Options Chain for ORACLE CORP COM (ORCL) - $114.99 as of 7/24/2026 8:25:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 44.55 | 47.35 | 45.95 | 45.64 | -5.46 | -10.69% | 0.66 | 7 | 351 | 1.54 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 39.75 | 42.30 | 41.03 | 51.76 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.30 | 0.98 | 0.00 | -0.03 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 35.50 | 37.60 | 36.55 | 37.00 | -3.80 | -9.32% | 0.46 | 3 | 43 | 1.25 | 0.97 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 30.30 | 32.70 | 31.50 | 41.20 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.78 | 0.94 | 0.00 | -0.06 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 26.20 | 26.80 | 26.50 | 26.80 | -4.30 | -13.83% | 0.29 | 12 | 102 | 0.74 | 0.91 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 21.50 | 23.00 | 22.25 | 28.80 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.72 | 0.86 | 0.01 | -0.10 | 7/20/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 17.30 | 19.20 | 18.25 | 18.00 | -4.50 | -20.00% | 0.18 | 78 | 494 | 0.71 | 0.80 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 14.05 | 14.90 | 14.48 | 16.32 | -2.21 | -11.93% | 0.14 | 2 | 145 | 0.68 | 0.73 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 11.00 | 11.40 | 11.20 | 11.25 | -3.80 | -25.25% | 0.10 | 112 | 382 | 0.66 | 0.64 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 112.00 | 9.90 | 10.55 | 10.23 | 10.20 | % | 0.09 | 6 | 0 | 0.67 | 0.60 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 113.00 | 9.45 | 10.00 | 9.73 | 9.50 | -7.65 | -44.61% | 0.09 | 21 | 10 | 0.67 | 0.58 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 114.00 | 8.85 | 9.50 | 9.18 | 9.90 | -2.42 | -19.65% | 0.08 | 2 | 8 | 0.67 | 0.56 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 8.45 | 8.70 | 8.58 | 8.60 | -2.95 | -25.55% | 0.07 | 244 | 306 | 0.66 | 0.54 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 116.00 | 7.95 | 8.30 | 8.13 | 8.08 | -3.30 | -29.00% | 0.07 | 41 | 23 | 0.66 | 0.53 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 117.00 | 7.50 | 7.85 | 7.68 | 7.94 | -3.91 | -33.00% | 0.07 | 482 | 10 | 0.66 | 0.51 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 118.00 | 7.10 | 7.40 | 7.25 | 7.22 | -3.46 | -32.40% | 0.06 | 89 | 5 | 0.66 | 0.49 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 119.00 | 6.70 | 6.95 | 6.83 | 6.80 | -2.71 | -28.50% | 0.06 | 219 | 38 | 0.66 | 0.47 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 6.30 | 6.55 | 6.43 | 6.40 | -2.60 | -28.89% | 0.05 | 2,186 | 1,313 | 0.65 | 0.45 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 121.00 | 5.90 | 6.15 | 6.03 | 6.05 | -2.75 | -31.25% | 0.05 | 157 | 173 | 0.65 | 0.43 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 122.00 | 5.60 | 5.85 | 5.73 | 5.75 | -2.45 | -29.88% | 0.05 | 76 | 236 | 0.66 | 0.42 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 123.00 | 4.95 | 5.55 | 5.25 | 5.60 | -2.12 | -27.47% | 0.04 | 65 | 292 | 0.65 | 0.40 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 124.00 | 4.90 | 5.25 | 5.08 | 6.17 | -1.08 | -14.90% | 0.04 | 9 | 124 | 0.66 | 0.38 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 4.60 | 4.85 | 4.73 | 4.80 | -2.15 | -30.94% | 0.04 | 809 | 12,931 | 0.66 | 0.36 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 126.00 | 4.35 | 4.65 | 4.50 | 5.15 | -1.35 | -20.77% | 0.04 | 22 | 205 | 0.66 | 0.35 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 127.00 | 4.05 | 4.35 | 4.20 | 4.30 | -1.75 | -28.93% | 0.03 | 65 | 359 | 0.66 | 0.33 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 128.00 | 3.80 | 4.10 | 3.95 | 4.10 | -1.82 | -30.75% | 0.03 | 96 | 447 | 0.66 | 0.32 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 129.00 | 3.50 | 4.10 | 3.80 | 3.82 | -1.58 | -29.26% | 0.03 | 62 | 222 | 0.67 | 0.30 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 3.40 | 3.60 | 3.50 | 3.40 | -1.90 | -35.85% | 0.03 | 1,234 | 8,503 | 0.66 | 0.29 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 131.00 | 3.10 | 3.40 | 3.25 | 3.33 | -1.57 | -32.05% | 0.02 | 8 | 131 | 0.66 | 0.27 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 132.00 | 2.78 | 3.20 | 2.99 | 2.98 | -1.52 | -33.78% | 0.02 | 96 | 173 | 0.66 | 0.26 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 133.00 | 2.55 | 2.96 | 2.76 | 2.80 | -1.51 | -35.04% | 0.02 | 24 | 43 | 0.65 | 0.25 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 134.00 | 2.39 | 3.05 | 2.72 | 2.71 | -1.24 | -31.40% | 0.02 | 41 | 48 | 0.67 | 0.24 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 2.40 | 2.56 | 2.48 | 2.44 | -1.41 | -36.63% | 0.02 | 4,754 | 8,042 | 0.66 | 0.22 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 136.00 | 2.24 | 2.40 | 2.32 | 2.31 | -1.34 | -36.72% | 0.02 | 67 | 42 | 0.66 | 0.21 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 137.00 | 2.05 | 2.31 | 2.18 | 2.24 | -1.10 | -32.94% | 0.02 | 1,146 | 104 | 0.66 | 0.20 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 138.00 | 1.96 | 2.18 | 2.07 | 2.12 | -1.10 | -34.17% | 0.01 | 18 | 178 | 0.67 | 0.19 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 139.00 | 1.79 | 2.05 | 1.92 | 1.95 | -1.15 | -37.10% | 0.01 | 12 | 54 | 0.67 | 0.18 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 1.73 | 1.92 | 1.83 | 1.80 | -1.04 | -36.62% | 0.01 | 5,120 | 16,206 | 0.67 | 0.17 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 1.25 | 1.37 | 1.31 | 1.30 | -0.72 | -35.65% | 0.01 | 947 | 5,240 | 0.67 | 0.13 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 0.95 | 1.00 | 0.98 | 0.96 | -0.64 | -40.00% | 0.01 | 4,621 | 13,151 | 0.69 | 0.10 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 0.68 | 0.76 | 0.72 | 0.68 | -0.45 | -39.83% | 0.00 | 655 | 3,861 | 0.70 | 0.08 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.33 | -37.08% | 0.00 | 3,095 | 18,657 | 0.72 | 0.06 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 0.40 | 0.46 | 0.43 | 0.43 | -0.25 | -36.77% | 0.00 | 1,558 | 7,549 | 0.73 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.16 | -31.38% | 0.00 | 1,803 | 11,906 | 0.76 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.18 | -38.30% | 0.00 | 129 | 5,093 | 0.77 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 0.24 | 0.33 | 0.29 | 0.31 | -0.03 | -8.83% | 0.00 | 253 | 9,356 | 0.81 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 0.13 | 0.25 | 0.19 | 0.21 | -0.09 | -30.00% | 0.00 | 303 | 4,930 | 0.80 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.08 | -34.79% | 0.00 | 340 | 4,730 | 0.82 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 0.10 | 0.28 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 105 | 2,226 | 0.86 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 1,362 | 15,718 | 0.89 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 222 | 4,408 | 0.92 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 220.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.05 | -35.72% | 0.00 | 235 | 9,337 | 0.97 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 230.00 | 0.10 | 0.21 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 206 | 3,894 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 0.07 | 0.18 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 22 | 4,610 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 250.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 67 | 9,787 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 58 | 2,627 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 0.03 | 0.17 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 13 | 1,653 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 0.05 | 0.16 | 0.11 | 0.16 | +0.10 | +166.67% | 0.00 | 15 | 4,473 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.39 | 0.20 | 0.16 | +0.06 | +60.00% | 0.00 | 3 | 1,067 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 300.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 212 | 10,623 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 310.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.16 | -76.19% | 0.00 | 5 | 1,124 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 320.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 1,182 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,750 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 340.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 2,355 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1,393 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 370.00 | 0.01 | 0.36 | 0.19 | 0.18 | +0.08 | +80.00% | 0.00 | 39 | 673 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 380.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 401 | 2,301 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 390.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 101 | 2,300 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 105 | 5,364 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 420.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.02 | -25.00% | 0.00 | 1,544 | 2,755 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 430.00 | 0.01 | 0.21 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 3,438 | 2,364 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 335 | 2,970 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 460.00 | 0.01 | 0.19 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 282 | 2,241 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 3,638 | 2,640 | 2.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 3,179 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,639 | 1.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 5,980 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.14 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 0.00 | 836 | 2,958 | 0.88 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 0.01 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 39 | 1,242 | 0.69 | -0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 0.24 | 0.40 | 0.32 | 0.35 | +0.03 | +9.38% | 0.00 | 362 | 1,126 | 0.75 | -0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 0.58 | 0.65 | 0.62 | 0.61 | +0.14 | +29.79% | 0.01 | 159 | 587 | 0.75 | -0.06 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 1.00 | 1.03 | 1.02 | 1.00 | +0.25 | +33.34% | 0.01 | 237 | 8,418 | 0.72 | -0.09 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 1.57 | 1.74 | 1.66 | 1.60 | +0.25 | +18.52% | 0.02 | 421 | 3,252 | 0.70 | -0.14 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 2.58 | 2.70 | 2.64 | 2.65 | +0.64 | +31.85% | 0.03 | 5,298 | 4,738 | 0.69 | -0.20 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 3.95 | 4.15 | 4.05 | 4.02 | +0.95 | +30.95% | 0.04 | 2,476 | 4,780 | 0.68 | -0.27 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 5.80 | 5.95 | 5.88 | 5.90 | +1.30 | +28.27% | 0.05 | 662 | 4,866 | 0.67 | -0.36 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 112.00 | 6.60 | 6.90 | 6.75 | 6.60 | +1.30 | +24.53% | 0.06 | 153 | 280 | 0.67 | -0.40 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 113.00 | 7.05 | 7.40 | 7.23 | 7.00 | +1.60 | +29.63% | 0.06 | 17 | 178 | 0.67 | -0.42 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 114.00 | 7.60 | 7.90 | 7.75 | 7.65 | +1.67 | +27.93% | 0.07 | 1,231 | 190 | 0.67 | -0.44 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 8.20 | 8.30 | 8.25 | 8.25 | +1.57 | +23.51% | 0.07 | 1,470 | 5,619 | 0.67 | -0.46 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 116.00 | 8.60 | 8.95 | 8.78 | 8.80 | +1.90 | +27.54% | 0.08 | 24 | 66 | 0.67 | -0.47 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 117.00 | 9.20 | 9.50 | 9.35 | 9.20 | +1.78 | +23.99% | 0.08 | 67 | 463 | 0.67 | -0.49 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 118.00 | 9.70 | 10.00 | 9.85 | 9.35 | +1.60 | +20.65% | 0.08 | 61 | 515 | 0.66 | -0.51 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 119.00 | 10.30 | 10.95 | 10.63 | 10.45 | +2.00 | +23.67% | 0.09 | 57 | 195 | 0.68 | -0.53 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 10.95 | 11.25 | 11.10 | 11.00 | +2.25 | +25.72% | 0.09 | 536 | 8,004 | 0.66 | -0.55 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 121.00 | 11.50 | 12.05 | 11.78 | 11.35 | +1.95 | +20.75% | 0.10 | 30 | 277 | 0.67 | -0.57 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 122.00 | 12.20 | 12.55 | 12.38 | 12.10 | +2.00 | +19.81% | 0.10 | 51 | 260 | 0.66 | -0.58 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 123.00 | 12.85 | 13.25 | 13.05 | 11.47 | +0.79 | +7.40% | 0.11 | 6 | 221 | 0.67 | -0.60 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 124.00 | 13.25 | 13.95 | 13.60 | 12.00 | +1.33 | +12.47% | 0.11 | 11 | 218 | 0.66 | -0.62 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 14.20 | 14.50 | 14.35 | 14.26 | +2.35 | +19.74% | 0.11 | 193 | 5,814 | 0.66 | -0.64 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 126.00 | 14.65 | 15.40 | 15.03 | 15.02 | +3.22 | +27.29% | 0.12 | 71 | 174 | 0.65 | -0.65 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 127.00 | 15.60 | 16.20 | 15.90 | 13.75 | +1.30 | +10.45% | 0.13 | 3 | 136 | 0.67 | -0.67 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 128.00 | 16.05 | 16.85 | 16.45 | 16.50 | +2.90 | +21.33% | 0.13 | 10 | 178 | 0.65 | -0.68 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 129.00 | 16.75 | 17.65 | 17.20 | 17.11 | +3.91 | +29.63% | 0.13 | 3 | 110 | 0.65 | -0.70 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 17.80 | 18.55 | 18.18 | 18.20 | +3.38 | +22.81% | 0.14 | 147 | 12,350 | 0.67 | -0.71 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 131.00 | 18.30 | 19.55 | 18.93 | 18.68 | +3.36 | +21.94% | 0.14 | 3 | 9 | 0.67 | -0.73 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 132.00 | 19.10 | 20.35 | 19.73 | 16.06 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.67 | -0.74 | 0.02 | -0.13 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 133.00 | 19.90 | 21.00 | 20.45 | 17.79 | +0.92 | +5.46% | 0.15 | 6 | 8 | 0.66 | -0.75 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 134.00 | 20.75 | 21.90 | 21.33 | 17.67 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.67 | -0.76 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 21.85 | 22.60 | 22.23 | 20.90 | +2.02 | +10.70% | 0.16 | 58 | 6,748 | 0.68 | -0.78 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 136.00 | 22.40 | 23.35 | 22.88 | 20.92 | +4.89 | +30.51% | 0.17 | 6 | 7 | 0.66 | -0.79 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 137.00 | 23.20 | 24.25 | 23.73 | 19.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | -0.80 | 0.01 | -0.11 | 7/20/2026 | 7/24/2026 3:59:49 PM EST |
| 138.00 | 23.60 | 25.10 | 24.35 | 19.85 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.63 | -0.81 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 139.00 | 24.55 | 26.30 | 25.43 | 24.35 | +7.05 | +40.76% | 0.18 | 1 | 7 | 0.65 | -0.82 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 26.05 | 27.00 | 26.53 | 26.44 | +4.14 | +18.57% | 0.19 | 44 | 8,615 | 0.68 | -0.83 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 30.10 | 31.55 | 30.83 | 30.80 | +4.10 | +15.36% | 0.21 | 39 | 5,686 | 0.62 | -0.87 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 34.55 | 36.60 | 35.58 | 35.16 | +4.49 | +14.64% | 0.24 | 30 | 7,309 | 0.86 | -0.90 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 39.85 | 40.90 | 40.38 | 40.40 | +5.53 | +15.86% | 0.26 | 51 | 2,962 | 0.67 | -0.92 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 44.05 | 46.30 | 45.18 | 44.55 | +4.21 | +10.44% | 0.28 | 33 | 5,970 | 0.84 | -0.94 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 49.05 | 51.70 | 50.38 | 49.94 | +5.09 | +11.35% | 0.31 | 30 | 5,181 | 1.08 | -0.95 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 53.50 | 56.00 | 54.75 | 54.78 | +4.26 | +8.44% | 0.32 | 20 | 6,681 | 1.08 | -0.96 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 58.85 | 60.75 | 59.80 | 58.15 | +3.67 | +6.74% | 0.34 | 11 | 4,097 | 1.04 | -0.97 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 64.15 | 66.50 | 65.33 | 64.51 | +4.51 | +7.52% | 0.36 | 21 | 4,327 | 1.23 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 69.05 | 71.20 | 70.13 | 70.10 | +5.42 | +8.38% | 0.38 | 9 | 1,498 | 1.22 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 73.40 | 75.85 | 74.63 | 74.28 | +7.80 | +11.74% | 0.39 | 15 | 2,879 | 1.21 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 78.10 | 81.45 | 79.78 | 75.00 | 0.00 | 0.00% | 0.41 | 0 | 160 | 1.29 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 82.95 | 86.85 | 84.90 | 85.15 | +6.14 | +7.78% | 0.42 | 819 | 901 | 1.44 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 93.00 | 96.25 | 94.63 | 94.35 | +4.60 | +5.13% | 0.45 | 150 | 148 | 1.39 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 220.00 | 103.20 | 106.45 | 104.83 | 104.90 | +4.35 | +4.33% | 0.48 | 200 | 206 | 1.46 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 230.00 | 113.00 | 117.00 | 115.00 | 112.70 | +2.40 | +2.18% | 0.50 | 34 | 15 | 1.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 124.25 | 126.40 | 125.33 | 124.25 | +4.35 | +3.63% | 0.52 | 400 | 215 | 1.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 250.00 | 133.40 | 136.60 | 135.00 | 134.90 | +4.45 | +3.42% | 0.54 | 400 | 197 | 1.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 143.05 | 147.00 | 145.03 | 141.93 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 153.05 | 157.00 | 155.03 | 151.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 162.95 | 167.05 | 165.00 | 131.74 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 172.95 | 177.05 | 175.00 | 165.37 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 300.00 | 183.95 | 187.00 | 185.48 | 181.91 | +6.56 | +3.75% | 0.62 | 1 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 310.00 | 192.95 | 197.05 | 195.00 | 130.19 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:49 PM EST |
| 320.00 | 202.95 | 207.05 | 205.00 | 140.26 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:49 PM EST |
| 330.00 | 213.05 | 217.05 | 215.05 | 181.41 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:49 PM EST |
| 340.00 | 223.05 | 227.05 | 225.05 | 167.14 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:49 PM EST |
| 350.00 | 233.00 | 237.00 | 235.00 | 177.09 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:49 PM EST |
| 360.00 | 243.05 | 247.00 | 245.03 | 180.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:49 PM EST |
| 370.00 | 252.95 | 257.05 | 255.00 | 190.22 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:49 PM EST |
| 380.00 | 263.05 | 267.05 | 265.05 | 181.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:49 PM EST |
| 390.00 | 273.00 | 277.05 | 275.03 | 188.25 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:49 PM EST |
| 400.00 | 283.00 | 287.05 | 285.03 | 262.43 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:49 PM EST |
| 410.00 | 292.95 | 297.05 | 295.00 | 199.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:49 PM EST |
| 420.00 | 302.95 | 307.05 | 305.00 | 213.05 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:49 PM EST |
| 430.00 | 313.05 | 317.05 | 315.05 | 248.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 3:59:49 PM EST |
| 440.00 | 323.00 | 327.05 | 325.03 | 195.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:49 PM EST |
| 450.00 | 333.05 | 337.05 | 335.05 | 240.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 3:59:49 PM EST |
| 460.00 | 343.05 | 347.05 | 345.05 | 283.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:49 PM EST |
| 470.00 | 352.95 | 357.05 | 355.00 | 257.11 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:49 PM EST |
| 480.00 | 362.95 | 367.05 | 365.00 | 267.80 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:49 PM EST |
| 490.00 | 373.05 | 377.00 | 375.03 | % | 0.77 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 500.00 | 383.00 | 387.05 | 385.03 | 361.24 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:49 PM EST |
| 510.00 | 392.95 | 397.05 | 395.00 | 272.51 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:49 PM EST |