 384 | 0.69 | 0.16 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 138.00 | 1.11 | 1.40 | 1.26 | 1.85 | +0.06 | +3.36% | 0.01 | 49 | 194 | 0.68 | 0.15 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 139.00 | 1.01 | 1.29 | 1.15 | 1.11 | -0.63 | -36.21% | 0.01 | 1 | 213 | 0.68 | 0.14 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 140.00 | 1.00 | 1.31 | 1.16 | 1.10 | -0.35 | -24.14% | 0.01 | 8,703 | 8,831 | 0.70 | 0.13 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 141.00 | 0.84 | 1.29 | 1.07 | 0.98 | -0.37 | -27.41% | 0.01 | 6 | 161 | 0.70 | 0.12 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 142.00 | 0.79 | 1.03 | 0.91 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.69 | 0.11 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 143.00 | 0.69 | 1.13 | 0.91 | 0.89 | -0.30 | -25.21% | 0.01 | 3 | 176 | 0.71 | 0.10 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 144.00 | 0.63 | 0.88 | 0.76 | 0.81 | -0.31 | -27.68% | 0.01 | 32 | 602 | 0.69 | 0.09 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 145.00 | 0.57 | 0.99 | 0.78 | 0.70 | -0.30 | -30.00% | 0.01 | 98 | 495 | 0.72 | 0.09 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 146.00 | 0.52 | 0.93 | 0.73 | 0.72 | -0.21 | -22.59% | 0.01 | 14 | 259 | 0.72 | 0.08 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 147.00 | 0.48 | 0.80 | 0.64 | 0.69 | -0.12 | -14.82% | 0.00 | 100 | 119 | 0.72 | 0.07 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 148.00 | 0.24 | 0.75 | 0.50 | 0.73 | +0.01 | +1.39% | 0.00 | 76 | 155 | 0.68 | 0.07 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 149.00 | 0.48 | 0.77 | 0.63 | 0.48 | -0.24 | -33.34% | 0.00 | 2 | 63 | 0.74 | 0.06 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 150.00 | 0.40 | 0.49 | 0.45 | 0.43 | -0.19 | -30.65% | 0.00 | 149 | 6,969 | 0.71 | 0.06 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 152.50 | 0.30 | 0.59 | 0.45 | 0.49 | -0.02 | -3.93% | 0.00 | 3 | 84 | 0.74 | 0.05 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 155.00 | 0.25 | 0.60 | 0.43 | 0.31 | -0.16 | -34.05% | 0.00 | 1 | 614 | 0.83 | 0.03 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 157.50 | 0.05 | 0.91 | 0.48 | 0.23 | -0.08 | -25.81% | 0.00 | 1 | 98 | 0.77 | 0.03 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 160.00 | 0.10 | 0.25 | 0.18 | 0.28 | -0.02 | -6.67% | 0.00 | 26 | 5,590 | 0.72 | 0.03 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 162.50 | 0.11 | 0.84 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.86 | 0.02 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 1,078 | 0.75 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 0.78 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.06 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 170.00 | 0.05 | 0.17 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.78 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 175.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 481 | 0.87 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 511 | 1.00 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 185.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 578 | 0.83 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 205 | 1,153 | 0.92 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 260 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.98 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:53 PM EST |
| 210.00 | 0.01 | 0.35 | 0.18 | 0.15 | +0.10 | +200.00% | 0.00 | 3 | 728 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.04 | 0.37 | 0.21 | 0.25 | +0.08 | +47.06% | 0.00 | 6 | 1,353 | 0.68 | -0.05 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 95.00 | 0.55 | 0.71 | 0.63 | 0.62 | +0.17 | +37.78% | 0.01 | 66 | 902 | 0.75 | -0.08 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 100.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.29 | +35.81% | 0.01 | 84 | 939 | 0.72 | -0.12 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 105.00 | 1.85 | 2.11 | 1.98 | 1.58 | +0.11 | +7.49% | 0.02 | 207 | 857 | 0.70 | -0.19 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 106.00 | 2.08 | 2.40 | 2.24 | 2.16 | +0.26 | +13.69% | 0.02 | 61 | 15 | 0.70 | -0.21 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 107.00 | 2.30 | 2.58 | 2.44 | 2.30 | +0.30 | +15.00% | 0.02 | 36 | 24 | 0.70 | -0.22 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 108.00 | 2.39 | 3.05 | 2.72 | 2.07 | +0.05 | +2.48% | 0.03 | 33 | 16 | 0.68 | -0.24 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 109.00 | 2.83 | 3.20 | 3.02 | 2.16 | -1.84 | -46.00% | 0.03 | 17 | 35 | 0.70 | -0.26 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 110.00 | 3.10 | 3.60 | 3.35 | 3.25 | +0.60 | +22.65% | 0.03 | 72 | 673 | 0.69 | -0.28 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 111.00 | 3.40 | 3.85 | 3.63 | 2.74 | -0.36 | -11.62% | 0.03 | 54 | 5 | 0.69 | -0.30 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 112.00 | 3.75 | 4.20 | 3.98 | 4.00 | +0.60 | +17.65% | 0.04 | 22 | 52 | 0.69 | -0.33 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 113.00 | 4.10 | 4.60 | 4.35 | 4.79 | +1.03 | +27.40% | 0.04 | 12 | 41 | 0.68 | -0.35 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 114.00 | 4.50 | 5.00 | 4.75 | 4.73 | +1.03 | +27.84% | 0.04 | 85 | 79 | 0.68 | -0.37 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 115.00 | 4.95 | 5.40 | 5.18 | 5.14 | +1.04 | +25.37% | 0.05 | 398 | 3,754 | 0.67 | -0.40 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 116.00 | 5.35 | 5.90 | 5.63 | 4.25 | -0.45 | -9.58% | 0.05 | 12 | 95 | 0.68 | -0.42 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 117.00 | 5.65 | 6.35 | 6.00 | 6.10 | +0.85 | +16.19% | 0.05 | 41 | 56 | 0.67 | -0.44 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 118.00 | 6.35 | 6.85 | 6.60 | 7.13 | +1.48 | +26.20% | 0.06 | 3 | 52 | 0.68 | -0.47 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 119.00 | 6.70 | 7.40 | 7.05 | 6.28 | +0.63 | +11.15% | 0.06 | 3 | 21 | 0.67 | -0.49 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 120.00 | 7.40 | 7.95 | 7.68 | 7.40 | +1.20 | +19.36% | 0.06 | 55 | 669 | 0.67 | -0.52 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 121.00 | 7.95 | 8.55 | 8.25 | 7.60 | +0.56 | +7.96% | 0.07 | 2 | 24 | 0.67 | -0.54 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 122.00 | 8.60 | 9.15 | 8.88 | 8.15 | +0.35 | +4.49% | 0.07 | 16 | 23 | 0.67 | -0.56 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 123.00 | 9.20 | 9.80 | 9.50 | 8.41 | -0.43 | -4.87% | 0.08 | 2 | 19 | 0.67 | -0.59 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 124.00 | 9.80 | 10.45 | 10.13 | 10.15 | +1.83 | +22.00% | 0.08 | 6 | 14 | 0.67 | -0.61 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 125.00 | 10.50 | 11.05 | 10.78 | 10.75 | +1.75 | +19.45% | 0.09 | 5 | 543 | 0.67 | -0.63 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 126.00 | 11.10 | 12.20 | 11.65 | 10.58 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.66 | -0.65 | 0.02 | -0.20 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 127.00 | 11.60 | 12.90 | 12.25 | 11.90 | +1.21 | +11.32% | 0.10 | 3 | 171 | 0.65 | -0.67 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 128.00 | 12.25 | 13.25 | 12.75 | 12.73 | -1.79 | -12.33% | 0.10 | 6 | 202 | 0.65 | -0.69 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 129.00 | 13.00 | 14.35 | 13.68 | 13.14 | -0.56 | -4.09% | 0.11 | 3 | 95 | 0.67 | -0.71 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 130.00 | 13.75 | 15.15 | 14.45 | 14.15 | +1.34 | +10.47% | 0.11 | 13 | 604 | 0.67 | -0.73 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 131.00 | 14.75 | 15.95 | 15.35 | 13.31 | -0.17 | -1.27% | 0.12 | 13 | 132 | 0.68 | -0.75 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 132.00 | 15.30 | 16.75 | 16.03 | 16.55 | +2.83 | +20.63% | 0.12 | 4 | 193 | 0.66 | -0.76 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 133.00 | 16.15 | 17.25 | 16.70 | 16.49 | +2.31 | +16.30% | 0.13 | 24 | 106 | 0.65 | -0.78 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 134.00 | 16.95 | 18.40 | 17.68 | 18.05 | +2.65 | +17.21% | 0.13 | 1 | 87 | 0.66 | -0.80 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 135.00 | 16.95 | 19.75 | 18.35 | 16.85 | +0.46 | +2.81% | 0.14 | 7 | 276 | 0.84 | -0.81 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 136.00 | 17.45 | 20.95 | 19.20 | 17.53 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.89 | -0.82 | 0.02 | -0.14 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 137.00 | 18.35 | 22.00 | 20.18 | 18.02 | 0.00 | 0.00% | 0.15 | 0 | 156 | 0.93 | -0.84 | 0.01 | -0.13 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 138.00 | 19.20 | 22.75 | 20.98 | 20.01 | +1.61 | +8.75% | 0.15 | 1 | 98 | 0.92 | -0.85 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 139.00 | 20.10 | 23.70 | 21.90 | 16.74 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.94 | -0.86 | 0.01 | -0.12 | 7/16/2026 | 7/29/2026 3:59:53 PM EST |
| 140.00 | 21.95 | 24.25 | 23.10 | 22.18 | +1.88 | +9.27% | 0.17 | 3 | 361 | 0.90 | -0.87 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 141.00 | 21.95 | 25.55 | 23.75 | 14.15 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.96 | -0.88 | 0.01 | -0.11 | 7/15/2026 | 7/29/2026 3:59:53 PM EST |
| 142.00 | 22.80 | 26.35 | 24.58 | 20.90 | -2.53 | -10.80% | 0.17 | 2 | 95 | 0.96 | -0.89 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 143.00 | 24.15 | 27.15 | 25.65 | 25.75 | +1.75 | +7.30% | 0.18 | 5 | 75 | 0.95 | -0.90 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 144.00 | 24.70 | 28.00 | 26.35 | 26.85 | +2.55 | +10.50% | 0.18 | 5 | 33 | 0.95 | -0.91 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 145.00 | 25.65 | 28.90 | 27.28 | 27.02 | +1.95 | +7.78% | 0.19 | 4 | 55 | 0.94 | -0.91 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 146.00 | 26.45 | 29.70 | 28.08 | 28.84 | -2.04 | -6.61% | 0.19 | 2 | 59 | 0.91 | -0.92 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 147.00 | 28.40 | 30.25 | 29.33 | 29.06 | +6.40 | +28.25% | 0.20 | 7 | 14 | 0.88 | -0.93 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 148.00 | 28.45 | 31.75 | 30.10 | 32.85 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.95 | -0.93 | 0.01 | -0.08 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 149.00 | 29.45 | 32.95 | 31.20 | 27.60 | 0.00 | 0.00% | 0.21 | 0 | 146 | 1.04 | -0.94 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 150.00 | 31.30 | 33.35 | 32.33 | 29.85 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.95 | -0.94 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 152.50 | 32.85 | 35.90 | 34.38 | 36.02 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.01 | -0.95 | 0.01 | -0.06 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 155.00 | 35.30 | 39.30 | 37.30 | 37.78 | +2.93 | +8.41% | 0.24 | 5 | 46 | 1.20 | -0.97 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 157.50 | 37.70 | 41.60 | 39.65 | 42.34 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.15 | -0.97 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 160.00 | 40.30 | 43.75 | 42.03 | 39.34 | -5.46 | -12.19% | 0.26 | 3 | 249 | 1.20 | -0.97 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 162.50 | 42.65 | 46.05 | 44.35 | 40.78 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.17 | -0.98 | 0.00 | -0.03 | 7/20/2026 | 7/29/2026 3:59:53 PM EST |
| 165.00 | 45.20 | 48.40 | 46.80 | 44.88 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.17 | -0.98 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 167.50 | 47.65 | 50.70 | 49.18 | 45.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.21 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 170.00 | 50.20 | 53.70 | 51.95 | 49.12 | -0.22 | -0.45% | 0.31 | 2 | 391 | 1.35 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 175.00 | 55.10 | 59.10 | 57.10 | 56.66 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.38 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 180.00 | 60.15 | 63.25 | 61.70 | 64.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 185.00 | 65.20 | 68.10 | 66.65 | 69.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 190.00 | 70.15 | 73.40 | 71.78 | 57.94 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 3:59:53 PM EST |
| 195.00 | 75.20 | 78.20 | 76.70 | 66.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:53 PM EST |
| 200.00 | 80.10 | 83.30 | 81.70 | 59.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 3:59:53 PM EST |
| 205.00 | 85.65 | 88.80 | 87.23 | 67.39 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 3:59:53 PM EST |
| 210.00 | 90.20 | 93.75 | 91.98 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 215.00 | 95.15 | 98.45 | 96.80 | 73.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 3:59:53 PM EST |
| 220.00 | 100.20 | 103.45 | 101.83 | 76.11 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 3:59:53 PM EST |