Options Chain for ORACLE CORP COM (ORCL) - $150.59 as of 9/17/2026 8:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 70.55 | 70.85 | 70.70 | 63.65 | 0.00 | 0.00% | 0.88 | 0 | 7 | 2.08 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 85.00 | 64.55 | 65.90 | 65.23 | 65.42 | +7.32 | +12.60% | 0.77 | 1 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 90.00 | 60.55 | 60.85 | 60.70 | 68.85 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:55 PM EST |
| 95.00 | 55.60 | 55.85 | 55.73 | 49.35 | 0.00 | 0.00% | 0.59 | 0 | 21 | 1.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 100.00 | 49.55 | 50.95 | 50.25 | 50.60 | +5.70 | +12.70% | 0.50 | 1 | 63 | 1.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 105.00 | 45.60 | 45.90 | 45.75 | 37.50 | 0.00 | 0.00% | 0.44 | 0 | 50 | 1.25 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 110.00 | 39.30 | 41.90 | 40.60 | 41.29 | +5.59 | +15.66% | 0.37 | 1 | 55 | 1.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 115.00 | 35.60 | 35.90 | 35.75 | 29.65 | 0.00 | 0.00% | 0.31 | 0 | 114 | 1.03 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 119.00 | 30.65 | 31.95 | 31.30 | 31.75 | +7.36 | +30.18% | 0.26 | 10 | 11 | 0.89 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 120.00 | 30.65 | 30.95 | 30.80 | 30.35 | +5.05 | +19.96% | 0.26 | 8 | 123 | 0.86 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 121.00 | 29.65 | 29.95 | 29.80 | 27.75 | +4.00 | +16.85% | 0.25 | 1 | 12 | 0.83 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 122.00 | 28.65 | 28.95 | 28.80 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.81 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 123.00 | 27.65 | 27.95 | 27.80 | 20.55 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.83 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 124.00 | 26.65 | 26.95 | 26.80 | 19.80 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.75 | 0.99 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 125.00 | 24.70 | 26.00 | 25.35 | 25.60 | +6.38 | +33.20% | 0.20 | 3 | 66 | 0.75 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 126.00 | 24.70 | 25.00 | 24.85 | 17.45 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.73 | 0.98 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 127.00 | 23.70 | 24.00 | 23.85 | 23.65 | +6.55 | +38.31% | 0.19 | 70 | 14 | 0.70 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 128.00 | 22.70 | 23.10 | 22.90 | 23.48 | +7.37 | +45.75% | 0.18 | 63 | 15 | 0.70 | 0.98 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 129.00 | 21.75 | 22.05 | 21.90 | 22.88 | +9.92 | +76.55% | 0.17 | 43 | 2 | 0.67 | 0.97 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 130.00 | 20.75 | 21.05 | 20.90 | 19.55 | +6.12 | +45.57% | 0.16 | 21 | 306 | 0.66 | 0.97 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 131.00 | 19.80 | 20.15 | 19.98 | 19.78 | +6.69 | +51.11% | 0.15 | 69 | 29 | 0.52 | 0.96 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 132.00 | 18.75 | 20.10 | 19.43 | 19.62 | +7.04 | +55.97% | 0.15 | 63 | 28 | 0.54 | 0.96 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 133.00 | 17.80 | 18.20 | 18.00 | 17.30 | +5.90 | +51.76% | 0.14 | 25 | 32 | 0.53 | 0.95 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 134.00 | 16.90 | 17.20 | 17.05 | 18.09 | +7.38 | +68.91% | 0.13 | 40 | 17 | 0.53 | 0.94 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 135.00 | 15.00 | 16.25 | 15.63 | 16.12 | +7.64 | +90.10% | 0.12 | 40 | 86 | 0.51 | 0.93 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 136.00 | 15.00 | 15.30 | 15.15 | 15.15 | +5.80 | +62.04% | 0.11 | 48 | 98 | 0.51 | 0.92 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 137.00 | 14.10 | 14.40 | 14.25 | 13.80 | +4.30 | +45.27% | 0.10 | 2 | 123 | 0.51 | 0.91 | 0.02 | -0.13 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 138.00 | 13.20 | 13.50 | 13.35 | 14.00 | +5.90 | +72.84% | 0.10 | 49 | 385 | 0.51 | 0.89 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 139.00 | 12.35 | 12.60 | 12.48 | 12.15 | +5.10 | +72.34% | 0.09 | 13 | 125 | 0.50 | 0.87 | 0.02 | -0.16 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 140.00 | 11.40 | 11.75 | 11.58 | 11.20 | +4.94 | +78.92% | 0.08 | 151 | 740 | 0.50 | 0.85 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 141.00 | 10.65 | 10.90 | 10.78 | 9.79 | +4.14 | +73.28% | 0.08 | 70 | 268 | 0.50 | 0.83 | 0.02 | -0.19 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 142.00 | 9.85 | 10.10 | 9.98 | 9.74 | +4.44 | +83.78% | 0.07 | 119 | 311 | 0.49 | 0.81 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 143.00 | 9.05 | 9.30 | 9.18 | 9.20 | +4.51 | +96.17% | 0.06 | 109 | 367 | 0.49 | 0.78 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 144.00 | 8.35 | 8.55 | 8.45 | 8.12 | +3.92 | +93.34% | 0.06 | 388 | 618 | 0.49 | 0.75 | 0.03 | -0.23 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 145.00 | 7.60 | 7.85 | 7.73 | 7.75 | +3.93 | +102.88% | 0.05 | 682 | 1,254 | 0.49 | 0.72 | 0.03 | -0.24 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 146.00 | 6.95 | 7.15 | 7.05 | 7.07 | +3.57 | +102.00% | 0.05 | 367 | 644 | 0.49 | 0.69 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 147.00 | 6.30 | 6.50 | 6.40 | 6.43 | +3.43 | +114.34% | 0.04 | 246 | 210 | 0.49 | 0.65 | 0.03 | -0.26 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 148.00 | 5.70 | 5.90 | 5.80 | 5.80 | +3.00 | +107.15% | 0.04 | 465 | 1,019 | 0.49 | 0.61 | 0.04 | -0.27 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 149.00 | 5.10 | 5.30 | 5.20 | 5.22 | +2.80 | +115.71% | 0.03 | 357 | 768 | 0.49 | 0.58 | 0.04 | -0.28 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 150.00 | 4.60 | 4.75 | 4.68 | 4.69 | +2.54 | +118.14% | 0.03 | 4,842 | 4,084 | 0.48 | 0.54 | 0.04 | -0.28 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 152.50 | 3.50 | 3.60 | 3.55 | 3.60 | +2.00 | +125.00% | 0.02 | 2,328 | 1,868 | 0.49 | 0.45 | 0.04 | -0.28 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 155.00 | 2.59 | 2.63 | 2.61 | 2.60 | +1.47 | +130.09% | 0.02 | 4,616 | 3,714 | 0.49 | 0.37 | 0.03 | -0.27 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 157.50 | 1.87 | 1.92 | 1.90 | 1.96 | +1.13 | +136.15% | 0.01 | 1,884 | 2,152 | 0.50 | 0.29 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 160.00 | 1.36 | 1.42 | 1.39 | 1.38 | +0.79 | +133.90% | 0.01 | 9,806 | 5,380 | 0.50 | 0.23 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 162.50 | 0.96 | 1.01 | 0.99 | 1.00 | +0.60 | +150.00% | 0.01 | 2,067 | 1,153 | 0.51 | 0.17 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 165.00 | 0.69 | 0.72 | 0.71 | 0.71 | +0.39 | +121.88% | 0.00 | 7,727 | 3,527 | 0.52 | 0.13 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 167.50 | 0.49 | 0.53 | 0.51 | 0.52 | +0.28 | +116.67% | 0.00 | 496 | 1,452 | 0.53 | 0.10 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 170.00 | 0.36 | 0.38 | 0.37 | 0.37 | +0.17 | +85.00% | 0.00 | 2,253 | 8,221 | 0.54 | 0.07 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 172.50 | 0.27 | 0.28 | 0.28 | 0.29 | +0.14 | +93.34% | 0.00 | 258 | 1,196 | 0.55 | 0.05 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 175.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.05 | +31.25% | 0.00 | 364 | 4,082 | 0.57 | 0.04 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 177.50 | 0.12 | 0.19 | 0.16 | 0.20 | +0.11 | +122.23% | 0.00 | 43 | 1,943 | 0.58 | 0.03 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 180.00 | 0.11 | 0.19 | 0.15 | 0.12 | +0.03 | +33.34% | 0.00 | 665 | 4,346 | 0.59 | 0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 182.50 | 0.07 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 56 | 83 | 0.61 | 0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 185.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 181 | 2,925 | 0.63 | 0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 0.07 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 88 | 0.63 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 190.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 259 | 1,348 | 0.67 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 192.50 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 195.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 845 | 517 | 0.69 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 197.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 39 | 0.73 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 434 | 4,407 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 202.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 14 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 70 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 207.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 159 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 212.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 217.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 15 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 623 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,280 | 237 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2,267 | 211 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,269 | 125 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 757 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 1,148 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,391 | 12,836 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 959 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 40 | 1,980 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 119.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 12 | 99 | 0.68 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 120.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 65 | 1,275 | 0.65 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 121.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 10 | 10 | 0.65 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 122.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.12 | -75.00% | 0.00 | 14 | 259 | 0.63 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 123.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 97 | 785 | 0.61 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 124.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 44 | 152 | 0.61 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 125.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.21 | -75.00% | 0.00 | 185 | 1,583 | 0.59 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 126.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.24 | -80.00% | 0.00 | 2 | 60 | 0.59 | -0.01 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 127.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.32 | -76.19% | 0.00 | 1,379 | 1,306 | 0.57 | -0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 128.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.41 | -78.85% | 0.00 | 17 | 137 | 0.57 | -0.02 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 129.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.60 | -82.20% | 0.00 | 15 | 73 | 0.56 | -0.03 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 130.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.53 | -77.95% | 0.00 | 761 | 1,153 | 0.55 | -0.03 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 131.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.62 | -78.49% | 0.00 | 145 | 340 | 0.54 | -0.04 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 132.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.83 | -79.81% | 0.00 | 340 | 578 | 0.53 | -0.04 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 133.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.85 | -77.28% | 0.00 | 164 | 620 | 0.52 | -0.05 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 134.00 | 0.26 | 0.32 | 0.29 | 0.32 | -1.08 | -77.15% | 0.00 | 86 | 327 | 0.52 | -0.06 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 135.00 | 0.33 | 0.36 | 0.35 | 0.35 | -1.19 | -77.28% | 0.00 | 1,693 | 1,388 | 0.51 | -0.07 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 136.00 | 0.40 | 0.45 | 0.43 | 0.44 | -1.27 | -74.27% | 0.00 | 256 | 639 | 0.51 | -0.08 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 137.00 | 0.46 | 0.53 | 0.50 | 0.50 | -1.52 | -75.25% | 0.00 | 314 | 369 | 0.50 | -0.09 | 0.02 | -0.13 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 138.00 | 0.58 | 0.63 | 0.61 | 0.60 | -1.70 | -73.92% | 0.00 | 1,553 | 2,477 | 0.50 | -0.11 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 139.00 | 0.69 | 0.76 | 0.73 | 0.91 | -1.78 | -66.18% | 0.01 | 304 | 233 | 0.50 | -0.13 | 0.02 | -0.16 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 140.00 | 0.84 | 0.89 | 0.87 | 0.87 | -2.23 | -71.94% | 0.01 | 1,810 | 2,021 | 0.49 | -0.15 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 141.00 | 1.00 | 1.05 | 1.03 | 1.01 | -2.45 | -70.81% | 0.01 | 188 | 610 | 0.49 | -0.17 | 0.02 | -0.19 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 142.00 | 1.18 | 1.44 | 1.31 | 1.24 | -2.83 | -69.54% | 0.01 | 532 | 740 | 0.49 | -0.19 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 143.00 | 1.40 | 1.46 | 1.43 | 1.42 | -3.03 | -68.09% | 0.01 | 568 | 703 | 0.49 | -0.22 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 144.00 | 1.64 | 1.91 | 1.78 | 1.73 | -3.27 | -65.40% | 0.01 | 289 | 703 | 0.49 | -0.25 | 0.03 | -0.23 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 145.00 | 1.92 | 2.00 | 1.96 | 1.95 | -3.55 | -64.55% | 0.01 | 1,139 | 1,882 | 0.48 | -0.28 | 0.03 | -0.24 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 146.00 | 2.24 | 2.33 | 2.29 | 2.22 | -5.03 | -69.38% | 0.02 | 224 | 729 | 0.48 | -0.31 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 147.00 | 2.38 | 2.89 | 2.64 | 2.60 | -4.68 | -64.29% | 0.02 | 787 | 1,146 | 0.48 | -0.35 | 0.03 | -0.26 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 148.00 | 2.98 | 3.10 | 3.04 | 3.05 | -4.61 | -60.19% | 0.02 | 302 | 414 | 0.48 | -0.39 | 0.04 | -0.27 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 149.00 | 3.40 | 3.55 | 3.48 | 3.44 | -4.57 | -57.06% | 0.02 | 444 | 217 | 0.48 | -0.42 | 0.04 | -0.28 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 150.00 | 3.65 | 4.00 | 3.83 | 3.90 | -4.75 | -54.92% | 0.03 | 2,214 | 1,257 | 0.49 | -0.46 | 0.04 | -0.28 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 152.50 | 5.20 | 5.40 | 5.30 | 5.32 | -5.99 | -52.97% | 0.03 | 383 | 1,469 | 0.49 | -0.55 | 0.04 | -0.28 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 155.00 | 6.75 | 7.80 | 7.28 | 7.20 | -5.98 | -45.38% | 0.05 | 100 | 736 | 0.49 | -0.63 | 0.03 | -0.27 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 157.50 | 8.55 | 8.80 | 8.68 | 8.63 | -5.67 | -39.65% | 0.06 | 66 | 723 | 0.49 | -0.71 | 0.03 | -0.25 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 160.00 | 10.50 | 10.75 | 10.63 | 10.70 | -6.55 | -37.98% | 0.07 | 167 | 403 | 0.50 | -0.77 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 162.50 | 12.60 | 12.90 | 12.75 | 13.80 | -6.24 | -31.14% | 0.08 | 66 | 581 | 0.50 | -0.83 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 165.00 | 14.80 | 15.10 | 14.95 | 15.05 | -6.45 | -30.00% | 0.09 | 59 | 287 | 0.51 | -0.87 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 167.50 | 17.10 | 17.45 | 17.28 | 18.41 | -5.29 | -22.33% | 0.10 | 5 | 64 | 0.51 | -0.90 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 170.00 | 19.50 | 19.80 | 19.65 | 19.50 | -7.40 | -27.51% | 0.12 | 3 | 99 | 0.51 | -0.93 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 172.50 | 21.90 | 22.25 | 22.08 | 23.10 | -7.90 | -25.49% | 0.13 | 139 | 170 | 0.62 | -0.95 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 175.00 | 24.30 | 25.65 | 24.98 | 23.91 | -7.97 | -25.00% | 0.14 | 138 | 43 | 0.63 | -0.96 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 177.50 | 26.80 | 27.10 | 26.95 | 36.95 | 0.00 | 0.00% | 0.15 | 0 | 71 | 0.67 | -0.97 | 0.01 | -0.06 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 180.00 | 29.25 | 29.60 | 29.43 | 32.00 | -4.52 | -12.38% | 0.16 | 1 | 93 | 0.72 | -0.98 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 182.50 | 30.55 | 33.45 | 32.00 | 37.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -0.98 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 185.00 | 33.50 | 35.55 | 34.53 | 35.95 | +4.25 | +13.41% | 0.19 | 1 | 2 | 0.78 | -0.99 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 187.50 | 36.75 | 37.05 | 36.90 | 37.25 | -9.55 | -20.41% | 0.20 | 3 | 1 | 0.82 | -0.99 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 190.00 | 39.20 | 40.55 | 39.88 | 46.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 192.50 | 41.75 | 42.05 | 41.90 | 42.25 | -8.10 | -16.09% | 0.22 | 2 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 195.00 | 44.25 | 45.55 | 44.90 | 45.80 | +5.70 | +14.22% | 0.23 | 4 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 197.50 | 46.75 | 47.05 | 46.90 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/17/2026 3:59:55 PM EST | |||
| 200.00 | 49.25 | 50.55 | 49.90 | 51.90 | -3.70 | -6.66% | 0.25 | 2 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 202.50 | 51.75 | 52.05 | 51.90 | 45.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:55 PM EST |
| 205.00 | 54.25 | 54.55 | 54.40 | 59.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 207.50 | 56.75 | 57.05 | 56.90 | 51.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:55 PM EST |
| 210.00 | 59.25 | 60.55 | 59.90 | 59.75 | -7.90 | -11.68% | 0.29 | 3 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 212.50 | 61.70 | 63.05 | 62.38 | 62.25 | -6.45 | -9.39% | 0.29 | 3 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 215.00 | 64.25 | 64.55 | 64.40 | 72.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 217.50 | 66.75 | 67.05 | 66.90 | 75.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 220.00 | 69.25 | 69.55 | 69.40 | 76.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 225.00 | 74.25 | 74.55 | 74.40 | 79.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 230.00 | 79.25 | 79.55 | 79.40 | 84.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |