Options Chain for CONOCOPHILLIPS COM (COP) - $124.37 as of 4/24/2026 2:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.95 | 62.25 | 61.10 | % | 1.02 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 65.00 | 54.95 | 57.25 | 56.10 | % | 0.86 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 70.00 | 49.95 | 52.25 | 51.10 | % | 0.73 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 75.00 | 44.95 | 47.25 | 46.10 | % | 0.61 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 80.00 | 39.95 | 42.25 | 41.10 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 85.00 | 35.15 | 37.25 | 36.20 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 90.00 | 30.25 | 32.00 | 31.13 | 30.97 | % | 0.35 | 10 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:32 PM EST | |
| 95.00 | 25.15 | 27.30 | 26.23 | 26.77 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:32 PM EST |
| 100.00 | 20.15 | 22.25 | 21.20 | 22.29 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:32 PM EST |
| 101.00 | 19.25 | 21.30 | 20.28 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 102.00 | 18.20 | 20.35 | 19.28 | 20.93 | +0.30 | +1.46% | 0.19 | 1 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 103.00 | 17.20 | 19.35 | 18.28 | 19.96 | +0.22 | +1.12% | 0.18 | 1 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 104.00 | 16.35 | 18.55 | 17.45 | % | 0.17 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:32 PM EST | |||
| 105.00 | 15.45 | 17.50 | 16.48 | 12.31 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.84 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 3:59:32 PM EST |
| 106.00 | 14.20 | 16.00 | 15.10 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.97 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 3:59:32 PM EST |
| 107.00 | 13.45 | 15.20 | 14.33 | % | 0.13 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 4/24/2026 3:59:32 PM EST | |||
| 108.00 | 12.15 | 14.55 | 13.35 | 9.77 | 0.00 | 0.00% | 0.12 | 0 | 200 | 0.68 | 0.97 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:32 PM EST |
| 109.00 | 11.40 | 13.45 | 12.43 | 12.69 | +0.12 | +0.96% | 0.11 | 105 | 205 | 0.67 | 0.95 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 110.00 | 10.40 | 12.55 | 11.48 | 10.86 | -0.81 | -6.95% | 0.10 | 206 | 18 | 0.63 | 0.94 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 111.00 | 9.45 | 11.35 | 10.40 | 11.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 3:59:32 PM EST |
| 112.00 | 8.50 | 10.50 | 9.50 | 9.77 | -1.42 | -12.69% | 0.08 | 3 | 5 | 0.53 | 0.91 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 113.00 | 7.85 | 9.30 | 8.58 | 8.81 | -3.34 | -27.49% | 0.08 | 173 | 51 | 0.59 | 0.89 | 0.03 | -0.11 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 114.00 | 6.85 | 8.40 | 7.63 | 7.47 | -3.42 | -31.41% | 0.07 | 191 | 12 | 0.57 | 0.87 | 0.03 | -0.12 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 115.00 | 5.80 | 7.70 | 6.75 | 6.59 | -3.71 | -36.02% | 0.06 | 24 | 59 | 0.47 | 0.84 | 0.04 | -0.13 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 116.00 | 5.05 | 6.85 | 5.95 | 5.74 | -3.71 | -39.26% | 0.05 | 22 | 79 | 0.46 | 0.81 | 0.04 | -0.14 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 117.00 | 4.40 | 6.05 | 5.23 | 7.20 | -1.15 | -13.78% | 0.04 | 2 | 121 | 0.31 | 0.77 | 0.05 | -0.16 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 118.00 | 4.80 | 5.20 | 5.00 | 4.80 | -3.02 | -38.62% | 0.04 | 29 | 83 | 0.42 | 0.72 | 0.05 | -0.17 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 119.00 | 4.10 | 4.50 | 4.30 | 3.50 | -3.40 | -49.28% | 0.04 | 13 | 116 | 0.41 | 0.67 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 120.00 | 3.45 | 3.65 | 3.55 | 3.00 | -3.09 | -50.74% | 0.03 | 166 | 299 | 0.39 | 0.61 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 121.00 | 2.90 | 3.20 | 3.05 | 2.95 | -2.15 | -42.16% | 0.03 | 93 | 560 | 0.40 | 0.55 | 0.06 | -0.19 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 122.00 | 2.37 | 2.69 | 2.53 | 2.55 | -1.86 | -42.18% | 0.02 | 59 | 284 | 0.41 | 0.49 | 0.06 | -0.19 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 123.00 | 1.94 | 2.22 | 2.08 | 2.05 | -1.86 | -47.57% | 0.02 | 17 | 183 | 0.40 | 0.43 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 124.00 | 1.51 | 1.90 | 1.71 | 1.38 | -2.09 | -60.24% | 0.01 | 63 | 463 | 0.39 | 0.37 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 125.00 | 1.27 | 1.48 | 1.38 | 1.09 | -1.71 | -61.08% | 0.01 | 189 | 307 | 0.40 | 0.32 | 0.05 | -0.17 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 126.00 | 0.96 | 1.18 | 1.07 | 1.17 | -1.25 | -51.66% | 0.01 | 9 | 162 | 0.40 | 0.27 | 0.05 | -0.15 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 127.00 | 0.76 | 0.96 | 0.86 | 0.75 | -1.70 | -69.39% | 0.01 | 11 | 153 | 0.40 | 0.22 | 0.04 | -0.14 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 128.00 | 0.59 | 0.79 | 0.69 | 0.79 | -1.06 | -57.30% | 0.01 | 117 | 626 | 0.40 | 0.18 | 0.04 | -0.12 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 129.00 | 0.48 | 0.81 | 0.65 | 0.45 | -1.07 | -70.40% | 0.01 | 29 | 1,783 | 0.44 | 0.15 | 0.03 | -0.11 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 130.00 | 0.29 | 0.57 | 0.43 | 0.43 | -0.77 | -64.17% | 0.00 | 84 | 237 | 0.40 | 0.13 | 0.03 | -0.10 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 131.00 | 0.26 | 0.60 | 0.43 | 0.59 | -0.57 | -49.14% | 0.00 | 2 | 101 | 0.44 | 0.10 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 132.00 | 0.26 | 0.51 | 0.39 | 0.38 | -0.52 | -57.78% | 0.00 | 1 | 178 | 0.46 | 0.08 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 133.00 | 0.22 | 0.42 | 0.32 | 0.33 | -0.38 | -53.53% | 0.00 | 109 | 372 | 0.47 | 0.07 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 134.00 | 0.17 | 0.37 | 0.27 | 0.28 | -0.15 | -34.89% | 0.00 | 29 | 67 | 0.48 | 0.06 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 135.00 | 0.13 | 0.34 | 0.24 | 0.19 | -0.34 | -64.16% | 0.00 | 23 | 225 | 0.49 | 0.05 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 136.00 | 0.04 | 0.68 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.03 | 0.01 | -0.04 | 4/16/2026 | 4/24/2026 3:59:32 PM EST |
| 137.00 | 0.12 | 0.46 | 0.29 | 0.17 | -0.09 | -34.62% | 0.00 | 4 | 70 | 0.61 | 0.03 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 138.00 | 0.00 | 0.27 | 0.14 | 0.16 | -0.14 | -46.67% | 0.00 | 173 | 34 | 0.60 | 0.02 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 139.00 | 0.00 | 0.31 | 0.16 | 0.24 | -0.02 | -7.70% | 0.00 | 2 | 27 | 0.64 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.08 | -42.11% | 0.00 | 25 | 917 | 0.59 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 141.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 142.00 | 0.00 | 1.60 | 0.80 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:32 PM EST |
| 143.00 | 0.04 | 0.30 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:32 PM EST |
| 145.00 | 0.05 | 0.31 | 0.18 | 0.08 | -0.08 | -50.00% | 0.00 | 9 | 75 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 150.00 | 0.01 | 0.22 | 0.12 | 0.15 | +0.11 | +275.00% | 0.00 | 16 | 237 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:32 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:32 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 65.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 70.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 75.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:32 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:32 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 102.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:32 PM EST |
| 103.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:32 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:32 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.44 | -88.00% | 0.00 | 42 | 26 | 0.50 | -0.03 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 107.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 13 | 0.50 | -0.03 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 108.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.26 | -59.10% | 0.00 | 1 | 3 | 0.60 | -0.03 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 109.00 | 0.06 | 0.31 | 0.19 | 0.19 | -0.29 | -60.42% | 0.00 | 6 | 62 | 0.48 | -0.05 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 110.00 | 0.15 | 0.29 | 0.22 | 0.24 | +0.07 | +41.18% | 0.00 | 110 | 65 | 0.48 | -0.06 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 111.00 | 0.19 | 0.45 | 0.32 | 0.28 | -0.03 | -9.68% | 0.00 | 14 | 197 | 0.48 | -0.07 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 112.00 | 0.24 | 0.51 | 0.38 | 0.40 | +0.12 | +42.86% | 0.00 | 102 | 361 | 0.47 | -0.09 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 113.00 | 0.20 | 0.56 | 0.38 | 0.49 | -0.03 | -5.77% | 0.00 | 17 | 27 | 0.43 | -0.11 | 0.03 | -0.11 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 114.00 | 0.40 | 0.59 | 0.50 | 0.62 | +0.24 | +63.16% | 0.00 | 21 | 140 | 0.43 | -0.13 | 0.03 | -0.12 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 115.00 | 0.47 | 0.78 | 0.63 | 0.69 | +0.26 | +60.47% | 0.01 | 45 | 429 | 0.42 | -0.16 | 0.04 | -0.13 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 116.00 | 0.67 | 0.79 | 0.73 | 0.87 | +0.31 | +55.36% | 0.01 | 19 | 148 | 0.40 | -0.19 | 0.04 | -0.14 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 117.00 | 0.87 | 0.98 | 0.93 | 1.00 | +0.35 | +53.85% | 0.01 | 172 | 382 | 0.40 | -0.23 | 0.05 | -0.16 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 118.00 | 1.01 | 1.28 | 1.15 | 1.20 | +0.25 | +26.32% | 0.01 | 36 | 264 | 0.40 | -0.28 | 0.05 | -0.17 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 119.00 | 1.40 | 1.65 | 1.53 | 1.80 | +0.82 | +83.68% | 0.01 | 27 | 131 | 0.40 | -0.33 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 120.00 | 1.65 | 2.00 | 1.83 | 1.95 | +0.58 | +42.34% | 0.02 | 65 | 369 | 0.40 | -0.39 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 121.00 | 2.07 | 2.42 | 2.25 | 2.58 | +0.98 | +61.25% | 0.02 | 21 | 67 | 0.39 | -0.45 | 0.06 | -0.19 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 122.00 | 2.56 | 2.90 | 2.73 | 3.25 | +1.39 | +74.74% | 0.02 | 36 | 180 | 0.38 | -0.51 | 0.06 | -0.19 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 123.00 | 3.10 | 3.45 | 3.28 | 3.85 | +1.52 | +65.24% | 0.03 | 3 | 176 | 0.38 | -0.57 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 124.00 | 3.75 | 4.25 | 4.00 | 4.11 | +1.54 | +59.93% | 0.03 | 6 | 47 | 0.39 | -0.63 | 0.06 | -0.18 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 125.00 | 4.10 | 4.90 | 4.50 | 5.21 | +2.01 | +62.82% | 0.04 | 20 | 54 | 0.39 | -0.68 | 0.05 | -0.17 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 126.00 | 5.15 | 5.60 | 5.38 | 4.74 | -0.20 | -4.05% | 0.04 | 2 | 22 | 0.38 | -0.73 | 0.05 | -0.15 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 127.00 | 5.85 | 7.60 | 6.73 | 6.92 | +2.87 | +70.87% | 0.05 | 2 | 34 | 0.49 | -0.78 | 0.04 | -0.14 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 128.00 | 6.75 | 8.50 | 7.63 | 7.81 | +1.12 | +16.75% | 0.06 | 16 | 74 | 0.62 | -0.82 | 0.04 | -0.12 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 129.00 | 7.45 | 9.05 | 8.25 | 8.64 | +1.57 | +22.21% | 0.06 | 56 | 11 | 0.60 | -0.85 | 0.03 | -0.11 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 130.00 | 8.25 | 9.95 | 9.10 | 9.56 | +3.08 | +47.54% | 0.07 | 42 | 26 | 0.60 | -0.87 | 0.03 | -0.10 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 131.00 | 8.65 | 11.15 | 9.90 | 8.76 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.68 | -0.90 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 3:59:32 PM EST |
| 132.00 | 10.05 | 12.15 | 11.10 | 8.12 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.74 | -0.92 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 133.00 | 11.00 | 13.10 | 12.05 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.76 | -0.93 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 134.00 | 12.25 | 14.05 | 13.15 | 13.06 | +3.16 | +31.92% | 0.10 | 1 | 6 | 0.81 | -0.94 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 135.00 | 12.95 | 15.20 | 14.08 | 10.85 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.84 | -0.95 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 136.00 | 13.95 | 16.10 | 15.03 | 18.24 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.85 | -0.97 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 3:59:32 PM EST |
| 137.00 | 14.45 | 17.20 | 15.83 | 15.18 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.91 | -0.97 | 0.01 | -0.03 | 4/10/2026 | 4/24/2026 3:59:32 PM EST |
| 138.00 | 15.45 | 17.95 | 16.70 | 11.69 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | -0.98 | 0.01 | -0.02 | 4/1/2026 | 4/24/2026 3:59:32 PM EST |
| 139.00 | 16.45 | 19.00 | 17.73 | 24.61 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.93 | -0.99 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:32 PM EST |
| 140.00 | 17.85 | 20.05 | 18.95 | 25.52 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.97 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:32 PM EST |
| 141.00 | 18.85 | 21.00 | 19.93 | 10.74 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 3:59:32 PM EST |
| 142.00 | 19.15 | 22.15 | 20.65 | 11.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:32 PM EST |
| 143.00 | 20.40 | 22.95 | 21.68 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 145.00 | 22.40 | 25.20 | 23.80 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 150.00 | 27.80 | 30.15 | 28.98 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 155.00 | 32.35 | 35.00 | 33.68 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 160.00 | 37.15 | 40.10 | 38.63 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 165.00 | 42.05 | 45.10 | 43.58 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST |