Options Chain for CARVANA CO CL A (CVNA) - $441.57 as of 12/26/2025 12:55:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 292.15 | 296.35 | 294.25 | % | 2.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 150.00 | 287.10 | 291.45 | 289.28 | 308.71 | 0.00 | 0.00% | 1.93 | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 155.00 | 282.30 | 286.50 | 284.40 | 310.71 | 0.00 | 0.00% | 1.83 | 0 | 7 | 1.54 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 160.00 | 277.25 | 281.60 | 279.43 | 148.00 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.02 | 10/31/2025 | 12/26/2025 3:59:47 PM EST |
| 165.00 | 272.30 | 276.65 | 274.48 | 164.95 | 0.00 | 0.00% | 1.66 | 0 | 4 | 1.39 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 12/26/2025 3:59:47 PM EST |
| 170.00 | 267.50 | 271.75 | 269.63 | 158.84 | 0.00 | 0.00% | 1.59 | 0 | 10 | 1.36 | 1.00 | 0.00 | -0.02 | 11/10/2025 | 12/26/2025 3:59:47 PM EST |
| 175.00 | 262.45 | 266.80 | 264.63 | % | 1.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 180.00 | 257.55 | 261.90 | 259.73 | 284.50 | 0.00 | 0.00% | 1.44 | 0 | 10 | 1.36 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 185.00 | 252.65 | 257.00 | 254.83 | 122.58 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.03 | 11/7/2025 | 12/26/2025 3:59:47 PM EST |
| 190.00 | 247.85 | 252.10 | 249.98 | 133.04 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.04 | 11/10/2025 | 12/26/2025 3:59:47 PM EST |
| 195.00 | 242.85 | 247.20 | 245.03 | 146.40 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.04 | 10/14/2025 | 12/26/2025 3:59:47 PM EST |
| 200.00 | 237.95 | 242.30 | 240.13 | 236.00 | 0.00 | 0.00% | 1.20 | 0 | 25 | 1.24 | 0.99 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 210.00 | 228.15 | 232.50 | 230.33 | 191.76 | 0.00 | 0.00% | 1.10 | 0 | 28 | 1.14 | 0.99 | 0.00 | -0.05 | 12/3/2025 | 12/26/2025 3:59:47 PM EST |
| 220.00 | 218.70 | 222.75 | 220.73 | 122.10 | 0.00 | 0.00% | 1.00 | 0 | 598 | 1.14 | 0.98 | 0.00 | -0.06 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 230.00 | 210.05 | 212.90 | 211.48 | 212.57 | 0.00 | 0.00% | 0.92 | 0 | 25 | 0.97 | 0.98 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 200.35 | 203.20 | 201.78 | 202.80 | 0.00 | 0.00% | 0.84 | 0 | 11 | 0.93 | 0.98 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 250.00 | 190.55 | 193.65 | 192.10 | 184.75 | 0.00 | 0.00% | 0.77 | 0 | 35 | 0.90 | 0.97 | 0.00 | -0.09 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 181.00 | 183.95 | 182.48 | 187.13 | 0.00 | 0.00% | 0.70 | 0 | 16 | 0.87 | 0.96 | 0.00 | -0.11 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 270.00 | 171.45 | 174.40 | 172.93 | 169.00 | 0.00 | 0.00% | 0.64 | 0 | 28 | 0.84 | 0.96 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 280.00 | 161.95 | 164.95 | 163.45 | 165.10 | 0.00 | 0.00% | 0.58 | 0 | 19 | 0.81 | 0.95 | 0.00 | -0.14 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 290.00 | 152.50 | 155.65 | 154.08 | 176.70 | 0.00 | 0.00% | 0.53 | 0 | 48 | 0.79 | 0.94 | 0.00 | -0.15 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 300.00 | 143.25 | 146.35 | 144.80 | 141.76 | 0.00 | 0.00% | 0.48 | 0 | 42 | 0.77 | 0.93 | 0.00 | -0.17 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 310.00 | 134.00 | 137.05 | 135.53 | 143.50 | 0.00 | 0.00% | 0.44 | 0 | 37 | 0.74 | 0.92 | 0.00 | -0.19 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 320.00 | 125.00 | 128.10 | 126.55 | 123.70 | 0.00 | 0.00% | 0.40 | 0 | 438 | 0.72 | 0.90 | 0.00 | -0.20 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 330.00 | 115.75 | 119.20 | 117.48 | 108.25 | 0.00 | 0.00% | 0.36 | 0 | 412 | 0.69 | 0.88 | 0.00 | -0.22 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 340.00 | 107.30 | 110.60 | 108.95 | 108.61 | 0.00 | 0.00% | 0.32 | 0 | 126 | 0.68 | 0.87 | 0.00 | -0.24 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 350.00 | 98.90 | 102.15 | 100.53 | 101.15 | -1.30 | -1.27% | 0.29 | 2 | 169 | 0.67 | 0.85 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 360.00 | 90.05 | 93.70 | 91.88 | 92.42 | +8.42 | +10.03% | 0.26 | 2 | 166 | 0.64 | 0.83 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 370.00 | 83.35 | 85.95 | 84.65 | 76.30 | 0.00 | 0.00% | 0.23 | 0 | 210 | 0.64 | 0.80 | 0.00 | -0.28 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 380.00 | 75.75 | 77.95 | 76.85 | 69.20 | 0.00 | 0.00% | 0.20 | 0 | 180 | 0.62 | 0.77 | 0.00 | -0.30 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 390.00 | 68.50 | 71.20 | 69.85 | 70.55 | +2.81 | +4.15% | 0.18 | 8 | 98 | 0.62 | 0.74 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 400.00 | 61.10 | 64.25 | 62.68 | 62.35 | -3.15 | -4.81% | 0.16 | 4 | 245 | 0.60 | 0.71 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 410.00 | 54.40 | 57.45 | 55.93 | 57.55 | -2.25 | -3.77% | 0.14 | 1 | 256 | 0.59 | 0.67 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 420.00 | 48.35 | 50.30 | 49.33 | 50.00 | -2.99 | -5.65% | 0.12 | 1 | 198 | 0.57 | 0.63 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 430.00 | 43.15 | 44.60 | 43.88 | 43.95 | -3.61 | -7.59% | 0.10 | 12 | 366 | 0.57 | 0.59 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 440.00 | 38.00 | 39.25 | 38.63 | 39.43 | -2.82 | -6.68% | 0.09 | 4 | 240 | 0.56 | 0.55 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 450.00 | 32.50 | 34.60 | 33.55 | 33.82 | +0.57 | +1.72% | 0.07 | 15 | 286 | 0.55 | 0.50 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 460.00 | 28.05 | 29.80 | 28.93 | 29.25 | -2.25 | -7.15% | 0.06 | 147 | 154 | 0.54 | 0.46 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 470.00 | 24.70 | 25.80 | 25.25 | 25.40 | -3.54 | -12.24% | 0.05 | 61 | 9,571 | 0.54 | 0.42 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 480.00 | 21.45 | 22.15 | 21.80 | 21.85 | -3.22 | -12.85% | 0.05 | 81 | 170 | 0.53 | 0.38 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 490.00 | 17.80 | 19.05 | 18.43 | 18.39 | -2.76 | -13.05% | 0.04 | 7 | 240 | 0.53 | 0.34 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 500.00 | 15.10 | 16.20 | 15.65 | 15.60 | -2.37 | -13.19% | 0.03 | 5 | 220 | 0.52 | 0.31 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 520.00 | 10.95 | 11.60 | 11.28 | 11.46 | -1.99 | -14.80% | 0.02 | 36 | 376 | 0.52 | 0.24 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 530.00 | 9.15 | 9.80 | 9.48 | 10.12 | -1.28 | -11.23% | 0.02 | 8 | 128 | 0.51 | 0.21 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 540.00 | 7.45 | 8.55 | 8.00 | 8.42 | -1.33 | -13.65% | 0.01 | 2 | 81 | 0.51 | 0.18 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 550.00 | 6.05 | 7.25 | 6.65 | 7.08 | -1.02 | -12.60% | 0.01 | 8 | 4,077 | 0.51 | 0.16 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 560.00 | 4.90 | 6.15 | 5.53 | 5.84 | -1.35 | -18.78% | 0.01 | 1 | 73 | 0.51 | 0.14 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 570.00 | 4.10 | 5.10 | 4.60 | 5.25 | -0.53 | -9.17% | 0.01 | 1 | 4,025 | 0.51 | 0.12 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 580.00 | 3.20 | 4.15 | 3.68 | 3.91 | -0.09 | -2.25% | 0.01 | 7 | 85 | 0.50 | 0.10 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 590.00 | 2.75 | 3.60 | 3.18 | 4.28 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.51 | 0.08 | 0.00 | -0.12 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 600.00 | 2.03 | 2.77 | 2.40 | 2.79 | -1.31 | -31.96% | 0.00 | 3 | 308 | 0.50 | 0.07 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 610.00 | 1.83 | 2.25 | 2.04 | 2.20 | +0.10 | +4.77% | 0.00 | 3 | 394 | 0.50 | 0.06 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 620.00 | 1.31 | 1.90 | 1.61 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.05 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 630.00 | 1.03 | 1.90 | 1.47 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.04 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 640.00 | 0.44 | 1.76 | 1.10 | 1.33 | +0.33 | +33.00% | 0.00 | 7 | 10 | 0.49 | 0.04 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 650.00 | 0.67 | 1.21 | 0.94 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | 0.03 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 2.74 | 1.37 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.02 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 670.00 | 0.00 | 2.36 | 1.18 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.02 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 680.00 | 0.38 | 0.99 | 0.69 | 0.48 | -1.72 | -78.19% | 0.00 | 5 | 36 | 0.52 | 0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 700.00 | 0.24 | 0.65 | 0.45 | 0.32 | -0.21 | -39.63% | 0.00 | 12 | 38 | 0.52 | 0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 1.30 | 0.66 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.22 | 0.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 155.00 | 0.20 | 0.43 | 0.32 | 0.25 | +0.24 | +2,400.00% | 0.00 | 4 | 318 | 1.11 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 1.19 | 0.60 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.31 | 0.00 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.07 | 0.54 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.25 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 12/26/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.27 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.24 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 180.00 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.98 | 0.00 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.18 | 0.00 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.28 | 0.64 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.12 | 0.00 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.79 | 0.90 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.15 | 0.00 | 0.00 | -0.04 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 200.00 | 0.50 | 1.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.97 | -0.01 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.93 | 0.97 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.07 | -0.01 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 220.00 | 0.20 | 1.98 | 1.09 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.87 | -0.02 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 230.00 | 0.70 | 1.65 | 1.18 | 1.20 | -0.40 | -25.00% | 0.01 | 1 | 591 | 0.87 | -0.02 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 1.20 | 1.92 | 1.56 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.86 | -0.02 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 250.00 | 1.60 | 2.28 | 1.94 | 1.93 | +0.14 | +7.83% | 0.01 | 46 | 4,906 | 0.85 | -0.03 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 1.36 | 2.50 | 1.93 | 2.26 | +0.10 | +4.63% | 0.01 | 7 | 295 | 0.79 | -0.04 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 270.00 | 2.33 | 3.20 | 2.77 | 2.77 | -0.17 | -5.79% | 0.01 | 2 | 749 | 0.80 | -0.04 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 280.00 | 1.94 | 4.20 | 3.07 | 3.00 | -0.47 | -13.55% | 0.01 | 1 | 780 | 0.77 | -0.05 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 290.00 | 3.30 | 3.90 | 3.60 | 3.57 | -0.13 | -3.52% | 0.01 | 2 | 357 | 0.75 | -0.06 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 300.00 | 3.70 | 4.65 | 4.18 | 4.20 | 0.00 | 0.00% | 0.01 | 59 | 1,310 | 0.73 | -0.07 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 310.00 | 4.60 | 5.30 | 4.95 | 6.32 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.71 | -0.08 | 0.00 | -0.19 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 320.00 | 5.25 | 6.35 | 5.80 | 5.82 | -0.08 | -1.36% | 0.02 | 18 | 205 | 0.69 | -0.10 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 330.00 | 5.55 | 7.30 | 6.43 | 6.95 | -0.10 | -1.42% | 0.02 | 9 | 221 | 0.66 | -0.12 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 340.00 | 7.55 | 8.75 | 8.15 | 8.26 | +0.26 | +3.25% | 0.02 | 11 | 232 | 0.66 | -0.13 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 350.00 | 8.40 | 10.80 | 9.60 | 9.45 | -0.10 | -1.05% | 0.03 | 42 | 850 | 0.64 | -0.15 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 360.00 | 11.20 | 11.95 | 11.58 | 11.30 | -0.15 | -1.31% | 0.03 | 5 | 259 | 0.64 | -0.17 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 370.00 | 12.70 | 15.40 | 14.05 | 13.47 | -0.54 | -3.86% | 0.04 | 5 | 129 | 0.63 | -0.20 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 380.00 | 14.80 | 16.80 | 15.80 | 15.79 | +0.09 | +0.58% | 0.04 | 7 | 349 | 0.61 | -0.23 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 390.00 | 18.20 | 19.40 | 18.80 | 19.18 | +0.36 | +1.92% | 0.05 | 19 | 195 | 0.60 | -0.26 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 400.00 | 21.20 | 23.00 | 22.10 | 21.50 | +0.30 | +1.42% | 0.06 | 22 | 530 | 0.60 | -0.29 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 410.00 | 23.85 | 26.00 | 24.93 | 25.17 | +0.74 | +3.03% | 0.06 | 5 | 167 | 0.58 | -0.33 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 420.00 | 28.40 | 29.80 | 29.10 | 28.90 | 0.00 | 0.00% | 0.07 | 0 | 232 | 0.58 | -0.37 | 0.00 | -0.35 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 430.00 | 32.60 | 34.00 | 33.30 | 33.10 | +0.50 | +1.54% | 0.08 | 113 | 641 | 0.57 | -0.41 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 440.00 | 36.60 | 38.60 | 37.60 | 37.49 | +0.07 | +0.19% | 0.09 | 40 | 342 | 0.55 | -0.45 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 450.00 | 42.25 | 44.35 | 43.30 | 43.20 | -0.80 | -1.82% | 0.10 | 26 | 974 | 0.55 | -0.50 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 460.00 | 47.40 | 49.10 | 48.25 | 48.43 | +1.73 | +3.71% | 0.10 | 19 | 922 | 0.54 | -0.54 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 470.00 | 53.50 | 55.70 | 54.60 | 53.10 | -0.30 | -0.57% | 0.12 | 3 | 153 | 0.54 | -0.58 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 480.00 | 60.20 | 62.25 | 61.23 | 61.15 | +2.10 | +3.56% | 0.13 | 9 | 59 | 0.54 | -0.62 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 490.00 | 66.15 | 68.75 | 67.45 | 65.70 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.52 | -0.66 | 0.00 | -0.31 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 500.00 | 73.20 | 75.20 | 74.20 | 73.85 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.51 | -0.69 | 0.00 | -0.29 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 520.00 | 88.10 | 91.10 | 89.60 | 99.08 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.50 | -0.76 | 0.00 | -0.26 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 530.00 | 96.20 | 99.05 | 97.63 | 100.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.49 | -0.79 | 0.00 | -0.24 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 540.00 | 105.85 | 107.90 | 106.88 | 98.97 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.51 | -0.82 | 0.00 | -0.22 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 550.00 | 113.30 | 116.95 | 115.13 | 127.25 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.49 | -0.84 | 0.00 | -0.20 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 560.00 | 122.65 | 125.40 | 124.03 | 120.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.48 | -0.86 | 0.00 | -0.18 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 570.00 | 131.45 | 134.45 | 132.95 | 121.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.45 | -0.88 | 0.00 | -0.16 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 580.00 | 140.80 | 143.75 | 142.28 | 130.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.53 | -0.90 | 0.00 | -0.14 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 590.00 | 150.30 | 153.25 | 151.78 | 142.55 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.53 | -0.92 | 0.00 | -0.12 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 600.00 | 159.95 | 162.95 | 161.45 | 154.10 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.54 | -0.93 | 0.00 | -0.11 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 610.00 | 169.70 | 172.65 | 171.18 | 137.10 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.55 | -0.94 | 0.00 | -0.09 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 620.00 | 179.45 | 183.80 | 181.63 | % | 0.29 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.08 | 12/26/2025 3:59:47 PM EST | |||
| 630.00 | 189.45 | 193.75 | 191.60 | % | 0.30 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.07 | 12/26/2025 3:59:47 PM EST | |||
| 640.00 | 199.35 | 203.70 | 201.53 | % | 0.31 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.06 | 12/26/2025 3:59:47 PM EST | |||
| 650.00 | 209.35 | 213.70 | 211.53 | 200.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 660.00 | 219.35 | 223.70 | 221.53 | % | 0.34 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 670.00 | 229.35 | 233.70 | 231.53 | % | 0.35 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 680.00 | 239.35 | 243.70 | 241.53 | 245.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 700.00 | 259.35 | 263.70 | 261.53 | 265.33 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |