Options Chain for ORACLE CORP COM (ORCL) - $122.50 as of 7/24/2026 9:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 38.00 | 40.55 | 39.28 | % | 0.49 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.03 | 7/24/2026 10:58:56 AM EST | |||
| 85.00 | 33.45 | 35.80 | 34.63 | 33.43 | -2.74 | -7.58% | 0.41 | 56 | 21 | 0.92 | 0.94 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 90.00 | 28.80 | 31.35 | 30.08 | 29.03 | -9.33 | -24.33% | 0.33 | 1 | 6 | 0.59 | 0.91 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 95.00 | 25.15 | 26.90 | 26.03 | 30.35 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.66 | 0.87 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 100.00 | 20.80 | 22.65 | 21.73 | 21.00 | -7.94 | -27.44% | 0.22 | 2 | 26 | 0.68 | 0.81 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 105.00 | 17.00 | 18.70 | 17.85 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | 0.75 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 110.00 | 13.85 | 15.45 | 14.65 | 13.93 | -7.21 | -34.11% | 0.13 | 3 | 41 | 0.67 | 0.67 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 112.00 | 12.60 | 14.10 | 13.35 | 15.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.64 | 0.02 | -0.13 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 113.00 | 12.00 | 13.65 | 12.83 | % | 0.11 | 0 | 0 | 0.67 | 0.63 | 0.02 | -0.13 | 7/24/2026 10:58:56 AM EST | |||
| 114.00 | 11.45 | 13.15 | 12.30 | 11.70 | % | 0.11 | 7 | 0 | 0.67 | 0.61 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST | |
| 115.00 | 10.95 | 12.50 | 11.73 | 10.60 | -2.84 | -21.14% | 0.10 | 11 | 18 | 0.66 | 0.59 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 116.00 | 10.45 | 11.85 | 11.15 | 11.60 | -0.69 | -5.62% | 0.10 | 4 | 1 | 0.67 | 0.58 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 117.00 | 10.50 | 11.30 | 10.90 | 10.00 | -1.62 | -13.95% | 0.09 | 8 | 1 | 0.66 | 0.56 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 118.00 | 9.45 | 10.75 | 10.10 | 10.05 | -1.14 | -10.19% | 0.09 | 9 | 3 | 0.67 | 0.54 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 119.00 | 9.20 | 10.30 | 9.75 | 9.83 | -0.77 | -7.27% | 0.08 | 2 | 3 | 0.67 | 0.53 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 120.00 | 8.80 | 9.75 | 9.28 | 8.98 | -1.54 | -14.64% | 0.08 | 37 | 218 | 0.67 | 0.51 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 121.00 | 8.10 | 9.45 | 8.78 | 8.36 | -2.44 | -22.60% | 0.07 | 1 | 9 | 0.66 | 0.50 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 122.00 | 8.20 | 8.85 | 8.53 | 10.00 | +0.77 | +8.35% | 0.07 | 5 | 10 | 0.65 | 0.48 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 123.00 | 7.25 | 8.45 | 7.85 | 9.00 | -0.50 | -5.27% | 0.06 | 3 | 2 | 0.66 | 0.46 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 124.00 | 7.05 | 8.05 | 7.55 | 7.35 | -0.85 | -10.37% | 0.06 | 1 | 11 | 0.66 | 0.45 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 125.00 | 6.75 | 7.45 | 7.10 | 7.30 | -0.60 | -7.60% | 0.06 | 25 | 155 | 0.67 | 0.43 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 126.00 | 6.10 | 7.25 | 6.68 | 6.60 | -1.60 | -19.52% | 0.05 | 4 | 60 | 0.65 | 0.42 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 127.00 | 6.20 | 6.90 | 6.55 | 6.22 | -1.04 | -14.33% | 0.05 | 2 | 75 | 0.65 | 0.40 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 128.00 | 5.45 | 6.55 | 6.00 | 5.65 | -1.15 | -16.92% | 0.05 | 6 | 89 | 0.65 | 0.39 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 129.00 | 5.10 | 6.25 | 5.68 | 5.20 | -1.05 | -16.80% | 0.04 | 1 | 115 | 0.65 | 0.37 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 130.00 | 5.05 | 5.80 | 5.43 | 5.45 | -1.00 | -15.51% | 0.04 | 154 | 974 | 0.66 | 0.36 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 131.00 | 4.80 | 5.60 | 5.20 | 5.01 | -0.84 | -14.36% | 0.04 | 3 | 33 | 0.65 | 0.35 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 132.00 | 4.50 | 5.30 | 4.90 | 5.41 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.65 | 0.33 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 133.00 | 4.25 | 5.10 | 4.68 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.65 | 0.32 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 134.00 | 3.90 | 4.75 | 4.33 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.65 | 0.31 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 135.00 | 3.90 | 4.50 | 4.20 | 4.19 | -0.55 | -11.61% | 0.03 | 34 | 154 | 0.66 | 0.29 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 136.00 | 3.50 | 4.25 | 3.88 | 5.30 | +0.77 | +17.00% | 0.03 | 1 | 89 | 0.66 | 0.28 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 137.00 | 3.20 | 4.05 | 3.63 | 3.38 | -0.82 | -19.53% | 0.03 | 2 | 73 | 0.65 | 0.27 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 138.00 | 3.20 | 3.90 | 3.55 | 3.36 | -0.84 | -20.00% | 0.03 | 6 | 93 | 0.67 | 0.26 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 139.00 | 2.75 | 3.60 | 3.18 | 3.35 | -0.50 | -12.99% | 0.02 | 2 | 7 | 0.65 | 0.25 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 140.00 | 3.15 | 3.50 | 3.33 | 3.13 | -0.47 | -13.06% | 0.02 | 184 | 700 | 0.67 | 0.24 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 141.00 | 3.00 | 3.35 | 3.18 | 3.00 | -0.45 | -13.05% | 0.02 | 1 | 76 | 0.66 | 0.23 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 142.00 | 2.58 | 3.10 | 2.84 | 2.70 | -0.60 | -18.19% | 0.02 | 3 | 48 | 0.67 | 0.22 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 143.00 | 2.46 | 3.05 | 2.76 | 3.50 | +0.35 | +11.12% | 0.02 | 1 | 25 | 0.66 | 0.21 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 144.00 | 2.19 | 2.67 | 2.43 | 2.39 | -0.53 | -18.16% | 0.02 | 17 | 30 | 0.67 | 0.20 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 145.00 | 2.17 | 2.70 | 2.44 | 2.40 | -0.35 | -12.73% | 0.02 | 8 | 294 | 0.67 | 0.19 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 146.00 | 2.05 | 2.48 | 2.27 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.67 | 0.18 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 147.00 | 1.85 | 2.40 | 2.13 | 2.07 | -0.43 | -17.20% | 0.01 | 64 | 245 | 0.66 | 0.17 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 148.00 | 1.70 | 2.33 | 2.02 | 2.07 | -0.34 | -14.11% | 0.01 | 2 | 40 | 0.67 | 0.16 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 149.00 | 1.64 | 2.09 | 1.87 | 1.72 | -0.52 | -23.22% | 0.01 | 8 | 20 | 0.67 | 0.16 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 150.00 | 1.66 | 1.92 | 1.79 | 1.79 | -0.30 | -14.36% | 0.01 | 111 | 1,993 | 0.67 | 0.15 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 152.50 | 1.46 | 1.72 | 1.59 | 1.50 | -0.47 | -23.86% | 0.01 | 10 | 71 | 0.68 | 0.13 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 155.00 | 1.32 | 1.51 | 1.42 | 1.42 | -0.19 | -11.81% | 0.01 | 76 | 529 | 0.69 | 0.12 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 157.50 | 1.03 | 1.49 | 1.26 | 1.18 | -1.31 | -52.61% | 0.01 | 8 | 58 | 0.69 | 0.11 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 160.00 | 0.91 | 1.15 | 1.03 | 1.06 | -0.19 | -15.20% | 0.01 | 23 | 311 | 0.70 | 0.10 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 162.50 | 0.84 | 1.15 | 1.00 | 0.90 | -0.35 | -28.00% | 0.01 | 1 | 133 | 0.71 | 0.08 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 165.00 | 0.74 | 0.93 | 0.84 | 0.74 | -0.30 | -28.85% | 0.01 | 4 | 184 | 0.68 | 0.08 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 167.50 | 0.66 | 0.92 | 0.79 | 0.92 | -0.23 | -20.00% | 0.00 | 1 | 52 | 0.72 | 0.07 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 170.00 | 0.61 | 0.70 | 0.66 | 0.65 | -0.15 | -18.75% | 0.00 | 6 | 3,408 | 0.71 | 0.06 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 175.00 | 0.47 | 0.63 | 0.55 | 0.54 | -0.12 | -18.19% | 0.00 | 3 | 114 | 0.73 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 180.00 | 0.38 | 0.52 | 0.45 | 0.46 | -0.09 | -16.37% | 0.00 | 6 | 639 | 0.74 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 185.00 | 0.22 | 0.50 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.74 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 190.00 | 0.27 | 0.55 | 0.41 | 0.50 | +0.13 | +35.14% | 0.00 | 1 | 1,568 | 0.80 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 195.00 | 0.21 | 0.41 | 0.31 | 0.29 | -0.04 | -12.13% | 0.00 | 8 | 46 | 0.79 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 200.00 | 0.20 | 0.36 | 0.28 | 0.34 | +0.04 | +13.34% | 0.00 | 3 | 440 | 0.82 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 205.00 | 0.03 | 1.06 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.86 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 210.00 | 0.13 | 0.44 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.88 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 215.00 | 0.16 | 0.95 | 0.56 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.99 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 10:58:56 AM EST |
| 220.00 | 0.11 | 0.69 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.97 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 10:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.37 | 0.55 | 0.46 | 0.51 | +0.04 | +8.52% | 0.01 | 4 | 41 | 0.76 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 85.00 | 0.66 | 0.95 | 0.81 | 0.85 | +0.13 | +18.06% | 0.01 | 4 | 46 | 0.76 | -0.06 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 90.00 | 1.07 | 1.30 | 1.19 | 1.32 | +0.16 | +13.80% | 0.01 | 7 | 110 | 0.72 | -0.09 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 95.00 | 1.66 | 2.01 | 1.84 | 2.00 | +0.25 | +14.29% | 0.02 | 1,040 | 410 | 0.70 | -0.13 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 100.00 | 2.53 | 2.79 | 2.66 | 2.81 | +0.20 | +7.67% | 0.03 | 38 | 542 | 0.69 | -0.19 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 105.00 | 3.75 | 4.15 | 3.95 | 4.11 | +0.30 | +7.88% | 0.04 | 25 | 286 | 0.69 | -0.25 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 110.00 | 5.30 | 5.85 | 5.58 | 5.82 | +0.67 | +13.01% | 0.05 | 36 | 717 | 0.67 | -0.33 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 112.00 | 5.95 | 7.05 | 6.50 | 6.66 | +0.86 | +14.83% | 0.06 | 30 | 2 | 0.68 | -0.36 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 113.00 | 6.45 | 7.50 | 6.98 | 7.75 | +2.22 | +40.15% | 0.06 | 2 | 1 | 0.68 | -0.37 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 114.00 | 6.75 | 7.95 | 7.35 | 7.50 | +0.68 | +9.98% | 0.06 | 9 | 1 | 0.68 | -0.39 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 115.00 | 7.30 | 8.35 | 7.83 | 7.96 | +0.40 | +5.30% | 0.07 | 25 | 382 | 0.67 | -0.41 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 116.00 | 7.75 | 8.80 | 8.28 | 9.00 | +1.10 | +13.93% | 0.07 | 6 | 7 | 0.66 | -0.42 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 117.00 | 8.30 | 9.05 | 8.68 | 8.60 | +0.05 | +0.59% | 0.07 | 32 | 24 | 0.66 | -0.44 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 118.00 | 8.80 | 9.30 | 9.05 | 9.07 | -0.68 | -6.98% | 0.08 | 25 | 14 | 0.67 | -0.46 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 119.00 | 9.20 | 10.05 | 9.63 | 10.65 | +1.39 | +15.02% | 0.08 | 2 | 7 | 0.65 | -0.47 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 120.00 | 9.75 | 10.40 | 10.08 | 10.40 | +0.55 | +5.59% | 0.08 | 70 | 1,764 | 0.67 | -0.49 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 121.00 | 10.15 | 11.50 | 10.83 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.50 | 0.02 | -0.14 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 122.00 | 10.75 | 11.75 | 11.25 | 12.12 | +1.38 | +12.85% | 0.09 | 1 | 3 | 0.67 | -0.52 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 123.00 | 11.35 | 12.70 | 12.03 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | -0.54 | 0.02 | -0.14 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 124.00 | 11.90 | 13.30 | 12.60 | 11.96 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | -0.55 | 0.02 | -0.14 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 125.00 | 12.55 | 13.40 | 12.98 | 14.10 | +1.57 | +12.53% | 0.10 | 15 | 430 | 0.65 | -0.57 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 126.00 | 12.95 | 14.60 | 13.78 | 13.46 | +0.06 | +0.45% | 0.11 | 1 | 126 | 0.67 | -0.58 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 127.00 | 13.70 | 15.15 | 14.43 | 15.92 | +6.02 | +60.81% | 0.11 | 1 | 90 | 0.66 | -0.60 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 128.00 | 14.35 | 15.90 | 15.13 | 16.75 | +2.50 | +17.55% | 0.12 | 2 | 83 | 0.67 | -0.61 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 129.00 | 15.05 | 16.60 | 15.83 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.66 | -0.63 | 0.02 | -0.13 | 7/21/2026 | 7/24/2026 10:58:56 AM EST |
| 130.00 | 15.70 | 17.35 | 16.53 | 16.55 | +0.78 | +4.95% | 0.13 | 4 | 553 | 0.64 | -0.64 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 131.00 | 16.45 | 18.05 | 17.25 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.66 | -0.65 | 0.02 | -0.13 | 7/21/2026 | 7/24/2026 10:58:56 AM EST |
| 132.00 | 17.00 | 18.65 | 17.83 | 18.91 | +5.22 | +38.13% | 0.14 | 1 | 33 | 0.67 | -0.67 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 133.00 | 17.95 | 19.60 | 18.78 | 20.23 | +2.03 | +11.16% | 0.14 | 1 | 112 | 0.67 | -0.68 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 134.00 | 18.45 | 20.35 | 19.40 | 20.20 | +1.58 | +8.49% | 0.14 | 1 | 245 | 0.67 | -0.69 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 135.00 | 19.40 | 21.15 | 20.28 | 20.98 | +1.63 | +8.43% | 0.15 | 1 | 246 | 0.67 | -0.71 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 136.00 | 20.05 | 21.65 | 20.85 | 19.97 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.65 | -0.72 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 137.00 | 20.95 | 22.45 | 21.70 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.66 | -0.73 | 0.01 | -0.11 | 7/21/2026 | 7/24/2026 10:58:56 AM EST |
| 138.00 | 21.75 | 23.50 | 22.63 | 17.42 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.67 | -0.74 | 0.01 | -0.11 | 7/21/2026 | 7/24/2026 10:58:56 AM EST |
| 139.00 | 22.30 | 24.30 | 23.30 | 16.68 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.67 | -0.75 | 0.01 | -0.11 | 7/14/2026 | 7/24/2026 10:58:56 AM EST |
| 140.00 | 23.35 | 25.15 | 24.25 | 23.43 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.68 | -0.76 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 141.00 | 24.00 | 26.00 | 25.00 | 19.76 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.67 | -0.77 | 0.01 | -0.10 | 7/17/2026 | 7/24/2026 10:58:56 AM EST |
| 142.00 | 24.95 | 26.85 | 25.90 | 20.25 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.67 | -0.78 | 0.01 | -0.10 | 7/16/2026 | 7/24/2026 10:58:56 AM EST |
| 143.00 | 25.60 | 27.70 | 26.65 | 20.15 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.68 | -0.79 | 0.01 | -0.10 | 7/22/2026 | 7/24/2026 10:58:56 AM EST |
| 144.00 | 26.50 | 28.60 | 27.55 | 21.77 | 0.00 | 0.00% | 0.19 | 0 | 498 | 0.68 | -0.80 | 0.01 | -0.09 | 7/21/2026 | 7/24/2026 10:58:56 AM EST |
| 145.00 | 27.40 | 30.00 | 28.70 | 24.46 | 0.00 | 0.00% | 0.20 | 0 | 299 | 0.72 | -0.81 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 146.00 | 28.25 | 30.85 | 29.55 | 27.24 | 0.00 | 0.00% | 0.20 | 0 | 78 | 0.69 | -0.82 | 0.01 | -0.09 | 7/20/2026 | 7/24/2026 10:58:56 AM EST |
| 147.00 | 29.15 | 31.75 | 30.45 | 23.27 | 0.00 | 0.00% | 0.21 | 0 | 76 | 0.72 | -0.83 | 0.01 | -0.09 | 7/22/2026 | 7/24/2026 10:58:56 AM EST |
| 148.00 | 30.10 | 32.15 | 31.13 | 27.49 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.71 | -0.84 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 149.00 | 30.80 | 32.65 | 31.73 | 31.60 | +2.01 | +6.80% | 0.21 | 10 | 231 | 0.72 | -0.84 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 150.00 | 31.90 | 34.35 | 33.13 | 33.12 | +1.90 | +6.09% | 0.22 | 11 | 38 | 0.72 | -0.85 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 152.50 | 34.05 | 36.70 | 35.38 | 21.60 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.71 | -0.87 | 0.01 | -0.07 | 7/13/2026 | 7/24/2026 10:58:56 AM EST |
| 155.00 | 36.35 | 38.25 | 37.30 | 34.36 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.72 | -0.88 | 0.01 | -0.07 | 7/20/2026 | 7/24/2026 10:58:56 AM EST |
| 157.50 | 38.70 | 41.35 | 40.03 | 37.25 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.73 | -0.89 | 0.01 | -0.06 | 7/20/2026 | 7/24/2026 10:58:56 AM EST |
| 160.00 | 41.15 | 43.70 | 42.43 | 40.78 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.71 | -0.90 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 162.50 | 43.45 | 46.05 | 44.75 | % | 0.28 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.05 | 7/24/2026 10:58:56 AM EST | |||
| 165.00 | 45.90 | 48.50 | 47.20 | 35.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.96 | -0.92 | 0.01 | -0.05 | 7/15/2026 | 7/24/2026 10:58:56 AM EST |
| 167.50 | 48.15 | 50.90 | 49.53 | 43.58 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.97 | -0.93 | 0.00 | -0.05 | 7/17/2026 | 7/24/2026 10:58:56 AM EST |
| 170.00 | 50.70 | 53.35 | 52.03 | 50.36 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.00 | -0.94 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 175.00 | 55.50 | 58.20 | 56.85 | 54.93 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.01 | -0.95 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 180.00 | 60.50 | 63.15 | 61.83 | 59.05 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.07 | -0.96 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 185.00 | 65.45 | 68.10 | 66.78 | 59.10 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.09 | -0.97 | 0.00 | -0.03 | 7/17/2026 | 7/24/2026 10:58:56 AM EST |
| 190.00 | 70.30 | 73.45 | 71.88 | 57.96 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.17 | -0.98 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 10:58:56 AM EST |
| 195.00 | 74.70 | 78.20 | 76.45 | % | 0.39 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | |||
| 200.00 | 80.15 | 83.20 | 81.68 | 78.90 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.25 | -0.98 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 10:58:56 AM EST |
| 205.00 | 85.05 | 88.15 | 86.60 | 80.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 10:58:56 AM EST |
| 210.00 | 89.25 | 93.15 | 91.20 | 80.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 10:58:56 AM EST |
| 215.00 | 95.20 | 98.15 | 96.68 | % | 0.45 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | |||
| 220.00 | 100.20 | 103.15 | 101.68 | 102.20 | +7.50 | +7.92% | 0.46 | 1 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |