Options Chain for CONOCOPHILLIPS COM (COP) - $136.21 as of 9/2/2026 8:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 89.30 | 91.90 | 90.60 | % | 2.01 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 47.50 | 86.85 | 89.40 | 88.13 | 79.13 | 0.00 | 0.00% | 1.86 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 50.00 | 84.30 | 86.90 | 85.60 | 76.72 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 55.00 | 79.50 | 81.90 | 80.70 | % | 1.47 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 60.00 | 74.45 | 76.90 | 75.68 | 55.00 | 0.00 | 0.00% | 1.26 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/2/2026 9:59:02 AM EST |
| 65.00 | 69.40 | 71.75 | 70.58 | 61.85 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 70.00 | 64.50 | 66.90 | 65.70 | 61.05 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/2/2026 9:59:02 AM EST |
| 75.00 | 59.30 | 62.05 | 60.68 | 51.53 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 77.50 | 56.55 | 59.55 | 58.05 | 48.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 80.00 | 54.45 | 56.95 | 55.70 | 46.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 82.50 | 51.95 | 54.45 | 53.20 | 43.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 85.00 | 49.55 | 51.95 | 50.75 | 41.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 87.50 | 46.95 | 49.45 | 48.20 | 39.65 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 90.00 | 44.50 | 46.95 | 45.73 | 36.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 92.50 | 42.00 | 44.45 | 43.23 | 33.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 95.00 | 39.40 | 41.95 | 40.68 | 31.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:02 AM EST |
| 97.50 | 36.90 | 39.50 | 38.20 | 36.98 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:02 AM EST |
| 100.00 | 34.40 | 37.05 | 35.73 | 33.85 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:02 AM EST |
| 105.00 | 30.05 | 31.15 | 30.60 | 29.27 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:02 AM EST |
| 110.00 | 25.05 | 26.20 | 25.63 | 20.33 | 0.00 | 0.00% | 0.23 | 0 | 95 | 0.74 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/2/2026 9:59:02 AM EST |
| 115.00 | 20.25 | 21.05 | 20.65 | 19.71 | 0.00 | 0.00% | 0.18 | 0 | 2,681 | 0.62 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 120.00 | 15.35 | 16.30 | 15.83 | 15.53 | -0.72 | -4.44% | 0.13 | 1 | 3,945 | 0.52 | 0.96 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 122.00 | 13.25 | 14.45 | 13.85 | 10.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.94 | 0.01 | -0.05 | 8/31/2026 | 9/2/2026 9:59:02 AM EST |
| 123.00 | 12.30 | 13.50 | 12.90 | % | 0.10 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.05 | 9/2/2026 9:59:02 AM EST | |||
| 124.00 | 11.40 | 12.55 | 11.98 | 11.68 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.44 | 0.91 | 0.02 | -0.06 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 125.00 | 10.50 | 11.55 | 11.03 | 11.00 | -0.54 | -4.68% | 0.09 | 4 | 3,830 | 0.39 | 0.89 | 0.02 | -0.06 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 126.00 | 9.60 | 10.75 | 10.18 | 10.72 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.42 | 0.87 | 0.02 | -0.07 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 127.00 | 8.75 | 9.95 | 9.35 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | 0.85 | 0.03 | -0.08 | 8/27/2026 | 9/2/2026 9:59:02 AM EST |
| 128.00 | 7.90 | 9.05 | 8.48 | 8.97 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.31 | 0.82 | 0.03 | -0.08 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 129.00 | 7.10 | 8.25 | 7.68 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.31 | 0.78 | 0.03 | -0.09 | 8/27/2026 | 9/2/2026 9:59:02 AM EST |
| 130.00 | 6.35 | 7.45 | 6.90 | 6.51 | -0.89 | -12.03% | 0.05 | 2 | 5,641 | 0.31 | 0.75 | 0.04 | -0.10 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 131.00 | 5.65 | 6.75 | 6.20 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.31 | 0.71 | 0.04 | -0.10 | 8/31/2026 | 9/2/2026 9:59:02 AM EST |
| 132.00 | 5.00 | 6.05 | 5.53 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.31 | 0.67 | 0.04 | -0.11 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 133.00 | 4.40 | 5.10 | 4.75 | 4.89 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.30 | 0.63 | 0.04 | -0.11 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 134.00 | 3.90 | 4.60 | 4.25 | 5.00 | +0.40 | +8.70% | 0.03 | 4 | 2,906 | 0.31 | 0.58 | 0.05 | -0.11 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 135.00 | 3.50 | 3.85 | 3.68 | 3.70 | -0.60 | -13.96% | 0.03 | 12 | 2,419 | 0.31 | 0.54 | 0.05 | -0.12 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 136.00 | 2.90 | 3.50 | 3.20 | 3.37 | -0.05 | -1.47% | 0.02 | 33 | 56 | 0.30 | 0.49 | 0.05 | -0.12 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 137.00 | 2.41 | 3.10 | 2.76 | 2.84 | -0.41 | -12.62% | 0.02 | 2 | 93 | 0.31 | 0.44 | 0.05 | -0.11 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 138.00 | 2.08 | 2.74 | 2.41 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 563 | 0.31 | 0.40 | 0.05 | -0.11 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 139.00 | 1.77 | 2.30 | 2.04 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.31 | 0.36 | 0.04 | -0.11 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 140.00 | 1.44 | 1.89 | 1.67 | 1.77 | -0.34 | -16.12% | 0.01 | 9 | 4,287 | 0.31 | 0.32 | 0.04 | -0.10 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 141.00 | 1.25 | 1.52 | 1.39 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.31 | 0.28 | 0.04 | -0.10 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 142.00 | 1.03 | 1.29 | 1.16 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.31 | 0.24 | 0.04 | -0.09 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 143.00 | 0.85 | 1.09 | 0.97 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.31 | 0.21 | 0.03 | -0.08 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 144.00 | 0.72 | 0.91 | 0.82 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.18 | 0.03 | -0.08 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 145.00 | 0.65 | 0.81 | 0.73 | 0.72 | -0.10 | -12.20% | 0.01 | 10 | 2,002 | 0.31 | 0.16 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 146.00 | 0.47 | 0.87 | 0.67 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.14 | 0.02 | -0.07 | 8/31/2026 | 9/2/2026 9:59:02 AM EST |
| 147.00 | 0.38 | 0.73 | 0.56 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.32 | 0.12 | 0.02 | -0.06 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 148.00 | 0.31 | 0.63 | 0.47 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.32 | 0.10 | 0.02 | -0.05 | 8/31/2026 | 9/2/2026 9:59:02 AM EST |
| 149.00 | 0.25 | 0.55 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.09 | 0.02 | -0.05 | 8/27/2026 | 9/2/2026 9:59:02 AM EST |
| 150.00 | 0.26 | 0.32 | 0.29 | 0.28 | -0.09 | -24.33% | 0.00 | 8 | 1,075 | 0.32 | 0.08 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 155.00 | 0.03 | 0.26 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.33 | 0.04 | 0.01 | -0.03 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 160.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.37 | 0.02 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 165.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.39 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 170.00 | 0.01 | 0.19 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/2/2026 9:59:02 AM EST |
| 175.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:02 AM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:02 AM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:02 AM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/2/2026 9:59:02 AM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/2/2026 9:59:02 AM EST |
| 200.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 9:59:02 AM EST |
| 47.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 50.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:02 AM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 841 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/2/2026 9:59:02 AM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:02 AM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/2/2026 9:59:02 AM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/2/2026 9:59:02 AM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/2/2026 9:59:02 AM EST |
| 77.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:02 AM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/2/2026 9:59:02 AM EST |
| 82.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:02 AM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:02 AM EST |
| 87.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:02 AM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 9:59:02 AM EST |
| 92.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:02 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,018 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 9:59:02 AM EST |
| 97.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:02 AM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,953 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 2,489 | 0.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 110.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,171 | 0.45 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 115.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,216 | 0.38 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 120.00 | 0.07 | 0.24 | 0.16 | 0.24 | +0.09 | +60.00% | 0.00 | 433 | 1,206 | 0.34 | -0.04 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 122.00 | 0.16 | 0.39 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.33 | -0.06 | 0.01 | -0.05 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 123.00 | 0.19 | 0.45 | 0.32 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.02 | -0.05 | 9/2/2026 9:59:02 AM EST | |||
| 124.00 | 0.28 | 0.54 | 0.41 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | -0.09 | 0.02 | -0.06 | 8/28/2026 | 9/2/2026 9:59:02 AM EST |
| 125.00 | 0.41 | 0.54 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 2 | 1,297 | 0.32 | -0.11 | 0.02 | -0.06 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 126.00 | 0.31 | 0.77 | 0.54 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.30 | -0.13 | 0.02 | -0.07 | 8/31/2026 | 9/2/2026 9:59:02 AM EST |
| 127.00 | 0.56 | 0.93 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.31 | -0.15 | 0.03 | -0.08 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 128.00 | 0.59 | 0.94 | 0.77 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.30 | -0.18 | 0.03 | -0.08 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 129.00 | 0.81 | 1.14 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.31 | -0.22 | 0.03 | -0.09 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 130.00 | 1.20 | 1.35 | 1.28 | 1.15 | -0.11 | -8.73% | 0.01 | 5 | 801 | 0.31 | -0.25 | 0.04 | -0.10 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 131.00 | 1.29 | 1.66 | 1.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.30 | -0.29 | 0.04 | -0.10 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 132.00 | 1.52 | 2.14 | 1.83 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.30 | -0.33 | 0.04 | -0.11 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 133.00 | 1.87 | 2.51 | 2.19 | 5.54 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | -0.37 | 0.04 | -0.11 | 8/27/2026 | 9/2/2026 9:59:02 AM EST |
| 134.00 | 2.35 | 2.90 | 2.63 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.30 | -0.42 | 0.05 | -0.11 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 135.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.12 | +4.03% | 0.02 | 1 | 968 | 0.30 | -0.47 | 0.05 | -0.12 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 136.00 | 3.20 | 3.90 | 3.55 | 3.90 | +0.50 | +14.71% | 0.03 | 7 | 13 | 0.30 | -0.51 | 0.05 | -0.12 | 9/2/2026 | 9/2/2026 9:59:02 AM EST |
| 137.00 | 3.95 | 4.45 | 4.20 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.56 | 0.05 | -0.11 | 8/31/2026 | 9/2/2026 9:59:02 AM EST |
| 138.00 | 4.30 | 5.10 | 4.70 | 4.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.60 | 0.05 | -0.11 | 9/1/2026 | 9/2/2026 9:59:02 AM EST |
| 139.00 | 4.90 | 5.90 | 5.40 | % | 0.04 | 0 | 0 | 0.30 | -0.64 | 0.04 | -0.11 | 9/2/2026 9:59:02 AM EST | |||
| 140.00 | 5.75 | 6.60 | 6.18 | 11.32 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.29 | -0.68 | 0.04 | -0.10 | 8/27/2026 | 9/2/2026 9:59:02 AM EST |
| 141.00 | 6.25 | 7.45 | 6.85 | % | 0.05 | 0 | 0 | 0.30 | -0.72 | 0.04 | -0.10 | 9/2/2026 9:59:02 AM EST | |||
| 142.00 | 7.05 | 8.25 | 7.65 | % | 0.05 | 0 | 0 | 0.29 | -0.76 | 0.04 | -0.09 | 9/2/2026 9:59:02 AM EST | |||
| 143.00 | 7.85 | 9.05 | 8.45 | % | 0.06 | 0 | 0 | 0.29 | -0.79 | 0.03 | -0.08 | 9/2/2026 9:59:02 AM EST | |||
| 144.00 | 8.65 | 9.90 | 9.28 | % | 0.06 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.08 | 9/2/2026 9:59:02 AM EST | |||
| 145.00 | 9.50 | 10.80 | 10.15 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 305 | 0.42 | -0.84 | 0.03 | -0.07 | 8/24/2026 | 9/2/2026 9:59:02 AM EST |
| 146.00 | 10.40 | 11.70 | 11.05 | % | 0.08 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.07 | 9/2/2026 9:59:02 AM EST | |||
| 147.00 | 11.30 | 12.60 | 11.95 | % | 0.08 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.06 | 9/2/2026 9:59:02 AM EST | |||
| 148.00 | 12.20 | 13.55 | 12.88 | % | 0.09 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.05 | 9/2/2026 9:59:02 AM EST | |||
| 149.00 | 13.15 | 14.45 | 13.80 | % | 0.09 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.05 | 9/2/2026 9:59:02 AM EST | |||
| 150.00 | 14.35 | 15.15 | 14.75 | 18.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.04 | 8/26/2026 | 9/2/2026 9:59:02 AM EST |
| 155.00 | 19.05 | 20.30 | 19.68 | % | 0.13 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.03 | 9/2/2026 9:59:02 AM EST | |||
| 160.00 | 24.00 | 25.20 | 24.60 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 9/2/2026 9:59:02 AM EST | |||
| 165.00 | 29.00 | 30.20 | 29.60 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/2/2026 9:59:02 AM EST | |||
| 170.00 | 34.00 | 35.20 | 34.60 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 175.00 | 39.00 | 40.20 | 39.60 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 180.00 | 43.15 | 45.80 | 44.48 | 62.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/2/2026 9:59:02 AM EST |
| 185.00 | 48.10 | 50.65 | 49.38 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 190.00 | 53.25 | 55.65 | 54.45 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 195.00 | 58.30 | 60.65 | 59.48 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST | |||
| 200.00 | 63.30 | 65.75 | 64.53 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:02 AM EST |