Options Chain for HOME DEPOT INC COM (HD) - $347.34 as of 12/26/2025 3:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 174.05 | 178.10 | 176.08 | 174.06 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 169.10 | 173.05 | 171.08 | 169.82 | +1.29 | +0.77% | 0.95 | 2 | 30 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 164.15 | 168.15 | 166.15 | 164.86 | +1.03 | +0.63% | 0.90 | 2 | 35 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 159.20 | 163.15 | 161.18 | 159.88 | +0.98 | +0.62% | 0.85 | 9 | 28 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 154.25 | 158.20 | 156.23 | 154.92 | +1.00 | +0.65% | 0.80 | 2 | 22 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 149.30 | 153.00 | 151.15 | 150.53 | +2.33 | +1.58% | 0.76 | 3 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 139.40 | 143.15 | 141.28 | 140.11 | +1.48 | +1.07% | 0.67 | 10 | 18 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 129.50 | 133.15 | 131.33 | 130.00 | +1.08 | +0.84% | 0.60 | 6 | 31 | 0.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 119.55 | 123.25 | 121.40 | 120.26 | +3.99 | +3.44% | 0.53 | 3 | 32 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 109.65 | 113.25 | 111.45 | 110.03 | +3.55 | +3.34% | 0.46 | 4 | 22 | 0.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 99.75 | 103.40 | 101.58 | 100.04 | +1.61 | +1.64% | 0.41 | 1 | 9 | 0.59 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 255.00 | 94.80 | 98.50 | 96.65 | 95.23 | -9.83 | -9.36% | 0.38 | 4 | 2 | 0.56 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 90.00 | 93.60 | 91.80 | 87.60 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.54 | 1.00 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 265.00 | 85.00 | 87.70 | 86.35 | 82.75 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.44 | 1.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 80.00 | 83.70 | 81.85 | 78.99 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.49 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 275.00 | 75.05 | 78.80 | 76.93 | 74.29 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.46 | 0.99 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 70.30 | 72.80 | 71.55 | 65.99 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.38 | 0.99 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 285.00 | 65.40 | 68.50 | 66.95 | 75.74 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.39 | 0.99 | 0.00 | -0.04 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 60.60 | 63.60 | 62.10 | 56.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.37 | 0.98 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 295.00 | 55.70 | 58.25 | 56.98 | 45.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.32 | 0.96 | 0.00 | -0.06 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 300.00 | 50.95 | 54.65 | 52.80 | 51.60 | +5.40 | +11.69% | 0.18 | 3 | 61 | 0.36 | 0.95 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 305.00 | 46.30 | 49.20 | 47.75 | 60.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.31 | 0.93 | 0.00 | -0.07 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 310.00 | 41.50 | 44.70 | 43.10 | 40.90 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.30 | 0.91 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 315.00 | 37.00 | 40.75 | 38.88 | 36.49 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.22 | 0.89 | 0.01 | -0.09 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 320.00 | 32.55 | 34.85 | 33.70 | 31.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.21 | 0.86 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 325.00 | 29.40 | 30.80 | 30.10 | 26.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.23 | 0.82 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 330.00 | 24.05 | 28.15 | 26.10 | 24.86 | +1.21 | +5.12% | 0.08 | 2 | 42 | 0.22 | 0.78 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 335.00 | 20.35 | 24.15 | 22.25 | 21.50 | +0.95 | +4.63% | 0.07 | 2 | 51 | 0.22 | 0.73 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 340.00 | 17.05 | 19.70 | 18.38 | 18.50 | +2.85 | +18.22% | 0.05 | 1 | 112 | 0.21 | 0.67 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 345.00 | 15.45 | 15.85 | 15.65 | 15.48 | +0.77 | +5.24% | 0.05 | 21 | 214 | 0.22 | 0.61 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 350.00 | 12.55 | 12.95 | 12.75 | 12.70 | +0.75 | +6.28% | 0.04 | 65 | 243 | 0.21 | 0.55 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 355.00 | 10.00 | 10.40 | 10.20 | 9.95 | +0.45 | +4.74% | 0.03 | 11 | 155 | 0.21 | 0.48 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 7.80 | 8.20 | 8.00 | 7.50 | -0.05 | -0.67% | 0.02 | 26 | 413 | 0.21 | 0.41 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 365.00 | 5.95 | 6.35 | 6.15 | 6.10 | +0.45 | +7.97% | 0.02 | 14 | 1,088 | 0.21 | 0.34 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 370.00 | 4.40 | 4.80 | 4.60 | 4.53 | +0.28 | +6.59% | 0.01 | 59 | 752 | 0.20 | 0.27 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 375.00 | 1.96 | 3.60 | 2.78 | 3.55 | +0.30 | +9.24% | 0.01 | 70 | 646 | 0.18 | 0.20 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 2.32 | 2.63 | 2.48 | 2.32 | -0.07 | -2.93% | 0.01 | 113 | 472 | 0.20 | 0.15 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 385.00 | 1.44 | 2.05 | 1.75 | 1.72 | +0.09 | +5.53% | 0.00 | 32 | 353 | 0.20 | 0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 1.14 | 1.75 | 1.45 | 1.41 | +0.16 | +12.80% | 0.00 | 21 | 941 | 0.21 | 0.08 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 395.00 | 0.75 | 1.46 | 1.11 | 1.12 | +0.18 | +19.15% | 0.00 | 9 | 1,326 | 0.21 | 0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.09 | +14.52% | 0.00 | 19 | 541 | 0.20 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 405.00 | 0.06 | 1.23 | 0.65 | 0.63 | +0.04 | +6.78% | 0.00 | 2 | 267 | 0.20 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 410.00 | 0.34 | 1.09 | 0.72 | 0.45 | +0.13 | +40.63% | 0.00 | 3 | 274 | 0.23 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 415.00 | 0.15 | 0.62 | 0.39 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 366 | 0.22 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 420.00 | 0.10 | 0.51 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.22 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 425.00 | 0.04 | 0.66 | 0.35 | 0.16 | -0.07 | -30.44% | 0.00 | 15 | 923 | 0.23 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 430.00 | 0.04 | 0.42 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.23 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 435.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.07 | -30.44% | 0.00 | 2 | 109 | 0.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.28 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.72 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 1.13 | 0.57 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 1.23 | 0.62 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 1.03 | 0.52 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.09 | -0.08 | -47.06% | 0.00 | 4 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.29 | -85.30% | 0.00 | 2 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 9 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.18 | -51.43% | 0.00 | 6 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.69 | 0.35 | 0.15 | -0.19 | -55.89% | 0.00 | 3 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.32 | +0.16 | +100.00% | 0.00 | 6 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.59 | 0.30 | 0.11 | -0.21 | -65.63% | 0.00 | 5 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.38 | 0.19 | 0.18 | +0.04 | +28.58% | 0.00 | 3 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.69 | 0.35 | 0.14 | -0.25 | -64.11% | 0.00 | 4 | 24 | 0.47 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 61 | 0.42 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.87 | 0.44 | 0.28 | -0.02 | -6.67% | 0.00 | 2 | 39 | 0.45 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 265.00 | 0.12 | 0.52 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.35 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.57 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | -0.01 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 275.00 | 0.23 | 0.64 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.33 | -0.01 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 1.23 | 0.62 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.38 | -0.01 | 0.00 | -0.04 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 1.96 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.40 | -0.01 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 1.33 | 0.67 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.34 | -0.02 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 295.00 | 0.65 | 1.06 | 0.86 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.28 | -0.04 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 300.00 | 0.62 | 1.34 | 0.98 | 0.84 | -0.26 | -23.64% | 0.00 | 16 | 260 | 0.27 | -0.05 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 305.00 | 0.68 | 1.79 | 1.24 | 1.15 | -0.33 | -22.30% | 0.00 | 24 | 175 | 0.26 | -0.07 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 310.00 | 0.43 | 2.39 | 1.41 | 1.69 | -0.09 | -5.06% | 0.00 | 5 | 245 | 0.24 | -0.09 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 315.00 | 1.52 | 2.40 | 1.96 | 2.14 | -0.16 | -6.96% | 0.01 | 88 | 245 | 0.24 | -0.11 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 320.00 | 2.35 | 3.00 | 2.68 | 2.49 | -0.40 | -13.85% | 0.01 | 90 | 382 | 0.24 | -0.14 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 325.00 | 3.05 | 3.40 | 3.23 | 3.39 | -0.27 | -7.38% | 0.01 | 109 | 388 | 0.23 | -0.18 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 330.00 | 4.00 | 4.30 | 4.15 | 4.30 | -0.47 | -9.86% | 0.01 | 257 | 608 | 0.23 | -0.22 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 335.00 | 5.20 | 5.55 | 5.38 | 5.65 | -0.35 | -5.84% | 0.02 | 174 | 527 | 0.22 | -0.27 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 340.00 | 6.65 | 7.15 | 6.90 | 6.99 | -1.16 | -14.24% | 0.02 | 126 | 480 | 0.22 | -0.33 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 345.00 | 8.40 | 8.85 | 8.63 | 8.79 | -0.68 | -7.19% | 0.03 | 34 | 301 | 0.22 | -0.39 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 350.00 | 10.50 | 11.00 | 10.75 | 10.65 | -1.80 | -14.46% | 0.03 | 37 | 362 | 0.21 | -0.45 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 355.00 | 12.95 | 13.50 | 13.23 | 14.86 | 0.00 | 0.00% | 0.04 | 0 | 758 | 0.21 | -0.52 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 15.85 | 16.35 | 16.10 | 16.75 | -0.80 | -4.56% | 0.04 | 13 | 379 | 0.21 | -0.59 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 365.00 | 17.75 | 21.15 | 19.45 | 19.20 | -4.25 | -18.13% | 0.05 | 512 | 378 | 0.21 | -0.66 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 370.00 | 21.00 | 24.75 | 22.88 | 24.00 | -2.20 | -8.40% | 0.06 | 7 | 282 | 0.20 | -0.73 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 375.00 | 24.85 | 28.75 | 26.80 | 26.75 | -2.53 | -8.65% | 0.07 | 2 | 574 | 0.25 | -0.80 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 30.40 | 32.95 | 31.68 | 31.98 | -1.25 | -3.77% | 0.08 | 21 | 161 | 0.21 | -0.85 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 385.00 | 35.15 | 37.10 | 36.13 | 36.69 | -0.97 | -2.58% | 0.09 | 12 | 102 | 0.26 | -0.89 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 39.10 | 41.85 | 40.48 | 45.55 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.27 | -0.92 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 395.00 | 43.20 | 47.25 | 45.23 | 47.35 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.30 | -0.94 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 48.25 | 52.20 | 50.23 | 51.15 | -2.00 | -3.77% | 0.13 | 11 | 35 | 0.32 | -0.96 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 405.00 | 53.25 | 57.10 | 55.18 | 58.40 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.34 | -0.97 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 410.00 | 58.40 | 62.10 | 60.25 | 60.00 | -2.89 | -4.60% | 0.15 | 381 | 42 | 0.36 | -0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 415.00 | 63.45 | 67.10 | 65.28 | 65.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 420.00 | 68.40 | 72.05 | 70.23 | 71.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.40 | -0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 425.00 | 73.30 | 77.10 | 75.20 | 75.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.42 | -0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 430.00 | 78.45 | 82.10 | 80.28 | 81.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 435.00 | 83.40 | 87.10 | 85.25 | 26.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 4:00:01 PM EST |
| 440.00 | 88.30 | 92.10 | 90.20 | 91.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 445.00 | 93.15 | 97.15 | 95.15 | 96.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 450.00 | 98.20 | 102.25 | 100.23 | 102.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 460.00 | 108.20 | 112.15 | 110.18 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 470.00 | 118.15 | 122.20 | 120.18 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 480.00 | 128.20 | 132.25 | 130.23 | 63.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 138.20 | 142.25 | 140.23 | 66.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 148.25 | 152.25 | 150.25 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 520.00 | 168.15 | 172.15 | 170.15 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |