Options Chain for ORACLE CORP COM (ORCL) - $211.82 as of 6/9/2026 11:29:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 127.30 | 131.30 | 129.30 | 126.90 | 0.00 | 0.00% | 1.85 | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 11:58:18 AM EST |
| 75.00 | 122.30 | 126.30 | 124.30 | 66.00 | 0.00 | 0.00% | 1.66 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 11:58:18 AM EST |
| 80.00 | 117.40 | 120.95 | 119.18 | 169.75 | 0.00 | 0.00% | 1.49 | 0 | 25 | 1.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 11:58:18 AM EST |
| 85.00 | 112.55 | 116.25 | 114.40 | 103.02 | 0.00 | 0.00% | 1.35 | 0 | 4 | 1.33 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 11:58:18 AM EST |
| 90.00 | 107.60 | 110.75 | 109.18 | 75.20 | 0.00 | 0.00% | 1.21 | 0 | 49 | 1.26 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 6/9/2026 11:58:18 AM EST |
| 95.00 | 102.75 | 105.90 | 104.33 | 100.95 | 0.00 | 0.00% | 1.10 | 0 | 48 | 1.20 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 6/9/2026 11:58:18 AM EST |
| 100.00 | 97.90 | 101.00 | 99.45 | 143.75 | 0.00 | 0.00% | 0.99 | 0 | 111 | 1.14 | 0.98 | 0.00 | -0.02 | 6/2/2026 | 6/9/2026 11:58:18 AM EST |
| 105.00 | 93.05 | 96.15 | 94.60 | 91.14 | 0.00 | 0.00% | 0.90 | 0 | 120 | 1.08 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 6/9/2026 11:58:18 AM EST |
| 110.00 | 88.20 | 91.30 | 89.75 | 136.50 | 0.00 | 0.00% | 0.82 | 0 | 146 | 1.03 | 0.97 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 11:58:18 AM EST |
| 115.00 | 83.40 | 86.50 | 84.95 | 109.35 | 0.00 | 0.00% | 0.74 | 0 | 68 | 0.75 | 0.97 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 11:58:18 AM EST |
| 120.00 | 78.85 | 81.80 | 80.33 | 117.04 | 0.00 | 0.00% | 0.67 | 0 | 51 | 0.76 | 0.96 | 0.00 | -0.04 | 6/4/2026 | 6/9/2026 11:58:18 AM EST |
| 125.00 | 74.00 | 77.10 | 75.55 | 108.11 | 0.00 | 0.00% | 0.60 | 0 | 118 | 0.75 | 0.95 | 0.00 | -0.05 | 6/1/2026 | 6/9/2026 11:58:18 AM EST |
| 130.00 | 69.40 | 72.55 | 70.98 | 110.00 | 0.00 | 0.00% | 0.55 | 0 | 89 | 0.73 | 0.94 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 11:58:18 AM EST |
| 135.00 | 64.95 | 68.05 | 66.50 | 115.48 | 0.00 | 0.00% | 0.49 | 0 | 141 | 0.72 | 0.93 | 0.00 | -0.06 | 6/1/2026 | 6/9/2026 11:58:18 AM EST |
| 140.00 | 60.55 | 63.65 | 62.10 | 73.12 | 0.00 | 0.00% | 0.44 | 0 | 318 | 0.70 | 0.92 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 11:58:18 AM EST |
| 145.00 | 56.55 | 58.80 | 57.68 | 90.25 | 0.00 | 0.00% | 0.40 | 0 | 909 | 0.69 | 0.90 | 0.00 | -0.08 | 6/3/2026 | 6/9/2026 11:58:18 AM EST |
| 150.00 | 52.45 | 55.25 | 53.85 | 67.25 | +2.25 | +3.47% | 0.36 | 3 | 708 | 0.70 | 0.88 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 155.00 | 48.65 | 51.40 | 50.03 | 53.53 | -8.67 | -13.94% | 0.32 | 2 | 818 | 0.68 | 0.86 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 160.00 | 44.60 | 47.65 | 46.13 | 48.46 | -9.04 | -15.73% | 0.29 | 4 | 859 | 0.67 | 0.83 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 165.00 | 41.35 | 44.10 | 42.73 | 47.90 | -6.15 | -11.38% | 0.26 | 23 | 702 | 0.67 | 0.81 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 170.00 | 37.90 | 40.85 | 39.38 | 51.10 | 0.00 | 0.00% | 0.23 | 0 | 1,201 | 0.64 | 0.78 | 0.00 | -0.13 | 6/5/2026 | 6/9/2026 11:58:18 AM EST |
