Options Chain for CONOCOPHILLIPS COM (COP) - $136.00 as of 9/4/2026 7:29:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 88.35 | 90.90 | 89.63 | % | 1.99 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 47.50 | 84.70 | 88.65 | 86.68 | 79.13 | 0.00 | 0.00% | 1.82 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 83.30 | 85.85 | 84.58 | 76.72 | 0.00 | 0.00% | 1.69 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 78.30 | 81.00 | 79.65 | % | 1.45 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 60.00 | 73.40 | 76.00 | 74.70 | 55.00 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 67.95 | 70.90 | 69.43 | 61.85 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 62.95 | 66.05 | 64.50 | 61.05 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 58.30 | 61.10 | 59.70 | 51.53 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 77.50 | 55.50 | 58.65 | 57.08 | 48.75 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 52.60 | 56.45 | 54.53 | 46.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 82.50 | 49.90 | 53.85 | 51.88 | 43.95 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 48.15 | 51.35 | 49.75 | 41.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 87.50 | 45.25 | 48.70 | 46.98 | 39.65 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 42.60 | 45.95 | 44.28 | 36.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 92.50 | 40.10 | 43.65 | 41.88 | 33.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 95.00 | 37.80 | 41.30 | 39.55 | 31.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 97.50 | 35.30 | 38.45 | 36.88 | 36.98 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:01 PM EST |
| 100.00 | 32.85 | 35.90 | 34.38 | 33.85 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 105.00 | 28.15 | 31.50 | 29.83 | 29.27 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:01 PM EST |
| 110.00 | 24.05 | 24.80 | 24.43 | 27.17 | 0.00 | 0.00% | 0.22 | 0 | 94 | 0.70 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 115.00 | 19.10 | 19.85 | 19.48 | 19.88 | -1.26 | -5.96% | 0.17 | 7 | 2,679 | 0.53 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 120.00 | 14.20 | 14.95 | 14.58 | 15.00 | -1.10 | -6.84% | 0.12 | 24 | 3,928 | 0.43 | 0.97 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 122.00 | 12.25 | 13.00 | 12.63 | 10.72 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.95 | 0.01 | -0.04 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 123.00 | 11.30 | 12.05 | 11.68 | % | 0.09 | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.05 | 9/4/2026 4:00:01 PM EST | |||
| 124.00 | 10.35 | 11.10 | 10.73 | 11.05 | -0.63 | -5.40% | 0.09 | 3 | 4 | 0.38 | 0.92 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 125.00 | 9.60 | 10.00 | 9.80 | 10.50 | -0.94 | -8.22% | 0.08 | 17 | 3,778 | 0.36 | 0.90 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 126.00 | 8.50 | 9.30 | 8.90 | 9.44 | -1.28 | -11.94% | 0.07 | 2 | 21 | 0.35 | 0.88 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 127.00 | 7.75 | 8.45 | 8.10 | 8.53 | -1.72 | -16.78% | 0.06 | 2 | 4 | 0.28 | 0.85 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 128.00 | 6.80 | 7.60 | 7.20 | 8.97 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.27 | 0.82 | 0.03 | -0.08 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 129.00 | 5.95 | 6.75 | 6.35 | 6.65 | +2.55 | +62.20% | 0.05 | 11 | 29 | 0.27 | 0.79 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 130.00 | 5.25 | 6.00 | 5.63 | 6.05 | -1.00 | -14.19% | 0.04 | 125 | 5,636 | 0.27 | 0.75 | 0.04 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 131.00 | 4.55 | 5.25 | 4.90 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.27 | 0.70 | 0.05 | -0.10 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 132.00 | 4.00 | 4.60 | 4.30 | 4.50 | -1.70 | -27.42% | 0.03 | 53 | 143 | 0.28 | 0.65 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 133.00 | 3.35 | 3.95 | 3.65 | 3.95 | -1.75 | -30.71% | 0.03 | 17 | 23 | 0.27 | 0.60 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 134.00 | 2.91 | 3.40 | 3.16 | 3.27 | -1.98 | -37.72% | 0.02 | 48 | 2,907 | 0.28 | 0.54 | 0.06 | -0.11 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 135.00 | 2.37 | 2.89 | 2.63 | 2.91 | -0.71 | -19.62% | 0.02 | 94 | 2,409 | 0.27 | 0.48 | 0.06 | -0.11 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 136.00 | 2.04 | 2.45 | 2.25 | 2.36 | -0.79 | -25.08% | 0.02 | 9 | 141 | 0.28 | 0.43 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 137.00 | 1.67 | 2.06 | 1.87 | 1.91 | -0.56 | -22.68% | 0.01 | 64 | 152 | 0.28 | 0.37 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 138.00 | 1.35 | 1.60 | 1.48 | 1.62 | -0.60 | -27.03% | 0.01 | 72 | 583 | 0.27 | 0.32 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 139.00 | 1.05 | 1.31 | 1.18 | 1.31 | -0.53 | -28.81% | 0.01 | 8 | 78 | 0.27 | 0.28 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 140.00 | 0.90 | 1.07 | 0.99 | 1.02 | -0.42 | -29.17% | 0.01 | 76 | 4,403 | 0.27 | 0.24 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 141.00 | 0.68 | 1.01 | 0.85 | 0.91 | -0.34 | -27.20% | 0.01 | 2 | 173 | 0.28 | 0.20 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 142.00 | 0.37 | 0.78 | 0.58 | 0.73 | -0.31 | -29.81% | 0.00 | 9 | 47 | 0.27 | 0.17 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 143.00 | 0.38 | 0.72 | 0.55 | 0.48 | -0.75 | -60.98% | 0.00 | 1 | 72 | 0.29 | 0.14 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 144.00 | 0.27 | 0.58 | 0.43 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.28 | 0.11 | 0.03 | -0.05 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 145.00 | 0.30 | 0.51 | 0.41 | 0.37 | -0.58 | -61.06% | 0.00 | 7 | 2,012 | 0.30 | 0.09 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 146.00 | 0.15 | 0.41 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.08 | 0.02 | -0.04 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 147.00 | 0.11 | 0.37 | 0.24 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.30 | 0.06 | 0.02 | -0.04 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 148.00 | 0.06 | 0.36 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.30 | 0.05 | 0.01 | -0.03 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 149.00 | 0.01 | 0.30 | 0.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.04 | 0.01 | -0.03 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 150.00 | 0.08 | 0.26 | 0.17 | 0.15 | -0.16 | -51.62% | 0.00 | 2 | 1,057 | 0.32 | 0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.35 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 597 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.17 | 0.09 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 841 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,018 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,953 | 0.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,489 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,160 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 24 | 1,227 | 0.35 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 10 | 972 | 0.31 | -0.03 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 122.00 | 0.06 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.30 | -0.05 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 123.00 | 0.13 | 0.35 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.31 | -0.07 | 0.02 | -0.05 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 124.00 | 0.20 | 0.47 | 0.34 | 0.23 | -0.89 | -79.47% | 0.00 | 2 | 42 | 0.31 | -0.08 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 125.00 | 0.26 | 0.51 | 0.39 | 0.29 | -0.01 | -3.34% | 0.00 | 72 | 1,306 | 0.30 | -0.10 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 126.00 | 0.30 | 0.63 | 0.47 | 0.33 | 0.00 | 0.00% | 0.00 | 28 | 324 | 0.29 | -0.12 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 127.00 | 0.43 | 0.69 | 0.56 | 0.49 | +0.07 | +16.67% | 0.00 | 24 | 16 | 0.28 | -0.15 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 128.00 | 0.60 | 0.78 | 0.69 | 0.62 | +0.05 | +8.78% | 0.01 | 20 | 85 | 0.28 | -0.18 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 129.00 | 0.70 | 1.15 | 0.93 | 0.80 | +0.12 | +17.65% | 0.01 | 12 | 319 | 0.28 | -0.21 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 130.00 | 0.90 | 1.26 | 1.08 | 1.37 | +0.49 | +55.69% | 0.01 | 4 | 798 | 0.27 | -0.25 | 0.04 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 131.00 | 1.26 | 1.53 | 1.40 | 1.26 | +0.16 | +14.55% | 0.01 | 2 | 30 | 0.27 | -0.30 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 132.00 | 1.63 | 1.92 | 1.78 | 2.16 | +0.79 | +57.67% | 0.01 | 28 | 155 | 0.27 | -0.35 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 133.00 | 1.89 | 2.34 | 2.12 | 2.68 | +0.91 | +51.42% | 0.02 | 12 | 18 | 0.27 | -0.40 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 134.00 | 2.33 | 2.95 | 2.64 | 2.42 | +0.31 | +14.70% | 0.02 | 8 | 82 | 0.28 | -0.46 | 0.06 | -0.11 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 135.00 | 2.83 | 3.25 | 3.04 | 3.18 | +0.63 | +24.71% | 0.02 | 85 | 985 | 0.26 | -0.52 | 0.06 | -0.11 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 136.00 | 3.35 | 4.05 | 3.70 | 3.45 | +0.53 | +18.16% | 0.03 | 11 | 70 | 0.27 | -0.57 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 137.00 | 3.95 | 4.70 | 4.33 | 3.80 | +0.35 | +10.15% | 0.03 | 6 | 126 | 0.27 | -0.63 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 138.00 | 4.60 | 5.30 | 4.95 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | -0.68 | 0.05 | -0.10 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 139.00 | 5.35 | 6.05 | 5.70 | 6.50 | +2.10 | +47.73% | 0.04 | 3 | 4 | 0.27 | -0.72 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 140.00 | 6.10 | 6.80 | 6.45 | 11.32 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.27 | -0.76 | 0.04 | -0.08 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 141.00 | 6.90 | 7.65 | 7.28 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.80 | 0.04 | -0.08 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 142.00 | 7.75 | 8.60 | 8.18 | % | 0.06 | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.07 | 9/4/2026 4:00:01 PM EST | |||
| 143.00 | 8.65 | 9.40 | 9.03 | % | 0.06 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.06 | 9/4/2026 4:00:01 PM EST | |||
| 144.00 | 9.55 | 10.30 | 9.93 | % | 0.07 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.05 | 9/4/2026 4:00:01 PM EST | |||
| 145.00 | 10.50 | 11.25 | 10.88 | 12.10 | 0.00 | 0.00% | 0.08 | 0 | 305 | 0.37 | -0.91 | 0.02 | -0.05 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 146.00 | 11.45 | 12.30 | 11.88 | % | 0.08 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.04 | 9/4/2026 4:00:01 PM EST | |||
| 147.00 | 12.40 | 13.35 | 12.88 | % | 0.09 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.04 | 9/4/2026 4:00:01 PM EST | |||
| 148.00 | 13.35 | 14.30 | 13.83 | % | 0.09 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.03 | 9/4/2026 4:00:01 PM EST | |||
| 149.00 | 14.35 | 15.20 | 14.78 | % | 0.10 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.03 | 9/4/2026 4:00:01 PM EST | |||
| 150.00 | 15.35 | 16.15 | 15.75 | 18.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 155.00 | 20.35 | 21.10 | 20.73 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 160.00 | 25.35 | 26.10 | 25.73 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 165.00 | 30.35 | 31.10 | 30.73 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 170.00 | 35.35 | 36.20 | 35.78 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 175.00 | 39.25 | 41.90 | 40.58 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 180.00 | 43.90 | 47.45 | 45.68 | 62.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:01 PM EST |
| 185.00 | 48.95 | 52.45 | 50.70 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 190.00 | 54.10 | 56.90 | 55.50 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 195.00 | 59.50 | 61.90 | 60.70 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 200.00 | 64.10 | 67.10 | 65.60 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |