Options Chain for ORACLE CORP COM (ORCL) - $144.76 as of 8/26/2026 11:44:33 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 | 66.80 | 69.55 | 68.18 | 39.60 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 11:58:52 AM EST |
| 85.00 | 61.60 | 63.15 | 62.38 | 37.10 | 0.00 | 0.00% | 0.73 | 0 | 58 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 11:58:52 AM EST |
| 90.00 | 56.70 | 57.95 | 57.33 | 53.15 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 95.00 | 51.70 | 53.00 | 52.35 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:52 AM EST | |||
| 100.00 | 46.75 | 47.95 | 47.35 | 48.00 | +4.49 | +10.32% | 0.47 | 4 | 42 | 1.31 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 105.00 | 41.75 | 43.00 | 42.38 | 48.22 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 11:58:52 AM EST |
| 107.00 | 40.05 | 41.00 | 40.53 | 37.03 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 108.00 | 38.95 | 39.95 | 39.45 | % | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:52 AM EST | |||
| 109.00 | 38.05 | 39.45 | 38.75 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:52 AM EST | |||
| 110.00 | 37.05 | 38.05 | 37.55 | 37.67 | 0.00 | 0.00% | 0.34 | 0 | 65 | 1.11 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:52 AM EST |
| 111.00 | 36.05 | 37.05 | 36.55 | 31.52 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 112.00 | 34.65 | 36.05 | 35.35 | 30.03 | 0.00 | 0.00% | 0.32 | 0 | 46 | 1.08 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 113.00 | 34.20 | 35.00 | 34.60 | 31.65 | 0.00 | 0.00% | 0.31 | 0 | 76 | 1.07 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 11:58:52 AM EST |
| 114.00 | 33.10 | 34.30 | 33.70 | 28.63 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.36 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 115.00 | 32.20 | 34.45 | 33.33 | 27.15 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.26 | 1.00 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 116.00 | 31.25 | 32.35 | 31.80 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.36 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 11:58:52 AM EST |
| 117.00 | 29.85 | 31.35 | 30.60 | 26.62 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.31 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 118.00 | 29.25 | 30.35 | 29.80 | 29.30 | 0.00 | 0.00% | 0.25 | 0 | 35 | 1.28 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 8/26/2026 11:58:52 AM EST |
| 119.00 | 27.95 | 29.40 | 28.68 | 23.38 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.26 | 0.99 | 0.00 | -0.04 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 120.00 | 27.50 | 28.35 | 27.93 | 27.95 | +2.95 | +11.80% | 0.23 | 25 | 327 | 1.10 | 0.99 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 121.00 | 26.15 | 27.50 | 26.83 | 24.61 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.17 | 0.99 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 122.00 | 25.25 | 26.60 | 25.93 | 24.95 | 0.00 | 0.00% | 0.21 | 0 | 118 | 1.20 | 0.98 | 0.00 | -0.06 | 8/21/2026 | 8/26/2026 11:58:52 AM EST |
| 123.00 | 24.20 | 25.45 | 24.83 | 20.47 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.18 | 0.98 | 0.00 | -0.06 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 124.00 | 23.40 | 24.50 | 23.95 | 23.70 | 0.00 | 0.00% | 0.19 | 0 | 113 | 1.11 | 0.97 | 0.00 | -0.07 | 8/21/2026 | 8/26/2026 11:58:52 AM EST |
| 125.00 | 21.65 | 24.05 | 22.85 | 25.00 | +4.53 | +22.13% | 0.18 | 1 | 144 | 0.78 | 0.97 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 126.00 | 20.90 | 22.85 | 21.88 | 22.00 | +0.52 | +2.43% | 0.17 | 2 | 67 | 1.09 | 0.96 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 127.00 | 20.50 | 22.00 | 21.25 | 19.38 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.93 | 0.95 | 0.01 | -0.10 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 128.00 | 19.45 | 20.70 | 20.08 | 20.58 | +3.78 | +22.50% | 0.16 | 1 | 45 | 0.93 | 0.94 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 129.00 | 18.35 | 20.25 | 19.30 | 20.00 | +1.37 | +7.36% | 0.15 | 50 | 12 | 0.99 | 0.93 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 130.00 | 17.85 | 18.40 | 18.13 | 18.45 | +2.95 | +19.04% | 0.14 | 14 | 599 | 0.56 | 0.92 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 131.00 | 16.25 | 18.60 | 17.43 | 13.37 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.65 | 0.91 | 0.01 | -0.14 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 132.00 | 15.70 | 16.90 | 16.30 | 13.42 | 0.00 | 0.00% | 0.12 | 0 | 126 | 0.65 | 0.90 | 0.01 | -0.15 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 133.00 | 15.05 | 15.70 | 15.38 | 16.00 | +2.80 | +21.22% | 0.12 | 4 | 65 | 0.59 | 0.89 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 134.00 | 14.00 | 14.90 | 14.45 | 15.15 | +2.80 | +22.68% | 0.11 | 3 | 85 | 0.63 | 0.87 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 135.00 | 13.35 | 14.35 | 13.85 | 14.22 | +2.70 | +23.44% | 0.10 | 7 | 268 | 0.57 | 0.85 | 0.02 | -0.19 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 136.00 | 12.55 | 13.75 | 13.15 | 10.85 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.55 | 0.84 | 0.02 | -0.20 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 137.00 | 11.75 | 12.80 | 12.28 | 13.14 | +2.91 | +28.45% | 0.09 | 8 | 62 | 0.56 | 0.82 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 138.00 | 11.00 | 11.65 | 11.33 | 11.60 | +1.50 | +14.86% | 0.08 | 3 | 119 | 0.58 | 0.79 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 139.00 | 10.20 | 10.80 | 10.50 | 11.35 | +2.55 | +28.98% | 0.08 | 28 | 58 | 0.60 | 0.77 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 140.00 | 9.55 | 10.00 | 9.78 | 9.90 | +2.39 | +31.83% | 0.07 | 214 | 1,696 | 0.57 | 0.75 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 141.00 | 8.90 | 9.50 | 9.20 | 9.80 | +2.53 | +34.81% | 0.07 | 6 | 114 | 0.60 | 0.72 | 0.03 | -0.26 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 142.00 | 8.30 | 8.65 | 8.48 | 8.47 | +2.37 | +38.86% | 0.06 | 43 | 105 | 0.56 | 0.70 | 0.03 | -0.27 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 143.00 | 7.65 | 8.00 | 7.83 | 7.97 | +1.47 | +22.62% | 0.05 | 108 | 192 | 0.56 | 0.67 | 0.03 | -0.28 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 144.00 | 7.05 | 7.35 | 7.20 | 7.50 | +1.50 | +25.00% | 0.05 | 181 | 969 | 0.56 | 0.64 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 145.00 | 6.50 | 6.80 | 6.65 | 6.54 | +1.04 | +18.91% | 0.05 | 169 | 5,221 | 0.56 | 0.61 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 146.00 | 5.95 | 6.20 | 6.08 | 6.05 | +1.30 | +27.37% | 0.04 | 112 | 487 | 0.57 | 0.58 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 147.00 | 5.40 | 5.70 | 5.55 | 5.53 | +0.83 | +17.66% | 0.04 | 67 | 335 | 0.57 | 0.55 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 148.00 | 4.90 | 5.20 | 5.05 | 5.10 | +0.85 | +20.00% | 0.03 | 151 | 160 | 0.57 | 0.52 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 149.00 | 4.50 | 4.75 | 4.63 | 4.66 | +1.01 | +27.68% | 0.03 | 185 | 322 | 0.57 | 0.49 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 150.00 | 4.10 | 4.30 | 4.20 | 4.20 | +0.82 | +24.26% | 0.03 | 1,315 | 3,209 | 0.56 | 0.46 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 152.50 | 3.15 | 3.40 | 3.28 | 3.22 | +0.86 | +36.45% | 0.02 | 544 | 592 | 0.57 | 0.39 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 155.00 | 2.52 | 2.60 | 2.56 | 2.49 | +0.43 | +20.88% | 0.02 | 2,693 | 4,124 | 0.57 | 0.32 | 0.03 | -0.27 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 157.50 | 1.89 | 1.99 | 1.94 | 1.96 | +0.47 | +31.55% | 0.01 | 127 | 695 | 0.57 | 0.26 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 160.00 | 1.44 | 1.51 | 1.48 | 1.47 | +0.31 | +26.73% | 0.01 | 1,864 | 5,725 | 0.58 | 0.21 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 162.50 | 1.08 | 1.15 | 1.12 | 1.11 | +0.21 | +23.34% | 0.01 | 1,038 | 1,129 | 0.58 | 0.17 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 165.00 | 0.81 | 0.88 | 0.85 | 0.85 | +0.21 | +32.82% | 0.01 | 1,691 | 5,294 | 0.59 | 0.14 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 167.50 | 0.61 | 0.70 | 0.66 | 0.68 | +0.23 | +51.12% | 0.00 | 603 | 668 | 0.60 | 0.11 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 170.00 | 0.46 | 0.52 | 0.49 | 0.49 | +0.08 | +19.52% | 0.00 | 1,203 | 7,863 | 0.61 | 0.08 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 172.50 | 0.35 | 0.39 | 0.37 | 0.37 | +0.02 | +5.72% | 0.00 | 42 | 189 | 0.62 | 0.06 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 175.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.12 | +66.67% | 0.00 | 158 | 1,392 | 0.63 | 0.05 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 177.50 | 0.20 | 0.28 | 0.24 | 0.24 | +0.06 | +33.34% | 0.00 | 35 | 125 | 0.63 | 0.04 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 180.00 | 0.16 | 0.19 | 0.18 | 0.19 | +0.05 | +35.72% | 0.00 | 667 | 2,182 | 0.63 | 0.03 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 182.50 | 0.10 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 150 | 0.73 | 0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 185.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 117 | 2,366 | 0.68 | 0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 190.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 111 | 2,005 | 0.70 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 195.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 161 | 528 | 0.72 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 200.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 70 | 399 | 0.75 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:58:52 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 11:58:52 AM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 577 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 11:58:52 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 331 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 107.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 108.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 109.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 110.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 344 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 112.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 60 | 190 | 1.20 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 113.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 122 | 284 | 1.09 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 114.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 170 | 0.67 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 115.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 28 | 697 | 0.68 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 116.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 893 | 1.07 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 117.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 13 | 264 | 0.78 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 118.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 264 | 0.73 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 119.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.12 | -60.00% | 0.00 | 16 | 250 | 1.11 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 120.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.08 | -47.06% | 0.00 | 1,026 | 606 | 0.65 | -0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 121.00 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.98 | -0.01 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 122.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.11 | -40.75% | 0.00 | 172 | 290 | 0.61 | -0.02 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 123.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.26 | -61.91% | 0.00 | 124 | 998 | 0.62 | -0.02 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 124.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.16 | -47.06% | 0.00 | 83 | 283 | 0.61 | -0.03 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 125.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.14 | -38.89% | 0.00 | 763 | 4,158 | 0.61 | -0.03 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 126.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.24 | -51.07% | 0.00 | 12 | 142 | 0.60 | -0.04 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 127.00 | 0.28 | 0.37 | 0.33 | 0.34 | -0.20 | -37.04% | 0.00 | 150 | 244 | 0.60 | -0.05 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 128.00 | 0.32 | 0.38 | 0.35 | 0.34 | -0.31 | -47.70% | 0.00 | 36 | 273 | 0.59 | -0.06 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 129.00 | 0.38 | 0.43 | 0.41 | 0.38 | -0.29 | -43.29% | 0.00 | 137 | 340 | 0.59 | -0.07 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 130.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.47 | -51.09% | 0.00 | 371 | 1,107 | 0.58 | -0.08 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 131.00 | 0.52 | 0.58 | 0.55 | 0.55 | -0.46 | -45.55% | 0.00 | 93 | 491 | 0.58 | -0.09 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 132.00 | 0.63 | 0.68 | 0.66 | 0.54 | -0.81 | -60.00% | 0.01 | 181 | 299 | 0.57 | -0.10 | 0.01 | -0.15 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 133.00 | 0.74 | 0.80 | 0.77 | 0.80 | -0.60 | -42.86% | 0.01 | 137 | 2,212 | 0.57 | -0.11 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 134.00 | 0.86 | 0.96 | 0.91 | 0.87 | -0.44 | -33.59% | 0.01 | 143 | 781 | 0.57 | -0.13 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 135.00 | 1.01 | 1.12 | 1.07 | 1.06 | -0.57 | -34.97% | 0.01 | 912 | 2,418 | 0.57 | -0.15 | 0.02 | -0.19 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 136.00 | 1.18 | 1.28 | 1.23 | 1.22 | -0.64 | -34.41% | 0.01 | 153 | 2,747 | 0.57 | -0.16 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 137.00 | 1.37 | 1.48 | 1.43 | 1.44 | -0.94 | -39.50% | 0.01 | 110 | 202 | 0.57 | -0.18 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 138.00 | 1.58 | 1.70 | 1.64 | 1.64 | -0.96 | -36.93% | 0.01 | 187 | 332 | 0.57 | -0.21 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 139.00 | 1.82 | 1.94 | 1.88 | 1.90 | -1.05 | -35.60% | 0.01 | 123 | 797 | 0.57 | -0.23 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 140.00 | 2.09 | 2.20 | 2.15 | 2.15 | -1.10 | -33.85% | 0.02 | 203 | 2,422 | 0.57 | -0.25 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 141.00 | 2.38 | 2.54 | 2.46 | 2.40 | -0.93 | -27.93% | 0.02 | 29 | 213 | 0.57 | -0.28 | 0.03 | -0.26 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 142.00 | 2.62 | 2.85 | 2.74 | 2.71 | -1.62 | -37.42% | 0.02 | 48 | 563 | 0.57 | -0.30 | 0.03 | -0.27 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 143.00 | 3.05 | 3.15 | 3.10 | 3.14 | -1.68 | -34.86% | 0.02 | 76 | 196 | 0.57 | -0.33 | 0.03 | -0.28 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 144.00 | 3.40 | 3.65 | 3.53 | 3.55 | -1.60 | -31.07% | 0.02 | 46 | 294 | 0.56 | -0.36 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 145.00 | 3.85 | 3.95 | 3.90 | 3.90 | -1.95 | -33.34% | 0.03 | 165 | 1,940 | 0.57 | -0.39 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 146.00 | 4.30 | 4.50 | 4.40 | 4.35 | -2.40 | -35.56% | 0.03 | 29 | 153 | 0.57 | -0.42 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 147.00 | 4.75 | 5.00 | 4.88 | 4.87 | -1.28 | -20.82% | 0.03 | 26 | 102 | 0.57 | -0.45 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 148.00 | 5.25 | 5.50 | 5.38 | 5.31 | -1.56 | -22.71% | 0.04 | 593 | 1,553 | 0.57 | -0.48 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 149.00 | 5.80 | 6.05 | 5.93 | 5.85 | -1.64 | -21.90% | 0.04 | 50 | 87 | 0.57 | -0.51 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 150.00 | 6.40 | 6.65 | 6.53 | 6.45 | -2.53 | -28.18% | 0.04 | 128 | 593 | 0.57 | -0.54 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 152.50 | 7.95 | 8.25 | 8.10 | 8.17 | -1.60 | -16.38% | 0.05 | 54 | 74 | 0.57 | -0.61 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 155.00 | 9.65 | 10.05 | 9.85 | 10.05 | -2.75 | -21.49% | 0.06 | 59 | 138 | 0.58 | -0.68 | 0.03 | -0.27 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 157.50 | 11.25 | 12.05 | 11.65 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.60 | -0.74 | 0.02 | -0.25 | 8/24/2026 | 8/26/2026 11:58:52 AM EST |
| 160.00 | 13.20 | 14.10 | 13.65 | 11.97 | -5.23 | -30.41% | 0.09 | 10 | 109 | 0.55 | -0.79 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 162.50 | 14.10 | 16.80 | 15.45 | 21.43 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.55 | -0.83 | 0.02 | -0.20 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 165.00 | 17.70 | 19.30 | 18.50 | 17.29 | -3.36 | -16.28% | 0.11 | 1 | 462 | 0.73 | -0.86 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 167.50 | 20.30 | 21.00 | 20.65 | 19.35 | -6.30 | -24.57% | 0.12 | 20 | 21 | 0.70 | -0.89 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 170.00 | 22.00 | 23.55 | 22.78 | 25.37 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.86 | -0.92 | 0.01 | -0.12 | 8/25/2026 | 8/26/2026 11:58:52 AM EST |
| 172.50 | 23.95 | 25.90 | 24.93 | 24.05 | -2.25 | -8.56% | 0.14 | 20 | 12 | 0.80 | -0.94 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 175.00 | 26.70 | 28.75 | 27.73 | 25.65 | -5.60 | -17.92% | 0.16 | 25 | 13 | 0.85 | -0.95 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 11:58:52 AM EST |
| 177.50 | 28.75 | 31.05 | 29.90 | 34.14 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.83 | -0.96 | 0.01 | -0.07 | 8/18/2026 | 8/26/2026 11:58:52 AM EST |
| 180.00 | 31.80 | 33.05 | 32.43 | 38.13 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.95 | -0.97 | 0.00 | -0.06 | 8/20/2026 | 8/26/2026 11:58:52 AM EST |
| 182.50 | 33.80 | 35.85 | 34.83 | % | 0.19 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.04 | 8/26/2026 11:58:52 AM EST | |||
| 185.00 | 35.75 | 38.20 | 36.98 | 41.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.03 | -0.98 | 0.00 | -0.04 | 8/18/2026 | 8/26/2026 11:58:52 AM EST |
| 190.00 | 41.05 | 43.05 | 42.05 | 39.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 8/26/2026 11:58:52 AM EST |
| 195.00 | 46.00 | 48.50 | 47.25 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 8/26/2026 11:58:52 AM EST | |||
| 200.00 | 50.60 | 52.95 | 51.78 | 52.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 11:58:52 AM EST |