| 175.00 | 34.60 | 37.75 | 36.18 | 36.10 | -15.25 | -29.70% | 0.21 | 3 | 613 | 0.67 | 0.75 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 180.00 | 31.95 | 33.85 | 32.90 | 33.92 | -10.18 | -23.09% | 0.18 | 74 | 1,686 | 0.66 | 0.71 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 185.00 | 30.05 | 32.00 | 31.03 | 29.25 | -11.29 | -27.85% | 0.17 | 74 | 2,265 | 0.65 | 0.68 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 190.00 | 27.00 | 28.40 | 27.70 | 29.25 | -8.29 | -22.09% | 0.15 | 194 | 1,468 | 0.66 | 0.65 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 195.00 | 24.60 | 26.35 | 25.48 | 26.69 | -7.56 | -22.08% | 0.13 | 57 | 978 | 0.66 | 0.61 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 200.00 | 23.05 | 23.80 | 23.43 | 23.00 | -8.20 | -26.29% | 0.12 | 710 | 5,232 | 0.67 | 0.58 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 210.00 | 18.50 | 19.85 | 19.18 | 19.06 | -7.59 | -28.48% | 0.09 | 224 | 2,134 | 0.68 | 0.52 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 220.00 | 15.30 | 16.55 | 15.93 | 16.98 | -5.27 | -23.69% | 0.07 | 194 | 4,452 | 0.68 | 0.46 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 230.00 | 12.90 | 14.10 | 13.50 | 13.50 | -5.15 | -27.62% | 0.06 | 676 | 2,931 | 0.69 | 0.40 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 240.00 | 10.70 | 12.25 | 11.48 | 11.58 | -4.07 | -26.01% | 0.05 | 5,213 | 2,793 | 0.68 | 0.35 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 250.00 | 9.10 | 9.60 | 9.35 | 9.41 | -3.91 | -29.36% | 0.04 | 422 | 8,412 | 0.69 | 0.30 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 260.00 | 7.50 | 8.65 | 8.08 | 8.13 | -3.26 | -28.63% | 0.03 | 79 | 2,465 | 0.70 | 0.26 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 270.00 | 6.15 | 6.85 | 6.50 | 6.45 | -3.16 | -32.89% | 0.02 | 75 | 1,174 | 0.71 | 0.23 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 280.00 | 5.30 | 6.00 | 5.65 | 6.20 | -1.96 | -24.02% | 0.02 | 134 | 3,799 | 0.72 | 0.20 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 290.00 | 4.60 | 4.90 | 4.75 | 4.89 | -2.16 | -30.64% | 0.02 | 40 | 410 | 0.73 | 0.17 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 300.00 | 3.95 | 4.30 | 4.13 | 4.10 | -1.95 | -32.24% | 0.01 | 5,930 | 6,978 | 0.73 | 0.15 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 310.00 | 3.30 | 3.85 | 3.58 | 3.45 | -1.89 | -35.40% | 0.01 | 44 | 523 | 0.74 | 0.13 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 320.00 | 2.85 | 3.45 | 3.15 | 3.20 | -1.57 | -32.92% | 0.01 | 83 | 925 | 0.76 | 0.12 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 330.00 | 2.55 | 2.95 | 2.75 | 2.81 | -1.29 | -31.47% | 0.01 | 53 | 1,545 | 0.76 | 0.11 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 340.00 | 2.25 | 2.78 | 2.52 | 3.34 | -0.16 | -4.58% | 0.01 | 5 | 1,215 | 0.79 | 0.09 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 350.00 | 2.02 | 2.34 | 2.18 | 2.25 | -1.15 | -33.83% | 0.01 | 26 | 1,142 | 0.78 | 0.09 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 360.00 | 1.76 | 2.15 | 1.96 | 2.28 | -0.73 | -24.26% | 0.01 | 32 | 582 | 0.80 | 0.08 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 370.00 | 1.60 | 1.90 | 1.75 | 1.90 | -0.79 | -29.37% | 0.00 | 3 | 204 | 0.81 | 0.07 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 380.00 | 1.44 | 1.97 | 1.71 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.82 | 0.06 | 0.00 | -0.07 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 390.00 | 1.34 | 1.66 | 1.50 | 2.14 | -0.20 | -8.55% | 0.00 | 15 | 302 | 0.83 | 0.06 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 400.00 | 1.25 | 1.45 | 1.35 | 1.28 | -0.65 | -33.68% | 0.00 | 1,558 | 3,936 | 0.84 | 0.05 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 410.00 | 1.13 | 1.36 | 1.25 | 1.33 | -0.47 | -26.12% | 0.00 | 8 | 248 | 0.85 | 0.05 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 420.00 | 1.00 | 1.40 | 1.20 | 1.41 | -0.34 | -19.43% | 0.00 | 3 | 190 | 0.86 | 0.04 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 430.00 | 0.91 | 1.20 | 1.06 | 1.30 | -0.30 | -18.75% | 0.00 | 3 | 201 | 0.87 | 0.04 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 440.00 | 0.86 | 1.19 | 1.03 | 1.04 | -0.43 | -29.26% | 0.00 | 1 | 242 | 0.88 | 0.04 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 450.00 | 0.76 | 1.01 | 0.89 | 1.15 | -0.20 | -14.82% | 0.00 | 2 | 2,042 | 0.89 | 0.03 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 460.00 | 0.67 | 1.00 | 0.84 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.03 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 470.00 | 0.55 | 0.94 | 0.75 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.91 | 0.03 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 11:58:18 AM EST |
| 480.00 | 0.50 | 0.96 | 0.73 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.92 | 0.03 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 490.00 | 0.00 | 0.86 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.92 | 0.03 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 500.00 | 0.37 | 0.82 | 0.60 | 0.69 | -0.19 | -21.60% | 0.00 | 19 | 455 | 0.93 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 510.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.34% | 0.00 | 44 | 4,128 | 0.94 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 11:58:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.50 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 75.00 | 0.00 | 0.78 | 0.39 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 11:58:18 AM EST |
| 80.00 | 0.00 | 0.42 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 763 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 85.00 | 0.04 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.85 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 90.00 | 0.15 | 0.38 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8,057 | 0.84 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 11:58:18 AM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 1,238 | 0.76 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 100.00 | 0.15 | 0.69 | 0.42 | 0.50 | +0.10 | +25.00% | 0.00 | 41 | 804 | 0.77 | -0.02 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 105.00 | 0.20 | 0.80 | 0.50 | 0.65 | +0.30 | +85.72% | 0.00 | 1 | 1,967 | 0.75 | -0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 110.00 | 0.20 | 0.99 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 0.71 | -0.03 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 115.00 | 0.56 | 1.22 | 0.89 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2,193 | 0.75 | -0.03 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 120.00 | 0.90 | 1.42 | 1.16 | 0.98 | -0.01 | -1.01% | 0.01 | 3 | 2,562 | 0.73 | -0.04 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 125.00 | 1.12 | 1.70 | 1.41 | 1.39 | +0.27 | +24.11% | 0.01 | 1 | 1,735 | 0.71 | -0.05 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 130.00 | 1.46 | 1.99 | 1.73 | 1.75 | +0.35 | +25.00% | 0.01 | 153 | 7,840 | 0.70 | -0.06 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 135.00 | 1.95 | 2.46 | 2.21 | 1.99 | +0.35 | +21.35% | 0.02 | 5 | 3,077 | 0.68 | -0.07 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 140.00 | 2.41 | 3.05 | 2.73 | 2.82 | +0.70 | +33.02% | 0.02 | 101 | 3,847 | 0.67 | -0.08 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 145.00 | 2.78 | 3.80 | 3.29 | 3.19 | +0.60 | +23.17% | 0.02 | 28 | 2,099 | 0.65 | -0.10 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 150.00 | 3.55 | 4.70 | 4.13 | 4.30 | +1.14 | +36.08% | 0.03 | 47 | 3,286 | 0.65 | -0.12 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 155.00 | 4.80 | 5.75 | 5.28 | 4.15 | +0.10 | +2.47% | 0.03 | 46 | 1,938 | 0.63 | -0.14 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 160.00 | 5.95 | 7.05 | 6.50 | 5.90 | +1.23 | +26.34% | 0.04 | 7 | 4,126 | 0.64 | -0.17 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 165.00 | 7.20 | 8.50 | 7.85 | 6.72 | +0.82 | +13.90% | 0.05 | 10 | 2,184 | 0.64 | -0.19 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 170.00 | 9.25 | 10.00 | 9.63 | 9.65 | +2.75 | +39.86% | 0.06 | 36 | 3,196 | 0.65 | -0.22 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 175.00 | 11.00 | 12.00 | 11.50 | 10.90 | +2.60 | +31.33% | 0.07 | 150 | 3,349 | 0.65 | -0.25 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 180.00 | 13.00 | 13.95 | 13.48 | 12.91 | +2.98 | +30.01% | 0.07 | 55 | 4,140 | 0.65 | -0.29 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 185.00 | 15.25 | 16.15 | 15.70 | 15.10 | +3.46 | +29.73% | 0.08 | 56 | 1,516 | 0.65 | -0.32 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 190.00 | 17.55 | 18.65 | 18.10 | 18.05 | +4.54 | +33.61% | 0.10 | 44 | 3,542 | 0.65 | -0.35 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 195.00 | 20.10 | 20.95 | 20.53 | 19.90 | +4.10 | +25.95% | 0.11 | 749 | 1,071 | 0.65 | -0.39 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 200.00 | 22.85 | 24.10 | 23.48 | 23.00 | +5.06 | +28.21% | 0.12 | 68 | 5,089 | 0.66 | -0.42 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 210.00 | 28.85 | 30.65 | 29.75 | 29.60 | +6.60 | +28.70% | 0.14 | 51 | 2,074 | 0.66 | -0.48 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 220.00 | 35.55 | 37.05 | 36.30 | 35.40 | +6.70 | +23.35% | 0.16 | 27 | 3,191 | 0.68 | -0.54 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 230.00 | 42.90 | 44.35 | 43.63 | 42.03 | +6.38 | +17.90% | 0.19 | 36 | 809 | 0.68 | -0.60 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 240.00 | 50.60 | 52.20 | 51.40 | 50.41 | +8.31 | +19.74% | 0.21 | 5 | 1,035 | 0.66 | -0.65 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 250.00 | 57.90 | 60.45 | 59.18 | 57.97 | +8.38 | +16.90% | 0.24 | 288 | 190 | 0.67 | -0.70 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 260.00 | 66.40 | 69.05 | 67.73 | 54.75 | -2.08 | -3.66% | 0.26 | 20 | 106 | 0.68 | -0.74 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 270.00 | 75.20 | 77.95 | 76.58 | 69.80 | +3.80 | +5.76% | 0.28 | 47 | 117 | 0.71 | -0.77 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 280.00 | 84.25 | 87.00 | 85.63 | 74.73 | 0.00 | 0.00% | 0.31 | 0 | 56 | 0.71 | -0.80 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 290.00 | 93.50 | 96.25 | 94.88 | 82.79 | 0.00 | 0.00% | 0.33 | 0 | 101 | 0.71 | -0.83 | 0.00 | -0.12 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 300.00 | 102.90 | 106.00 | 104.45 | 87.15 | 0.00 | 0.00% | 0.35 | 0 | 37 | 0.70 | -0.85 | 0.00 | -0.11 | 6/5/2026 | 6/9/2026 11:58:18 AM EST |
| 310.00 | 112.45 | 115.60 | 114.03 | 86.26 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.72 | -0.87 | 0.00 | -0.10 | 6/1/2026 | 6/9/2026 11:58:18 AM EST |
| 320.00 | 121.95 | 124.95 | 123.45 | 110.50 | 0.00 | 0.00% | 0.39 | 0 | 35 | 0.72 | -0.88 | 0.00 | -0.10 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 330.00 | 131.65 | 134.80 | 133.23 | 95.40 | 0.00 | 0.00% | 0.40 | 0 | 13 | 0.84 | -0.89 | 0.00 | -0.09 | 6/2/2026 | 6/9/2026 11:58:18 AM EST |
| 340.00 | 141.35 | 144.50 | 142.93 | 108.40 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.85 | -0.91 | 0.00 | -0.09 | 6/4/2026 | 6/9/2026 11:58:18 AM EST |
| 350.00 | 151.20 | 154.20 | 152.70 | 120.50 | 0.00 | 0.00% | 0.44 | 0 | 81 | 0.86 | -0.91 | 0.00 | -0.08 | 6/4/2026 | 6/9/2026 11:58:18 AM EST |
| 360.00 | 160.95 | 164.15 | 162.55 | 151.90 | +8.80 | +6.15% | 0.45 | 14 | 105 | 0.88 | -0.92 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 370.00 | 170.80 | 173.95 | 172.38 | 161.65 | +22.10 | +15.84% | 0.47 | 40 | 11 | 0.90 | -0.93 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 380.00 | 180.65 | 183.60 | 182.13 | 181.15 | +9.45 | +5.51% | 0.48 | 23 | 1 | 0.92 | -0.94 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 390.00 | 190.60 | 193.75 | 192.18 | 188.25 | +6.75 | +3.72% | 0.49 | 8 | 13 | 0.98 | -0.94 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 400.00 | 200.50 | 203.65 | 202.08 | 187.85 | -3.30 | -1.73% | 0.51 | 7 | 14 | 0.99 | -0.95 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 410.00 | 210.40 | 213.60 | 212.00 | 199.20 | +31.15 | +18.54% | 0.52 | 63 | 24 | 1.01 | -0.95 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 420.00 | 220.40 | 223.25 | 221.83 | 210.70 | 0.00 | 0.00% | 0.53 | 0 | 35 | 1.04 | -0.96 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 11:58:18 AM EST |
| 430.00 | 230.30 | 233.20 | 231.75 | % | 0.54 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.05 | 6/9/2026 11:58:18 AM EST | |||
| 440.00 | 240.25 | 243.40 | 241.83 | 195.90 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.03 | -0.96 | 0.00 | -0.05 | 6/1/2026 | 6/9/2026 11:58:18 AM EST |
| 450.00 | 250.20 | 253.10 | 251.65 | 240.15 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.05 | -0.97 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 11:58:18 AM EST |
| 460.00 | 260.15 | 263.35 | 261.75 | 250.30 | 0.00 | 0.00% | 0.57 | 0 | 150 | 1.08 | -0.97 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 11:58:18 AM EST |
| 470.00 | 270.15 | 273.25 | 271.70 | 257.11 | 0.00 | 0.00% | 0.58 | 0 | 31 | 1.10 | -0.97 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 11:58:18 AM EST |
| 480.00 | 280.10 | 283.25 | 281.68 | 267.80 | -2.35 | -0.87% | 0.59 | 1 | 8 | 1.16 | -0.97 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 11:58:18 AM EST |
| 490.00 | 290.10 | 293.20 | 291.65 | % | 0.60 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.04 | 6/9/2026 11:58:18 AM EST | |||
| 500.00 | 300.05 | 303.20 | 301.63 | % | 0.60 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.03 | 6/9/2026 11:58:18 AM EST | |||
| 510.00 | 310.05 | 313.15 | 311.60 | 272.51 | 0.00 | 0.00% | 0.61 | 0 | 34 | 1.20 | -0.98 | 0.00 | -0.03 | 6/1/2026 | 6/9/2026 11:58:18 AM EST |