Options Chain for ORACLE CORP COM (ORCL) - $151.94 as of 8/28/2026 2:58:59 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 | 79.30 | 81.25 | 80.28 | 77.70 | 0.00 | 0.00% | 1.15 | 0 | 186 | 1.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:58:54 PM EST |
| 75.00 | 74.40 | 76.30 | 75.35 | 75.80 | +12.53 | +19.81% | 1.00 | 1 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 80.00 | 69.80 | 71.35 | 70.58 | 61.90 | 0.00 | 0.00% | 0.88 | 0 | 32 | 1.50 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:58:54 PM EST |
| 85.00 | 64.50 | 66.30 | 65.40 | 60.35 | 0.00 | 0.00% | 0.77 | 0 | 32 | 1.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 1:58:54 PM EST |
| 90.00 | 59.50 | 61.40 | 60.45 | 55.00 | 0.00 | 0.00% | 0.67 | 0 | 327 | 1.30 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 1:58:54 PM EST |
| 95.00 | 54.55 | 57.65 | 56.10 | 54.22 | 0.00 | 0.00% | 0.59 | 0 | 89 | 1.38 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 100.00 | 50.20 | 52.15 | 51.18 | 51.18 | +1.86 | +3.78% | 0.51 | 23 | 455 | 1.17 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 105.00 | 45.30 | 47.30 | 46.30 | 46.30 | +1.98 | +4.47% | 0.44 | 16 | 195 | 0.99 | 0.98 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 110.00 | 40.35 | 42.00 | 41.18 | 40.88 | -0.62 | -1.50% | 0.37 | 18 | 587 | 1.07 | 0.97 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 115.00 | 35.80 | 37.85 | 36.83 | 38.90 | +1.78 | +4.80% | 0.32 | 5 | 3,669 | 0.96 | 0.95 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 120.00 | 31.25 | 32.95 | 32.10 | 31.52 | -1.48 | -4.49% | 0.27 | 34 | 2,340 | 0.68 | 0.92 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 125.00 | 27.00 | 28.65 | 27.83 | 26.90 | -1.44 | -5.09% | 0.22 | 8 | 3,138 | 0.70 | 0.88 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 130.00 | 23.50 | 24.30 | 23.90 | 23.70 | -1.10 | -4.44% | 0.18 | 41 | 6,534 | 0.73 | 0.83 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 132.00 | 20.75 | 23.35 | 22.05 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | 0.81 | 0.01 | -0.18 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 133.00 | 20.55 | 22.05 | 21.30 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.70 | 0.79 | 0.01 | -0.19 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 134.00 | 20.00 | 21.50 | 20.75 | 21.08 | +2.18 | +11.54% | 0.15 | 5 | 3 | 0.72 | 0.78 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 135.00 | 19.40 | 20.30 | 19.85 | 20.09 | -0.91 | -4.34% | 0.15 | 30 | 10,338 | 0.72 | 0.77 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 136.00 | 18.60 | 20.10 | 19.35 | 17.34 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | 0.76 | 0.01 | -0.20 | 8/26/2026 | 8/28/2026 1:58:54 PM EST |
| 137.00 | 17.90 | 19.20 | 18.55 | 20.54 | +2.84 | +16.05% | 0.14 | 2 | 5 | 0.70 | 0.74 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 138.00 | 17.45 | 18.50 | 17.98 | 17.47 | -0.18 | -1.02% | 0.13 | 5 | 2 | 0.70 | 0.73 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 139.00 | 16.60 | 17.85 | 17.23 | 17.55 | -0.45 | -2.50% | 0.12 | 1 | 18 | 0.71 | 0.71 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 140.00 | 16.25 | 16.90 | 16.58 | 16.55 | -1.03 | -5.86% | 0.12 | 319 | 9,447 | 0.71 | 0.70 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 141.00 | 15.80 | 16.20 | 16.00 | 15.85 | -0.88 | -5.26% | 0.11 | 2 | 64 | 0.72 | 0.69 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 142.00 | 15.20 | 15.65 | 15.43 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.72 | 0.67 | 0.01 | -0.23 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 143.00 | 14.60 | 15.00 | 14.80 | 14.73 | +0.28 | +1.94% | 0.10 | 6 | 53 | 0.71 | 0.66 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 144.00 | 14.00 | 14.45 | 14.23 | 14.10 | +1.43 | +11.29% | 0.10 | 2 | 986 | 0.72 | 0.64 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 145.00 | 13.40 | 13.85 | 13.63 | 13.50 | -0.92 | -6.38% | 0.09 | 88 | 11,150 | 0.72 | 0.63 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 146.00 | 12.85 | 13.30 | 13.08 | 12.40 | -0.90 | -6.77% | 0.09 | 5 | 76 | 0.72 | 0.61 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 147.00 | 12.35 | 12.75 | 12.55 | 13.82 | +2.52 | +22.31% | 0.09 | 2 | 118 | 0.72 | 0.60 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 148.00 | 11.90 | 12.25 | 12.08 | 11.92 | -0.58 | -4.64% | 0.08 | 16 | 133 | 0.72 | 0.58 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 149.00 | 11.30 | 11.70 | 11.50 | 12.64 | +0.35 | +2.85% | 0.08 | 12 | 458 | 0.72 | 0.57 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 150.00 | 10.85 | 11.15 | 11.00 | 10.95 | -1.09 | -9.06% | 0.07 | 477 | 15,699 | 0.72 | 0.55 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 152.50 | 9.75 | 10.05 | 9.90 | 9.85 | -1.08 | -9.89% | 0.06 | 527 | 468 | 0.72 | 0.51 | 0.02 | -0.26 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 155.00 | 8.70 | 8.95 | 8.83 | 8.85 | -0.90 | -9.24% | 0.06 | 279 | 14,037 | 0.72 | 0.48 | 0.02 | -0.26 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 157.50 | 7.65 | 8.00 | 7.83 | 7.57 | -1.23 | -13.98% | 0.05 | 26 | 44 | 0.73 | 0.44 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 160.00 | 6.90 | 7.10 | 7.00 | 6.97 | -0.92 | -11.66% | 0.04 | 1,099 | 17,487 | 0.73 | 0.40 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 162.50 | 6.00 | 6.35 | 6.18 | 5.89 | -0.41 | -6.51% | 0.04 | 31 | 87 | 0.73 | 0.37 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 165.00 | 5.35 | 5.65 | 5.50 | 5.55 | -0.75 | -11.91% | 0.03 | 297 | 18,524 | 0.73 | 0.34 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 167.50 | 4.70 | 5.00 | 4.85 | 5.00 | +0.20 | +4.17% | 0.03 | 319 | 530 | 0.74 | 0.31 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 170.00 | 4.20 | 4.35 | 4.28 | 4.30 | -0.70 | -14.00% | 0.03 | 3,039 | 15,375 | 0.74 | 0.28 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 175.00 | 3.25 | 3.40 | 3.33 | 3.32 | -0.63 | -15.95% | 0.02 | 380 | 12,929 | 0.74 | 0.23 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 180.00 | 2.51 | 2.66 | 2.59 | 2.50 | -0.50 | -16.67% | 0.01 | 8,167 | 20,653 | 0.75 | 0.19 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 185.00 | 1.97 | 2.07 | 2.02 | 1.99 | -0.35 | -14.96% | 0.01 | 141 | 9,191 | 0.75 | 0.15 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 190.00 | 1.52 | 1.62 | 1.57 | 1.65 | -0.30 | -15.39% | 0.01 | 5,321 | 16,362 | 0.76 | 0.12 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 195.00 | 1.18 | 1.29 | 1.24 | 1.18 | -0.37 | -23.88% | 0.01 | 211 | 9,219 | 0.77 | 0.09 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 200.00 | 0.94 | 1.02 | 0.98 | 0.93 | -0.31 | -25.00% | 0.00 | 2,351 | 33,182 | 0.78 | 0.07 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 210.00 | 0.58 | 0.65 | 0.62 | 0.63 | -0.17 | -21.25% | 0.00 | 82 | 8,111 | 0.81 | 0.04 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 220.00 | 0.39 | 0.48 | 0.44 | 0.45 | -0.08 | -15.10% | 0.00 | 1,626 | 8,236 | 0.83 | 0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 230.00 | 0.28 | 0.35 | 0.32 | 0.29 | -0.10 | -25.65% | 0.00 | 53 | 6,669 | 0.87 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 240.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.14 | -35.00% | 0.00 | 54 | 6,269 | 0.90 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 250.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.03 | -13.64% | 0.00 | 429 | 13,470 | 0.94 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 260.00 | 0.12 | 0.16 | 0.14 | 0.20 | +0.05 | +33.34% | 0.00 | 78 | 2,799 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 270.00 | 0.05 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 128 | 5,883 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 280.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 102 | 6,135 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 290.00 | 0.02 | 0.11 | 0.07 | 0.08 | -0.14 | -63.64% | 0.00 | 15 | 3,200 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 142 | 8,871 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 310.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 1,751 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 320.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 330.00 | 0.01 | 0.11 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 2,485 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 340.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 28 | 1,890 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 350.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,200 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 360.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 63 | 1,209 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 370.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:58:54 PM EST |
| 380.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:58:54 PM EST |
| 390.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:58:54 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 4,559 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 410.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 20 | 489 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 420.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 430.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 164 | 473 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 1,134 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 1.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:58:54 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:58:54 PM EST |
| 470.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 12 | 510 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 480.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,246 | 2.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 490.00 | 0.00 | 0.21 | 0.11 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 652 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 6,534 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 510.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,116 | 1.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 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 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 54 | 3,605 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,509 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 2,628 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 2,391 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 90.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 3,057 | 0.91 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 95.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 1,527 | 2,304 | 0.88 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 100.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 83 | 6,139 | 0.83 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 105.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.05 | -17.86% | 0.00 | 244 | 6,498 | 0.78 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 110.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.08 | -16.67% | 0.00 | 138 | 7,901 | 0.77 | -0.03 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 115.00 | 0.61 | 0.66 | 0.64 | 0.64 | -0.11 | -14.67% | 0.01 | 1,162 | 8,012 | 0.75 | -0.05 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 120.00 | 1.00 | 1.07 | 1.04 | 1.04 | -0.15 | -12.61% | 0.01 | 447 | 18,133 | 0.73 | -0.08 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 125.00 | 1.61 | 1.73 | 1.67 | 1.67 | -0.08 | -4.58% | 0.01 | 905 | 11,962 | 0.72 | -0.12 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 130.00 | 2.50 | 2.58 | 2.54 | 2.54 | -0.12 | -4.52% | 0.02 | 472 | 11,699 | 0.72 | -0.17 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 132.00 | 2.90 | 3.10 | 3.00 | 3.10 | -0.16 | -4.91% | 0.02 | 20 | 70 | 0.72 | -0.19 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 133.00 | 3.15 | 3.40 | 3.28 | 3.36 | -0.21 | -5.89% | 0.02 | 30 | 96 | 0.72 | -0.21 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 134.00 | 3.40 | 3.65 | 3.53 | 3.15 | -0.70 | -18.19% | 0.03 | 1 | 74 | 0.72 | -0.22 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 135.00 | 3.70 | 3.85 | 3.78 | 3.80 | -0.15 | -3.80% | 0.03 | 281 | 6,863 | 0.72 | -0.23 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 136.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.60 | -12.77% | 0.03 | 6 | 29 | 0.72 | -0.24 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 137.00 | 4.30 | 4.55 | 4.43 | 4.41 | -0.49 | -10.00% | 0.03 | 6 | 127 | 0.72 | -0.26 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 138.00 | 4.60 | 4.85 | 4.73 | 4.72 | -0.58 | -10.95% | 0.03 | 16 | 178 | 0.72 | -0.27 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 139.00 | 4.95 | 5.20 | 5.08 | 5.20 | -0.10 | -1.89% | 0.04 | 17 | 114 | 0.72 | -0.29 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 140.00 | 5.35 | 5.50 | 5.43 | 5.44 | -0.06 | -1.10% | 0.04 | 3,124 | 22,522 | 0.72 | -0.30 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 141.00 | 5.60 | 5.95 | 5.78 | 5.85 | -0.90 | -13.34% | 0.04 | 17 | 214 | 0.72 | -0.31 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 142.00 | 6.05 | 6.30 | 6.18 | 6.30 | -0.60 | -8.70% | 0.04 | 55 | 230 | 0.72 | -0.33 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 143.00 | 6.40 | 6.70 | 6.55 | 6.65 | -0.10 | -1.49% | 0.05 | 22 | 39 | 0.72 | -0.34 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 144.00 | 6.85 | 7.15 | 7.00 | 7.03 | -0.67 | -8.71% | 0.05 | 2 | 240 | 0.72 | -0.36 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 145.00 | 7.30 | 7.55 | 7.43 | 7.43 | -0.23 | -3.01% | 0.05 | 216 | 10,980 | 0.72 | -0.37 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 146.00 | 7.70 | 8.00 | 7.85 | 8.00 | -1.30 | -13.98% | 0.05 | 36 | 74 | 0.72 | -0.39 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 147.00 | 8.15 | 8.55 | 8.35 | 8.15 | -1.35 | -14.22% | 0.06 | 13 | 320 | 0.72 | -0.40 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 148.00 | 8.65 | 9.05 | 8.85 | 9.00 | -0.15 | -1.64% | 0.06 | 7 | 284 | 0.72 | -0.42 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 149.00 | 9.10 | 9.45 | 9.28 | 9.32 | -0.33 | -3.42% | 0.06 | 3 | 233 | 0.72 | -0.43 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 150.00 | 9.65 | 9.95 | 9.80 | 9.86 | +0.08 | +0.82% | 0.07 | 1,358 | 15,621 | 0.72 | -0.45 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 152.50 | 10.95 | 11.30 | 11.13 | 11.63 | +0.07 | +0.61% | 0.07 | 59 | 15 | 0.72 | -0.49 | 0.02 | -0.26 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 155.00 | 12.40 | 12.70 | 12.55 | 12.60 | -0.27 | -2.10% | 0.08 | 186 | 5,648 | 0.72 | -0.52 | 0.02 | -0.26 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 157.50 | 13.90 | 14.40 | 14.15 | 14.15 | -0.10 | -0.71% | 0.09 | 6 | 22 | 0.72 | -0.56 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 160.00 | 15.55 | 15.95 | 15.75 | 15.90 | +0.17 | +1.09% | 0.10 | 77 | 6,380 | 0.73 | -0.60 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 162.50 | 17.20 | 17.60 | 17.40 | 17.00 | -0.95 | -5.30% | 0.11 | 4 | 4 | 0.73 | -0.63 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 165.00 | 19.00 | 19.45 | 19.23 | 19.45 | -0.31 | -1.57% | 0.12 | 11 | 9,690 | 0.73 | -0.66 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 167.50 | 20.85 | 21.30 | 21.08 | 23.35 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.73 | -0.69 | 0.01 | -0.23 | 8/26/2026 | 8/28/2026 1:58:54 PM EST |
| 170.00 | 22.75 | 23.50 | 23.13 | 23.87 | 0.00 | 0.00% | 0.14 | 0 | 6,379 | 0.73 | -0.72 | 0.01 | -0.22 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 175.00 | 26.55 | 27.60 | 27.08 | 27.35 | -0.42 | -1.52% | 0.15 | 23 | 6,833 | 0.74 | -0.77 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 180.00 | 30.90 | 31.80 | 31.35 | 31.62 | +0.23 | +0.74% | 0.17 | 60 | 8,660 | 0.75 | -0.81 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 185.00 | 34.90 | 36.80 | 35.85 | 35.65 | +0.60 | +1.72% | 0.19 | 2 | 3,720 | 0.77 | -0.85 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 190.00 | 39.70 | 41.10 | 40.40 | 39.10 | -3.07 | -7.28% | 0.21 | 128 | 5,732 | 0.72 | -0.88 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 195.00 | 44.20 | 46.60 | 45.40 | 43.65 | -2.30 | -5.01% | 0.23 | 2 | 4,182 | 0.73 | -0.91 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 200.00 | 48.75 | 51.25 | 50.00 | 49.90 | -0.10 | -0.20% | 0.25 | 2 | 6,541 | 0.81 | -0.93 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 210.00 | 58.25 | 61.15 | 59.70 | 60.00 | +0.45 | +0.76% | 0.28 | 5 | 4,545 | 1.09 | -0.96 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 220.00 | 68.35 | 71.05 | 69.70 | 70.00 | -0.21 | -0.30% | 0.32 | 1 | 2,393 | 1.20 | -0.98 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 230.00 | 78.15 | 80.95 | 79.55 | 86.51 | 0.00 | 0.00% | 0.35 | 0 | 553 | 1.30 | -0.99 | 0.00 | -0.02 | 8/18/2026 | 8/28/2026 1:58:54 PM EST |
| 240.00 | 87.90 | 90.90 | 89.40 | 108.75 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.39 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/28/2026 1:58:54 PM EST |
| 250.00 | 98.05 | 100.80 | 99.43 | 101.60 | 0.00 | 0.00% | 0.40 | 0 | 189 | 1.43 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 1:58:54 PM EST |
| 260.00 | 108.05 | 111.00 | 109.53 | 109.50 | +0.60 | +0.56% | 0.42 | 37 | 133 | 1.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 270.00 | 118.05 | 121.00 | 119.53 | 118.85 | 0.00 | 0.00% | 0.44 | 0 | 444 | 1.62 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 280.00 | 128.05 | 131.00 | 129.53 | 127.24 | -1.46 | -1.14% | 0.46 | 1 | 22 | 1.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 290.00 | 137.85 | 141.00 | 139.43 | 137.35 | -1.42 | -1.03% | 0.48 | 2 | 4 | 1.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 300.00 | 147.85 | 151.00 | 149.43 | 148.79 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 310.00 | 157.65 | 161.00 | 159.33 | 158.82 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 320.00 | 167.75 | 170.80 | 169.28 | 168.77 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 330.00 | 177.80 | 180.80 | 179.30 | 177.16 | -5.34 | -2.93% | 0.54 | 1 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:54 PM EST |
| 340.00 | 187.75 | 190.80 | 189.28 | 188.84 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |
| 350.00 | 197.75 | 200.80 | 199.28 | 123.64 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/28/2026 1:58:54 PM EST |
| 360.00 | 207.75 | 210.80 | 209.28 | 185.07 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/28/2026 1:58:54 PM EST |
| 370.00 | 217.95 | 220.80 | 219.38 | 187.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/28/2026 1:58:54 PM EST |
| 380.00 | 227.20 | 231.10 | 229.15 | 250.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/28/2026 1:58:54 PM EST |
| 390.00 | 237.75 | 240.80 | 239.28 | 239.12 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/28/2026 1:58:54 PM EST |
| 400.00 | 247.95 | 250.80 | 249.38 | 246.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 1:58:54 PM EST |
| 410.00 | 257.50 | 260.80 | 259.15 | 174.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/28/2026 1:58:54 PM EST |
| 420.00 | 267.75 | 270.80 | 269.28 | 241.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/28/2026 1:58:54 PM EST |
| 430.00 | 277.60 | 280.80 | 279.20 | 190.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/28/2026 1:58:54 PM EST |
| 440.00 | 287.75 | 290.80 | 289.28 | % | 0.66 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:54 PM EST | |||
| 450.00 | 297.60 | 300.80 | 299.20 | 303.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 1:58:54 PM EST |
| 460.00 | 307.70 | 310.80 | 309.25 | 227.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/28/2026 1:58:54 PM EST |
| 470.00 | 317.50 | 320.80 | 319.15 | 231.95 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/28/2026 1:58:54 PM EST |
| 480.00 | 327.55 | 330.80 | 329.18 | % | 0.69 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:54 PM EST | |||
| 490.00 | 337.50 | 340.80 | 339.15 | % | 0.69 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:54 PM EST | |||
| 500.00 | 347.75 | 350.80 | 349.28 | 357.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 1:58:54 PM EST |
| 510.00 | 357.55 | 360.80 | 359.18 | 361.36 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:54 PM EST |