Options Chain for ORACLE CORP COM (ORCL) - $144.76 as of 8/26/2026 3:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.10 | 71.00 | 69.55 | 73.35 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:01 PM EST |
| 85.00 | 62.20 | 65.25 | 63.73 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 90.00 | 57.50 | 60.30 | 58.90 | 62.85 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:01 PM EST |
| 95.00 | 53.25 | 55.90 | 54.58 | 49.27 | 0.00 | 0.00% | 0.57 | 0 | 32 | 1.60 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 48.30 | 51.20 | 49.75 | 48.26 | 0.00 | 0.00% | 0.50 | 0 | 37 | 1.10 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 105.00 | 42.55 | 45.40 | 43.98 | 43.41 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.19 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 107.00 | 40.60 | 43.40 | 42.00 | 38.70 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.14 | 0.98 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 108.00 | 39.65 | 43.10 | 41.38 | 37.51 | 0.00 | 0.00% | 0.38 | 0 | 36 | 1.27 | 0.98 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 109.00 | 38.65 | 42.00 | 40.33 | 36.89 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.22 | 0.98 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 110.00 | 37.70 | 41.35 | 39.53 | 33.34 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.26 | 0.97 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 111.00 | 37.55 | 40.20 | 38.88 | 34.94 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.20 | 0.97 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 112.00 | 36.55 | 37.80 | 37.18 | 33.77 | 0.00 | 0.00% | 0.33 | 0 | 27 | 1.10 | 0.97 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 113.00 | 34.85 | 38.15 | 36.50 | 33.16 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.14 | 0.96 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 114.00 | 34.70 | 37.30 | 36.00 | 30.02 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.14 | 0.96 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 32.95 | 36.65 | 34.80 | 36.70 | +7.40 | +25.26% | 0.30 | 31 | 8 | 1.17 | 0.95 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 116.00 | 32.85 | 34.85 | 33.85 | 28.38 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.00 | 0.95 | 0.00 | -0.08 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 117.00 | 31.90 | 34.50 | 33.20 | 27.53 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.09 | 0.94 | 0.00 | -0.09 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 118.00 | 30.60 | 32.70 | 31.65 | 26.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.10 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 119.00 | 30.05 | 32.60 | 31.33 | 25.41 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.09 | 0.93 | 0.01 | -0.11 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 29.20 | 31.05 | 30.13 | 24.45 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.93 | 0.92 | 0.01 | -0.11 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 121.00 | 28.20 | 30.70 | 29.45 | 31.30 | +7.58 | +31.96% | 0.24 | 1 | 36 | 1.01 | 0.91 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 122.00 | 26.65 | 29.85 | 28.25 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.00 | 0.90 | 0.01 | -0.13 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 123.00 | 26.95 | 28.85 | 27.90 | 21.90 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.88 | 0.90 | 0.01 | -0.14 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 124.00 | 24.80 | 28.00 | 26.40 | 21.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.97 | 0.89 | 0.01 | -0.15 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 24.90 | 27.15 | 26.03 | 25.00 | +3.70 | +17.38% | 0.21 | 2 | 22 | 0.84 | 0.88 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 126.00 | 23.15 | 26.65 | 24.90 | 20.97 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.99 | 0.87 | 0.01 | -0.17 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 127.00 | 23.40 | 24.80 | 24.10 | 20.85 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.81 | 0.86 | 0.01 | -0.18 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 128.00 | 22.30 | 24.50 | 23.40 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.81 | 0.84 | 0.01 | -0.18 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 129.00 | 20.70 | 23.15 | 21.93 | 17.26 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.70 | 0.83 | 0.01 | -0.19 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 20.80 | 23.40 | 22.10 | 21.50 | +2.30 | +11.98% | 0.17 | 6 | 231 | 0.85 | 0.82 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 131.00 | 19.95 | 21.60 | 20.78 | 17.79 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.78 | 0.81 | 0.01 | -0.21 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 132.00 | 19.60 | 20.90 | 20.25 | 22.00 | +5.59 | +34.07% | 0.15 | 21 | 56 | 0.81 | 0.79 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 133.00 | 18.85 | 20.15 | 19.50 | 16.54 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.81 | 0.78 | 0.01 | -0.23 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 134.00 | 18.25 | 19.35 | 18.80 | 14.85 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.81 | 0.77 | 0.01 | -0.24 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 135.00 | 17.55 | 18.65 | 18.10 | 18.25 | +2.92 | +19.05% | 0.13 | 3 | 120 | 0.81 | 0.75 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 136.00 | 16.85 | 18.05 | 17.45 | 18.27 | +3.81 | +26.35% | 0.13 | 2 | 50 | 0.82 | 0.74 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 137.00 | 16.25 | 17.35 | 16.80 | 18.70 | +5.00 | +36.50% | 0.12 | 1 | 42 | 0.82 | 0.72 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 138.00 | 15.60 | 16.60 | 16.10 | 13.25 | 0.00 | 0.00% | 0.12 | 0 | 292 | 0.81 | 0.71 | 0.01 | -0.27 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 139.00 | 15.05 | 15.65 | 15.35 | 15.05 | +2.87 | +23.57% | 0.11 | 13 | 90 | 0.80 | 0.69 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 140.00 | 14.40 | 15.00 | 14.70 | 14.17 | +2.67 | +23.22% | 0.10 | 20 | 355 | 0.80 | 0.68 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 141.00 | 13.85 | 14.45 | 14.15 | 13.30 | +0.86 | +6.92% | 0.10 | 2 | 59 | 0.80 | 0.66 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 142.00 | 13.30 | 13.85 | 13.58 | 13.35 | +2.66 | +24.89% | 0.10 | 6 | 242 | 0.80 | 0.64 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 143.00 | 12.75 | 13.30 | 13.03 | 13.00 | +2.15 | +19.82% | 0.09 | 11 | 167 | 0.81 | 0.63 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 144.00 | 12.10 | 12.75 | 12.43 | 13.75 | +4.04 | +41.61% | 0.09 | 1 | 329 | 0.80 | 0.61 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 11.65 | 12.05 | 11.85 | 11.90 | +2.15 | +22.06% | 0.08 | 13 | 340 | 0.80 | 0.60 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 146.00 | 11.15 | 11.55 | 11.35 | 10.98 | +2.48 | +29.18% | 0.08 | 18 | 156 | 0.80 | 0.58 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 147.00 | 10.65 | 11.20 | 10.93 | 10.90 | +2.11 | +24.01% | 0.07 | 48 | 122 | 0.81 | 0.56 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 148.00 | 9.95 | 10.70 | 10.33 | 10.50 | +2.58 | +32.58% | 0.07 | 32 | 897 | 0.80 | 0.55 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 149.00 | 8.85 | 10.20 | 9.53 | 10.10 | +1.70 | +20.24% | 0.06 | 80 | 176 | 0.81 | 0.53 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 9.00 | 9.75 | 9.38 | 9.60 | +1.99 | +26.15% | 0.06 | 549 | 1,090 | 0.81 | 0.51 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 152.50 | 8.20 | 8.50 | 8.35 | 8.32 | +2.01 | +31.86% | 0.05 | 66 | 308 | 0.81 | 0.48 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 155.00 | 7.25 | 7.70 | 7.48 | 7.65 | +1.85 | +31.90% | 0.05 | 275 | 1,315 | 0.81 | 0.44 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 157.50 | 6.35 | 6.80 | 6.58 | 6.08 | +1.17 | +23.83% | 0.04 | 19 | 400 | 0.81 | 0.40 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 160.00 | 5.55 | 6.00 | 5.78 | 5.75 | +1.34 | +30.39% | 0.04 | 247 | 2,720 | 0.81 | 0.36 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 162.50 | 4.80 | 5.30 | 5.05 | 4.95 | +1.05 | +26.93% | 0.03 | 48 | 333 | 0.81 | 0.33 | 0.01 | -0.29 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 165.00 | 4.20 | 4.60 | 4.40 | 4.60 | +1.40 | +43.75% | 0.03 | 60 | 668 | 0.81 | 0.30 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 167.50 | 3.40 | 4.10 | 3.75 | 3.81 | +0.94 | +32.76% | 0.02 | 35 | 247 | 0.80 | 0.27 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 170.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.93 | +38.43% | 0.02 | 418 | 3,602 | 0.81 | 0.24 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 172.50 | 2.79 | 3.40 | 3.10 | 2.95 | +0.82 | +38.50% | 0.02 | 21 | 200 | 0.83 | 0.21 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 175.00 | 2.42 | 2.66 | 2.54 | 2.59 | +0.61 | +30.81% | 0.01 | 198 | 884 | 0.82 | 0.19 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 177.50 | 2.09 | 2.37 | 2.23 | 2.20 | +0.80 | +57.15% | 0.01 | 74 | 73 | 0.82 | 0.17 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 180.00 | 1.80 | 2.04 | 1.92 | 1.90 | +0.53 | +38.69% | 0.01 | 155 | 1,727 | 0.82 | 0.15 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 185.00 | 1.36 | 1.55 | 1.46 | 1.49 | +0.44 | +41.91% | 0.01 | 177 | 829 | 0.83 | 0.11 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 190.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.28 | +34.15% | 0.01 | 194 | 5,627 | 0.83 | 0.09 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 195.00 | 0.59 | 0.98 | 0.79 | 0.87 | +0.26 | +42.63% | 0.00 | 144 | 296 | 0.83 | 0.07 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 200.00 | 0.62 | 0.77 | 0.70 | 0.69 | +0.30 | +76.93% | 0.00 | 322 | 2,582 | 0.87 | 0.05 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.52 | 0.26 | 0.12 | +0.05 | +71.43% | 0.00 | 7 | 1,025 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 3,025 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 90.00 | 0.01 | 0.09 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 21 | 154 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.04 | -30.77% | 0.00 | 6 | 40 | 0.98 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 0.39 | 0.25 | 0.24 | +0.02 | +9.10% | 0.00 | 847 | 189 | 0.97 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 105.00 | 0.01 | 0.24 | 0.13 | 0.18 | -0.21 | -53.85% | 0.00 | 4 | 480 | 0.73 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 107.00 | 0.00 | 0.32 | 0.16 | 0.27 | -0.21 | -43.75% | 0.00 | 16 | 33 | 0.88 | -0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 0.59 | 0.30 | 0.24 | -0.15 | -38.47% | 0.00 | 3 | 153 | 0.97 | -0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 109.00 | 0.04 | 0.55 | 0.30 | 0.30 | -0.23 | -43.40% | 0.00 | 18 | 44 | 0.77 | -0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 110.00 | 0.13 | 0.47 | 0.30 | 0.31 | -0.24 | -43.64% | 0.00 | 31 | 578 | 0.79 | -0.03 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 0.84 | 0.42 | 0.42 | -0.06 | -12.50% | 0.00 | 18 | 54 | 0.97 | -0.03 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 112.00 | 0.20 | 0.52 | 0.36 | 0.33 | -0.31 | -48.44% | 0.00 | 1 | 76 | 0.78 | -0.03 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 1.00 | 0.50 | 0.63 | -0.23 | -26.75% | 0.00 | 13 | 70 | 0.97 | -0.04 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 114.00 | 0.09 | 0.76 | 0.43 | 0.57 | -0.20 | -25.98% | 0.00 | 33 | 188 | 0.73 | -0.04 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 0.52 | 0.65 | 0.59 | 0.58 | -0.20 | -25.65% | 0.01 | 10 | 885 | 0.80 | -0.05 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 116.00 | 0.54 | 0.73 | 0.64 | 0.72 | -0.25 | -25.78% | 0.01 | 13 | 174 | 0.79 | -0.05 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 117.00 | 0.60 | 0.74 | 0.67 | 0.68 | -0.39 | -36.45% | 0.01 | 14 | 79 | 0.78 | -0.06 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 118.00 | 0.70 | 0.82 | 0.76 | 0.79 | -0.42 | -34.72% | 0.01 | 6 | 195 | 0.78 | -0.07 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 119.00 | 0.76 | 0.94 | 0.85 | 0.98 | -0.34 | -25.76% | 0.01 | 64 | 117 | 0.78 | -0.07 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 0.90 | 1.01 | 0.96 | 0.95 | -0.58 | -37.91% | 0.01 | 264 | 711 | 0.78 | -0.08 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 121.00 | 0.77 | 1.12 | 0.95 | 1.12 | -0.48 | -30.00% | 0.01 | 78 | 47 | 0.76 | -0.09 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 122.00 | 1.07 | 1.23 | 1.15 | 1.17 | -0.59 | -33.53% | 0.01 | 93 | 192 | 0.77 | -0.10 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 123.00 | 0.94 | 1.36 | 1.15 | 1.30 | -0.71 | -35.33% | 0.01 | 181 | 2,086 | 0.75 | -0.10 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 124.00 | 1.09 | 1.56 | 1.33 | 1.34 | -0.75 | -35.89% | 0.01 | 94 | 347 | 0.76 | -0.11 | 0.01 | -0.15 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 1.51 | 1.70 | 1.61 | 1.61 | -0.67 | -29.39% | 0.01 | 118 | 1,311 | 0.78 | -0.12 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 126.00 | 1.60 | 1.88 | 1.74 | 1.75 | -0.81 | -31.65% | 0.01 | 14 | 118 | 0.77 | -0.13 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 127.00 | 1.78 | 2.05 | 1.92 | 2.08 | -0.88 | -29.73% | 0.02 | 21 | 201 | 0.77 | -0.14 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 128.00 | 2.00 | 2.23 | 2.12 | 2.24 | -1.00 | -30.87% | 0.02 | 41 | 184 | 0.77 | -0.16 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 129.00 | 2.17 | 2.43 | 2.30 | 2.31 | -0.99 | -30.00% | 0.02 | 99 | 312 | 0.77 | -0.17 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 2.42 | 2.64 | 2.53 | 2.52 | -1.22 | -32.62% | 0.02 | 340 | 810 | 0.77 | -0.18 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 131.00 | 2.64 | 3.05 | 2.85 | 2.75 | -0.95 | -25.68% | 0.02 | 42 | 54 | 0.78 | -0.19 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 132.00 | 2.92 | 3.15 | 3.04 | 3.03 | -0.97 | -24.25% | 0.02 | 55 | 103 | 0.78 | -0.21 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 133.00 | 3.05 | 3.75 | 3.40 | 3.32 | -1.43 | -30.11% | 0.03 | 25 | 174 | 0.79 | -0.22 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 134.00 | 3.05 | 3.75 | 3.40 | 3.59 | -1.56 | -30.30% | 0.03 | 19 | 82 | 0.76 | -0.23 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 135.00 | 3.60 | 4.00 | 3.80 | 3.80 | -1.55 | -28.98% | 0.03 | 62 | 421 | 0.77 | -0.25 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 136.00 | 3.65 | 4.25 | 3.95 | 4.55 | -0.80 | -14.96% | 0.03 | 39 | 74 | 0.75 | -0.26 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 137.00 | 4.25 | 4.95 | 4.60 | 4.50 | -1.55 | -25.62% | 0.03 | 21 | 88 | 0.79 | -0.28 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 138.00 | 4.30 | 5.00 | 4.65 | 4.88 | -1.37 | -21.92% | 0.03 | 30 | 220 | 0.76 | -0.29 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 139.00 | 4.95 | 5.35 | 5.15 | 5.12 | -1.48 | -22.43% | 0.04 | 124 | 337 | 0.77 | -0.31 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 140.00 | 5.35 | 5.75 | 5.55 | 5.52 | -1.98 | -26.40% | 0.04 | 160 | 562 | 0.77 | -0.32 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 141.00 | 5.70 | 6.15 | 5.93 | 6.25 | -1.40 | -18.31% | 0.04 | 34 | 151 | 0.77 | -0.34 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 142.00 | 6.10 | 6.55 | 6.33 | 6.80 | -1.67 | -19.72% | 0.04 | 4 | 329 | 0.77 | -0.36 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 143.00 | 6.60 | 7.15 | 6.88 | 8.53 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.78 | -0.37 | 0.02 | -0.29 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 144.00 | 7.00 | 7.40 | 7.20 | 7.58 | -1.94 | -20.38% | 0.05 | 15 | 187 | 0.77 | -0.39 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 7.55 | 7.90 | 7.73 | 7.73 | -2.07 | -21.13% | 0.05 | 37 | 995 | 0.78 | -0.40 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 146.00 | 7.65 | 8.45 | 8.05 | 8.90 | -1.35 | -13.18% | 0.06 | 4 | 109 | 0.77 | -0.42 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 147.00 | 8.40 | 8.95 | 8.68 | 8.87 | -2.47 | -21.79% | 0.06 | 7 | 47 | 0.78 | -0.44 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 148.00 | 9.05 | 9.40 | 9.23 | 9.25 | -2.65 | -22.27% | 0.06 | 127 | 151 | 0.78 | -0.45 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 149.00 | 9.60 | 9.95 | 9.78 | 9.75 | -2.30 | -19.09% | 0.07 | 67 | 64 | 0.78 | -0.47 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 10.00 | 10.50 | 10.25 | 10.25 | -3.25 | -24.08% | 0.07 | 111 | 524 | 0.78 | -0.49 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 152.50 | 11.40 | 11.90 | 11.65 | 10.92 | -4.22 | -27.88% | 0.08 | 3 | 37 | 0.77 | -0.52 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 155.00 | 12.90 | 13.50 | 13.20 | 13.19 | -3.18 | -19.43% | 0.09 | 17 | 331 | 0.78 | -0.56 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 157.50 | 14.55 | 15.25 | 14.90 | 15.52 | -4.33 | -21.82% | 0.09 | 14 | 68 | 0.78 | -0.60 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 160.00 | 16.25 | 16.80 | 16.53 | 17.02 | -2.12 | -11.08% | 0.10 | 1 | 127 | 0.78 | -0.64 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 162.50 | 17.60 | 18.95 | 18.28 | 18.20 | -5.49 | -23.18% | 0.11 | 3 | 116 | 0.77 | -0.67 | 0.01 | -0.29 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 165.00 | 19.70 | 20.50 | 20.10 | 21.10 | -2.40 | -10.22% | 0.12 | 2 | 124 | 0.77 | -0.70 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 167.50 | 21.60 | 22.70 | 22.15 | 22.91 | -0.99 | -4.15% | 0.13 | 3 | 49 | 0.78 | -0.73 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 170.00 | 23.45 | 24.80 | 24.13 | 27.37 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.78 | -0.76 | 0.01 | -0.25 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 172.50 | 25.50 | 26.95 | 26.23 | 24.95 | +0.25 | +1.02% | 0.15 | 30 | 32 | 0.78 | -0.79 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 175.00 | 27.35 | 29.20 | 28.28 | 32.00 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.77 | -0.81 | 0.01 | -0.22 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 177.50 | 28.85 | 31.45 | 30.15 | % | 0.17 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.20 | 8/26/2026 4:00:01 PM EST | |||
| 180.00 | 31.00 | 34.50 | 32.75 | 35.98 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.73 | -0.85 | 0.01 | -0.19 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 185.00 | 35.60 | 37.75 | 36.68 | 39.35 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.92 | -0.89 | 0.01 | -0.16 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 190.00 | 41.00 | 42.85 | 41.93 | % | 0.22 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.13 | 8/26/2026 4:00:01 PM EST | |||
| 195.00 | 45.00 | 48.15 | 46.58 | % | 0.24 | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.10 | 8/26/2026 4:00:01 PM EST | |||
| 200.00 | 50.55 | 52.40 | 51.48 | 50.80 | -2.70 | -5.05% | 0.26 | 17 | 17 | 1.08 | -0.95 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |