Options Chain for ORACLE CORP COM (ORCL) - $183.53 as of 6/18/2026 11:48:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.90 | 91.65 | 89.78 | % | 0.95 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 100.00 | 83.85 | 86.60 | 85.23 | 84.96 | -3.04 | -3.46% | 0.85 | 4 | 225 | 2.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 105.00 | 78.35 | 81.65 | 80.00 | 83.40 | -9.60 | -10.33% | 0.76 | 2 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 110.00 | 73.15 | 76.65 | 74.90 | 81.77 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 115.00 | 68.85 | 71.65 | 70.25 | 123.29 | 0.00 | 0.00% | 0.61 | 0 | 149 | 2.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |
| 120.00 | 63.95 | 66.65 | 65.30 | 61.00 | -8.72 | -12.51% | 0.54 | 1 | 22 | 2.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 125.00 | 59.00 | 61.45 | 60.23 | 68.78 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:00 PM EST |
| 130.00 | 53.90 | 56.65 | 55.28 | 55.21 | % | 0.43 | 164 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 135.00 | 48.45 | 51.70 | 50.08 | 50.44 | -27.63 | -35.40% | 0.37 | 26 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 140.00 | 43.95 | 46.45 | 45.20 | 47.22 | -5.31 | -10.11% | 0.32 | 8 | 22 | 1.38 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 142.00 | 42.10 | 44.70 | 43.40 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 143.00 | 41.15 | 43.70 | 42.43 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 144.00 | 39.95 | 42.45 | 41.20 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 145.00 | 39.05 | 41.70 | 40.38 | 35.37 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.26 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 146.00 | 38.00 | 40.75 | 39.38 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 147.00 | 37.00 | 39.45 | 38.23 | % | 0.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 148.00 | 36.00 | 38.80 | 37.40 | % | 0.25 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 6/18/2026 4:00:00 PM EST | |||
| 149.00 | 35.10 | 37.70 | 36.40 | 36.30 | % | 0.24 | 46 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 150.00 | 34.00 | 36.50 | 35.25 | 34.75 | +0.85 | +2.51% | 0.23 | 187 | 23 | 1.11 | 0.99 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 152.50 | 31.55 | 34.35 | 32.95 | 33.00 | -1.83 | -5.26% | 0.22 | 196 | 16 | 1.12 | 0.99 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 155.00 | 29.10 | 31.60 | 30.35 | 30.26 | -2.14 | -6.61% | 0.20 | 113 | 61 | 1.00 | 0.97 | 0.00 | -0.09 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 157.50 | 26.65 | 28.70 | 27.68 | 27.70 | -2.20 | -7.36% | 0.18 | 166 | 32 | 0.77 | 0.96 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 160.00 | 24.25 | 26.70 | 25.48 | 25.49 | -0.26 | -1.01% | 0.16 | 113 | 72 | 0.91 | 0.95 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 162.50 | 21.85 | 24.25 | 23.05 | 23.06 | -4.73 | -17.03% | 0.14 | 677 | 17 | 0.83 | 0.93 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 165.00 | 19.50 | 22.00 | 20.75 | 20.38 | -2.81 | -12.12% | 0.13 | 247 | 109 | 0.80 | 0.91 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 167.50 | 17.20 | 19.65 | 18.43 | 17.70 | -3.16 | -15.15% | 0.11 | 182 | 80 | 0.75 | 0.89 | 0.01 | -0.20 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 170.00 | 14.95 | 17.45 | 16.20 | 15.60 | +0.71 | +4.77% | 0.10 | 51 | 133 | 0.72 | 0.85 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 172.50 | 13.15 | 15.20 | 14.18 | 14.07 | +0.07 | +0.50% | 0.08 | 88 | 68 | 0.59 | 0.81 | 0.02 | -0.26 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 175.00 | 11.25 | 12.35 | 11.80 | 12.50 | +0.45 | +3.74% | 0.07 | 79 | 279 | 0.54 | 0.77 | 0.02 | -0.29 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 177.50 | 9.45 | 10.45 | 9.95 | 10.25 | -1.92 | -15.78% | 0.06 | 247 | 174 | 0.54 | 0.71 | 0.02 | -0.31 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 180.00 | 7.85 | 8.50 | 8.18 | 8.21 | +0.48 | +6.21% | 0.05 | 854 | 638 | 0.52 | 0.65 | 0.03 | -0.34 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 182.50 | 6.40 | 6.90 | 6.65 | 6.50 | -0.24 | -3.57% | 0.04 | 827 | 221 | 0.52 | 0.58 | 0.03 | -0.35 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 185.00 | 5.20 | 5.45 | 5.33 | 5.25 | -0.15 | -2.78% | 0.03 | 4,563 | 731 | 0.51 | 0.50 | 0.03 | -0.36 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 187.50 | 3.90 | 4.30 | 4.10 | 4.39 | +0.24 | +5.79% | 0.02 | 1,246 | 333 | 0.50 | 0.43 | 0.03 | -0.35 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 190.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.20 | -5.72% | 0.02 | 4,937 | 1,328 | 0.51 | 0.36 | 0.03 | -0.34 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 192.50 | 2.45 | 2.63 | 2.54 | 2.62 | -0.17 | -6.10% | 0.01 | 863 | 1,648 | 0.51 | 0.30 | 0.03 | -0.32 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 195.00 | 1.92 | 2.04 | 1.98 | 1.94 | -0.28 | -12.62% | 0.01 | 3,590 | 1,797 | 0.51 | 0.24 | 0.02 | -0.29 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 197.50 | 1.34 | 1.58 | 1.46 | 1.56 | -0.19 | -10.86% | 0.01 | 877 | 954 | 0.51 | 0.20 | 0.02 | -0.27 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 200.00 | 1.11 | 1.20 | 1.16 | 1.14 | -0.26 | -18.58% | 0.01 | 5,329 | 2,710 | 0.52 | 0.16 | 0.02 | -0.24 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 202.50 | 0.87 | 0.94 | 0.91 | 0.94 | -0.11 | -10.48% | 0.00 | 813 | 777 | 0.53 | 0.13 | 0.02 | -0.21 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 205.00 | 0.68 | 0.71 | 0.70 | 0.72 | -0.18 | -20.00% | 0.00 | 1,952 | 2,253 | 0.54 | 0.10 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 207.50 | 0.54 | 0.62 | 0.58 | 0.56 | -0.22 | -28.21% | 0.00 | 299 | 295 | 0.56 | 0.08 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 210.00 | 0.42 | 0.46 | 0.44 | 0.48 | -0.10 | -17.25% | 0.00 | 1,915 | 1,767 | 0.57 | 0.06 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 212.50 | 0.33 | 0.39 | 0.36 | 0.36 | -0.11 | -23.41% | 0.00 | 1,007 | 646 | 0.58 | 0.05 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 215.00 | 0.25 | 0.48 | 0.37 | 0.32 | -0.07 | -17.95% | 0.00 | 215 | 1,379 | 0.61 | 0.04 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 217.50 | 0.07 | 0.31 | 0.19 | 0.30 | -0.08 | -21.06% | 0.00 | 53 | 173 | 0.57 | 0.03 | 0.00 | -0.08 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 220.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.06 | -22.23% | 0.00 | 1,394 | 2,482 | 0.63 | 0.02 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 222.50 | 0.14 | 0.22 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 80 | 542 | 0.64 | 0.02 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 225.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 88 | 2,776 | 0.66 | 0.01 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 227.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 19 | 1,195 | 0.66 | 0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 230.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 64 | 1,009 | 0.65 | 0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 0.36 | 0.18 | 0.09 | -0.09 | -50.00% | 0.00 | 8 | 64 | 0.85 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 235.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.02 | -20.00% | 0.00 | 18 | 467 | 0.71 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 237.50 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.72 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 240.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 727 | 2,818 | 0.78 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 0.36 | 0.18 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 245.00 | 0.04 | 0.33 | 0.19 | 0.05 | -0.01 | -16.67% | 0.00 | 95 | 649 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 247.50 | 0.03 | 0.49 | 0.26 | 0.03 | -0.18 | -85.72% | 0.00 | 2 | 77 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 250.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 227 | 3,558 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 252.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 59 | 102 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 255.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 210 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 257.50 | 0.00 | 0.48 | 0.24 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 107 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 183 | 598 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 262.50 | 0.00 | 0.45 | 0.23 | 0.09 | -0.21 | -70.00% | 0.00 | 1 | 100 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.34 | 0.17 | 0.02 | -0.18 | -90.00% | 0.00 | 4 | 599 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 267.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 1,295 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 0.57 | 0.29 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.44 | 0.22 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 308 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 277.50 | 0.00 | 0.71 | 0.36 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.11 | 0.06 | 0.12 | +0.02 | +20.00% | 0.00 | 6 | 494 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 282.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.33 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 287.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 184 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 153 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 826 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.66 | 0.33 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 357 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 455 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 375.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 667 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,730 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 115.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 143 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 2,164 | 1,039 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.10 | -76.93% | 0.00 | 567 | 1,037 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 296 | 716 | 0.91 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 0.56 | 0.28 | 0.15 | +0.09 | +150.00% | 0.00 | 3 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.57 | 0.29 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 14 | 1.07 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 145.00 | 0.03 | 0.20 | 0.12 | 0.10 | -0.08 | -44.45% | 0.00 | 96 | 985 | 0.78 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 0.57 | 0.29 | 0.10 | -0.07 | -41.18% | 0.00 | 28 | 9 | 0.98 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.64 | 0.32 | 0.14 | -0.12 | -46.16% | 0.00 | 61 | 20 | 0.98 | -0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 0.33 | 0.17 | 0.35 | +0.21 | +150.00% | 0.00 | 1 | 11 | 0.84 | -0.01 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 150.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 177 | 1,241 | 0.71 | -0.01 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 0.93 | 0.47 | 0.16 | +0.01 | +6.67% | 0.00 | 17 | 37 | 0.96 | -0.01 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 155.00 | 0.13 | 0.31 | 0.22 | 0.18 | -0.14 | -43.75% | 0.00 | 261 | 1,063 | 0.64 | -0.03 | 0.00 | -0.09 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 157.50 | 0.05 | 0.39 | 0.22 | 0.19 | -0.21 | -52.50% | 0.00 | 240 | 253 | 0.56 | -0.04 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 160.00 | 0.25 | 0.36 | 0.31 | 0.35 | -0.15 | -30.00% | 0.00 | 816 | 809 | 0.59 | -0.05 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 162.50 | 0.37 | 0.51 | 0.44 | 0.43 | -0.22 | -33.85% | 0.00 | 341 | 304 | 0.58 | -0.07 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 165.00 | 0.53 | 0.73 | 0.63 | 0.62 | -0.29 | -31.87% | 0.00 | 506 | 4,278 | 0.57 | -0.09 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 167.50 | 0.74 | 0.97 | 0.86 | 0.81 | -0.39 | -32.50% | 0.01 | 530 | 427 | 0.56 | -0.12 | 0.01 | -0.20 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 170.00 | 1.10 | 1.20 | 1.15 | 1.10 | -0.45 | -29.04% | 0.01 | 890 | 1,762 | 0.54 | -0.15 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 172.50 | 1.42 | 1.59 | 1.51 | 1.48 | -0.59 | -28.51% | 0.01 | 1,909 | 1,144 | 0.53 | -0.19 | 0.02 | -0.26 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 175.00 | 1.88 | 2.20 | 2.04 | 2.03 | -0.57 | -21.93% | 0.01 | 3,579 | 4,592 | 0.51 | -0.23 | 0.02 | -0.29 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 177.50 | 2.57 | 2.72 | 2.65 | 2.63 | -0.72 | -21.50% | 0.01 | 1,602 | 1,249 | 0.51 | -0.29 | 0.02 | -0.31 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 180.00 | 3.35 | 3.60 | 3.48 | 3.49 | -0.81 | -18.84% | 0.02 | 1,675 | 2,449 | 0.51 | -0.35 | 0.03 | -0.34 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 182.50 | 4.20 | 4.60 | 4.40 | 4.20 | -1.08 | -20.46% | 0.02 | 579 | 422 | 0.49 | -0.42 | 0.03 | -0.35 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 185.00 | 5.45 | 6.00 | 5.73 | 5.60 | -1.10 | -16.42% | 0.03 | 1,897 | 1,086 | 0.50 | -0.50 | 0.03 | -0.36 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 187.50 | 6.80 | 7.30 | 7.05 | 6.90 | -1.15 | -14.29% | 0.04 | 314 | 335 | 0.49 | -0.57 | 0.03 | -0.35 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 190.00 | 8.35 | 9.10 | 8.73 | 8.50 | -1.10 | -11.46% | 0.05 | 281 | 10,751 | 0.50 | -0.64 | 0.03 | -0.34 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 192.50 | 9.80 | 10.95 | 10.38 | 9.90 | -1.81 | -15.46% | 0.05 | 90 | 440 | 0.49 | -0.70 | 0.03 | -0.32 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 195.00 | 11.55 | 13.40 | 12.48 | 11.75 | -1.76 | -13.03% | 0.06 | 59 | 459 | 0.48 | -0.76 | 0.02 | -0.29 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 197.50 | 13.55 | 14.85 | 14.20 | 13.85 | -1.70 | -10.94% | 0.07 | 11 | 212 | 0.47 | -0.80 | 0.02 | -0.27 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 200.00 | 15.30 | 17.80 | 16.55 | 15.00 | -2.70 | -15.26% | 0.08 | 68 | 783 | 0.69 | -0.84 | 0.02 | -0.24 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 202.50 | 17.10 | 19.60 | 18.35 | 16.30 | +0.91 | +5.92% | 0.09 | 12 | 181 | 0.72 | -0.87 | 0.02 | -0.21 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 205.00 | 20.40 | 21.85 | 21.13 | 20.68 | +2.28 | +12.40% | 0.10 | 33 | 292 | 0.50 | -0.90 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 207.50 | 21.75 | 24.20 | 22.98 | 23.39 | +2.06 | +9.66% | 0.11 | 11 | 64 | 0.78 | -0.92 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 210.00 | 24.10 | 26.60 | 25.35 | 25.89 | +1.89 | +7.88% | 0.12 | 40 | 303 | 0.81 | -0.94 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 212.50 | 26.50 | 28.85 | 27.68 | 21.25 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.82 | -0.95 | 0.01 | -0.11 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 215.00 | 28.70 | 31.45 | 30.08 | 30.20 | +3.78 | +14.31% | 0.14 | 11 | 210 | 0.88 | -0.96 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 217.50 | 31.35 | 33.90 | 32.63 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.92 | -0.97 | 0.00 | -0.08 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 220.00 | 34.10 | 37.00 | 35.55 | 35.55 | +4.72 | +15.31% | 0.16 | 17 | 210 | 0.96 | -0.98 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 222.50 | 36.40 | 38.65 | 37.53 | 35.77 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.96 | -0.98 | 0.00 | -0.05 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 225.00 | 38.80 | 41.30 | 40.05 | 40.06 | +1.95 | +5.12% | 0.18 | 143 | 221 | 1.04 | -0.99 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 227.50 | 41.25 | 43.80 | 42.53 | 40.08 | +5.08 | +14.52% | 0.19 | 2 | 21 | 1.08 | -0.99 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 230.00 | 43.80 | 46.50 | 45.15 | 40.74 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.12 | -0.99 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 232.50 | 46.25 | 48.75 | 47.50 | 41.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 235.00 | 48.75 | 52.50 | 50.63 | 43.59 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.14 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 237.50 | 51.25 | 55.05 | 53.15 | 57.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 240.00 | 53.70 | 56.95 | 55.33 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 242.50 | 56.20 | 58.75 | 57.48 | 42.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 245.00 | 58.75 | 61.95 | 60.35 | 51.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 247.50 | 61.20 | 64.20 | 62.70 | 49.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 250.00 | 63.50 | 66.25 | 64.88 | 64.70 | +3.37 | +5.50% | 0.26 | 10 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 252.50 | 66.25 | 68.80 | 67.53 | 42.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 255.00 | 68.70 | 71.60 | 70.15 | 66.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 257.50 | 71.25 | 73.75 | 72.50 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 260.00 | 73.70 | 76.95 | 75.33 | 52.38 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 262.50 | 76.20 | 79.45 | 77.83 | 31.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |
| 265.00 | 78.70 | 81.55 | 80.13 | 82.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 267.50 | 81.20 | 84.45 | 82.83 | 84.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 270.00 | 83.70 | 86.35 | 85.03 | 66.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 272.50 | 86.20 | 88.60 | 87.40 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 275.00 | 88.70 | 91.05 | 89.88 | 90.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 277.50 | 91.20 | 93.70 | 92.45 | 74.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 280.00 | 93.75 | 96.05 | 94.90 | 66.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 282.50 | 96.20 | 99.45 | 97.83 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 285.00 | 98.50 | 101.95 | 100.23 | 70.79 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 287.50 | 101.20 | 103.75 | 102.48 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 290.00 | 103.70 | 106.10 | 104.90 | 92.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 292.50 | 106.25 | 108.75 | 107.50 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 295.00 | 108.70 | 111.50 | 110.10 | 102.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 300.00 | 113.70 | 116.25 | 114.98 | 123.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 310.00 | 123.70 | 127.00 | 125.35 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 320.00 | 133.70 | 136.10 | 134.90 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 330.00 | 143.70 | 146.15 | 144.93 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 340.00 | 153.70 | 156.25 | 154.98 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 350.00 | 163.75 | 166.15 | 164.95 | % | 0.47 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 360.00 | 173.75 | 176.25 | 175.00 | % | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 370.00 | 183.70 | 186.10 | 184.90 | % | 0.50 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 375.00 | 188.70 | 191.20 | 189.95 | % | 0.51 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST |