Options Chain for CONOCOPHILLIPS COM (COP) - $133.30 as of 9/18/2026 7:20:13 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 | 61.00 | 63.60 | 62.30 | % | 0.89 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 75.00 | 55.95 | 58.90 | 57.43 | % | 0.77 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 80.00 | 51.05 | 53.95 | 52.50 | % | 0.66 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 85.00 | 46.05 | 48.90 | 47.48 | % | 0.56 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 90.00 | 41.00 | 43.70 | 42.35 | 41.74 | -1.51 | -3.50% | 0.47 | 10 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 95.00 | 36.05 | 38.70 | 37.38 | % | 0.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 100.00 | 31.10 | 33.40 | 32.25 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 103.00 | 28.00 | 31.00 | 29.50 | % | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 104.00 | 27.20 | 29.50 | 28.35 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 105.00 | 26.10 | 29.00 | 27.55 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 106.00 | 24.95 | 27.50 | 26.23 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 107.00 | 24.05 | 26.50 | 25.28 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 108.00 | 23.10 | 25.95 | 24.53 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 109.00 | 22.10 | 25.00 | 23.55 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 110.00 | 21.10 | 24.00 | 22.55 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 111.00 | 20.10 | 22.90 | 21.50 | 20.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 112.00 | 19.55 | 20.25 | 19.90 | % | 0.18 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 113.00 | 18.55 | 19.25 | 18.90 | 22.85 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:08 PM EST |
| 114.00 | 17.55 | 18.30 | 17.93 | 17.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:08 PM EST |
| 115.00 | 16.55 | 17.30 | 16.93 | 24.02 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 116.00 | 15.55 | 16.25 | 15.90 | 21.87 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 117.00 | 14.75 | 15.25 | 15.00 | 18.44 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/18/2026 4:00:08 PM EST |
| 118.00 | 13.75 | 14.30 | 14.03 | 15.35 | 0.00 | 0.00% | 0.12 | 0 | 216 | 0.62 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 119.00 | 12.75 | 13.30 | 13.03 | 13.82 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.58 | 0.99 | 0.00 | -0.02 | 8/31/2026 | 9/18/2026 4:00:08 PM EST |
| 120.00 | 11.60 | 12.30 | 11.95 | 13.38 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.55 | 0.98 | 0.01 | -0.04 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 121.00 | 10.65 | 11.35 | 11.00 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.53 | 0.98 | 0.01 | -0.04 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 122.00 | 9.65 | 10.35 | 10.00 | 11.00 | -1.27 | -10.35% | 0.08 | 1 | 14 | 0.71 | 0.96 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 123.00 | 8.70 | 9.40 | 9.05 | 9.67 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.68 | 0.95 | 0.02 | -0.07 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 124.00 | 7.95 | 8.45 | 8.20 | 9.39 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.44 | 0.93 | 0.02 | -0.08 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 125.00 | 6.85 | 7.50 | 7.18 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.17 | 0.90 | 0.03 | -0.09 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 126.00 | 6.00 | 6.60 | 6.30 | 6.30 | -5.70 | -47.50% | 0.05 | 26 | 155 | 0.22 | 0.87 | 0.04 | -0.11 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 127.00 | 5.15 | 5.75 | 5.45 | 5.19 | -0.69 | -11.74% | 0.04 | 4 | 36 | 0.23 | 0.83 | 0.04 | -0.12 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 128.00 | 4.35 | 4.90 | 4.63 | 4.65 | -1.40 | -23.14% | 0.04 | 28 | 553 | 0.22 | 0.78 | 0.05 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 129.00 | 3.75 | 4.15 | 3.95 | 3.82 | -4.38 | -53.42% | 0.03 | 1 | 54 | 0.35 | 0.73 | 0.06 | -0.15 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 130.00 | 3.00 | 3.45 | 3.23 | 3.17 | -1.18 | -27.13% | 0.02 | 2 | 149 | 0.26 | 0.67 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 131.00 | 2.45 | 2.79 | 2.62 | 2.66 | -0.99 | -27.13% | 0.02 | 15 | 84 | 0.26 | 0.60 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 132.00 | 1.94 | 2.24 | 2.09 | 2.25 | -0.60 | -21.06% | 0.02 | 154 | 308 | 0.27 | 0.53 | 0.08 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 133.00 | 1.49 | 1.78 | 1.64 | 1.73 | -0.92 | -34.72% | 0.01 | 20 | 63 | 0.27 | 0.45 | 0.08 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 134.00 | 1.21 | 1.39 | 1.30 | 1.24 | -0.88 | -41.51% | 0.01 | 47 | 42 | 0.28 | 0.38 | 0.07 | -0.15 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 135.00 | 0.92 | 1.08 | 1.00 | 1.08 | -0.54 | -33.34% | 0.01 | 34 | 215 | 0.28 | 0.31 | 0.07 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 136.00 | 0.59 | 0.82 | 0.71 | 0.83 | -0.45 | -35.16% | 0.01 | 39 | 45 | 0.28 | 0.25 | 0.06 | -0.12 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 137.00 | 0.50 | 0.64 | 0.57 | 0.79 | -0.31 | -28.19% | 0.00 | 31 | 128 | 0.29 | 0.20 | 0.05 | -0.11 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 138.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.23 | -35.94% | 0.00 | 20 | 131 | 0.29 | 0.15 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 139.00 | 0.24 | 0.39 | 0.32 | 0.28 | -0.33 | -54.10% | 0.00 | 12 | 92 | 0.30 | 0.12 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 140.00 | 0.15 | 0.27 | 0.21 | 0.22 | -0.29 | -56.87% | 0.00 | 320 | 1,165 | 0.29 | 0.09 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 141.00 | 0.09 | 0.21 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 102 | 235 | 0.30 | 0.07 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 142.00 | 0.07 | 0.20 | 0.14 | 0.12 | -0.89 | -88.12% | 0.00 | 6 | 47 | 0.31 | 0.05 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 143.00 | 0.03 | 0.17 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 12 | 37 | 0.29 | 0.04 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 144.00 | 0.02 | 0.15 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | 0.03 | 0.01 | -0.03 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 145.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 146 | 0.31 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 146.00 | 0.01 | 0.12 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.02 | 0.01 | -0.02 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 147.00 | 0.01 | 0.11 | 0.06 | 0.14 | -0.07 | -33.34% | 0.00 | 5 | 13 | 0.33 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 148.00 | 0.01 | 0.11 | 0.06 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 149.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 31 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 152.50 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 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 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.28 | 0.64 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 103.00 | 0.00 | 0.68 | 0.34 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.16 | -94.12% | 0.00 | 10 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 107.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 0.68 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:08 PM EST |
| 109.00 | 0.00 | 1.08 | 0.54 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 111.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 113.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 114.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 116.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/18/2026 4:00:08 PM EST |
| 118.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 50 | 0.39 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 119.00 | 0.01 | 0.12 | 0.07 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 9/18/2026 4:00:08 PM EST |
| 120.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 21 | 42 | 0.35 | -0.02 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 121.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.02 | 0.01 | -0.04 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 122.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 162 | 0.32 | -0.04 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 123.00 | 0.05 | 0.21 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 8 | 76 | 0.32 | -0.05 | 0.02 | -0.07 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 124.00 | 0.16 | 0.27 | 0.22 | 0.18 | -0.07 | -28.00% | 0.00 | 10 | 144 | 0.33 | -0.07 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 125.00 | 0.17 | 0.27 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 4 | 87 | 0.30 | -0.10 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 126.00 | 0.27 | 0.40 | 0.34 | 0.36 | -0.19 | -34.55% | 0.00 | 78 | 12 | 0.30 | -0.13 | 0.04 | -0.11 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 127.00 | 0.41 | 0.61 | 0.51 | 0.52 | +0.01 | +1.97% | 0.00 | 39 | 126 | 0.31 | -0.17 | 0.04 | -0.12 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 128.00 | 0.60 | 0.81 | 0.71 | 0.68 | +0.03 | +4.62% | 0.01 | 11 | 1,554 | 0.31 | -0.22 | 0.05 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 129.00 | 0.85 | 1.02 | 0.94 | 1.01 | +0.11 | +12.23% | 0.01 | 15 | 95 | 0.30 | -0.27 | 0.06 | -0.15 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 130.00 | 1.16 | 1.47 | 1.32 | 1.30 | +0.15 | +13.05% | 0.01 | 14 | 209 | 0.31 | -0.33 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 131.00 | 1.56 | 1.80 | 1.68 | 1.75 | -0.29 | -14.22% | 0.01 | 10 | 78 | 0.31 | -0.40 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 132.00 | 2.01 | 2.27 | 2.14 | 2.12 | +0.25 | +13.37% | 0.02 | 73 | 395 | 0.31 | -0.47 | 0.08 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 133.00 | 2.55 | 2.92 | 2.74 | 2.48 | -0.67 | -21.27% | 0.02 | 15 | 252 | 0.32 | -0.55 | 0.08 | -0.16 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 134.00 | 3.10 | 3.60 | 3.35 | 3.11 | -0.58 | -15.72% | 0.03 | 21 | 152 | 0.32 | -0.62 | 0.07 | -0.15 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 135.00 | 3.75 | 4.35 | 4.05 | 3.76 | +0.29 | +8.36% | 0.03 | 21 | 245 | 0.33 | -0.69 | 0.07 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 136.00 | 4.50 | 5.00 | 4.75 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.33 | -0.75 | 0.06 | -0.12 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 137.00 | 5.30 | 5.85 | 5.58 | 5.80 | +0.85 | +17.18% | 0.04 | 1 | 16 | 0.34 | -0.80 | 0.05 | -0.11 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 138.00 | 6.15 | 6.70 | 6.43 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 397 | 0.35 | -0.85 | 0.04 | -0.09 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 139.00 | 7.05 | 7.75 | 7.40 | 6.83 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.36 | -0.88 | 0.04 | -0.08 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 140.00 | 8.00 | 8.70 | 8.35 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.39 | -0.91 | 0.03 | -0.07 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 141.00 | 8.95 | 9.50 | 9.23 | 8.76 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.39 | -0.93 | 0.02 | -0.06 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 142.00 | 9.90 | 10.45 | 10.18 | 9.52 | +3.99 | +72.16% | 0.07 | 1 | 3 | 0.42 | -0.95 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 143.00 | 10.90 | 11.45 | 11.18 | % | 0.08 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.04 | 9/18/2026 4:00:08 PM EST | |||
| 144.00 | 11.85 | 12.40 | 12.13 | % | 0.08 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.03 | 9/18/2026 4:00:08 PM EST | |||
| 145.00 | 12.85 | 13.55 | 13.20 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 9/18/2026 4:00:08 PM EST | |||
| 146.00 | 13.80 | 15.05 | 14.43 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 9/18/2026 4:00:08 PM EST | |||
| 147.00 | 14.80 | 15.55 | 15.18 | % | 0.10 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 148.00 | 15.85 | 16.40 | 16.13 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 149.00 | 16.85 | 17.55 | 17.20 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 150.00 | 17.85 | 18.55 | 18.20 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 152.50 | 20.35 | 21.05 | 20.70 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 155.00 | 22.85 | 23.55 | 23.20 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 160.00 | 26.45 | 29.45 | 27.95 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 165.00 | 31.50 | 34.65 | 33.08 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST |