Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $326.09 as of 2/6/2026 3:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 176.10 | 179.90 | 178.00 | % | 1.05 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 175.00 | 171.10 | 174.80 | 172.95 | 157.65 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 180.00 | 166.20 | 169.85 | 168.03 | % | 0.93 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 185.00 | 161.20 | 165.00 | 163.10 | % | 0.88 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 190.00 | 156.20 | 159.90 | 158.05 | 142.65 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 195.00 | 151.20 | 154.20 | 152.70 | 139.85 | +2.15 | +1.57% | 0.78 | 1 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 200.00 | 146.15 | 149.85 | 148.00 | 132.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 205.00 | 141.55 | 144.05 | 142.80 | 127.70 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 210.00 | 136.55 | 139.20 | 137.88 | 124.85 | +2.20 | +1.80% | 0.66 | 1 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 215.00 | 131.55 | 134.20 | 132.88 | 117.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 220.00 | 126.55 | 129.25 | 127.90 | 112.85 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 225.00 | 121.60 | 124.10 | 122.85 | 107.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 230.00 | 116.30 | 119.25 | 117.78 | 102.95 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 235.00 | 111.60 | 114.30 | 112.95 | 97.75 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 240.00 | 106.30 | 110.05 | 108.18 | 86.90 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 245.00 | 101.65 | 104.35 | 103.00 | 83.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.16 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 250.00 | 96.70 | 99.30 | 98.00 | 84.95 | +43.84 | +106.65% | 0.39 | 2 | 49 | 1.09 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 252.50 | 93.85 | 96.85 | 95.35 | 46.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 255.00 | 91.75 | 94.35 | 93.05 | 78.65 | % | 0.36 | 1 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 257.50 | 89.25 | 91.95 | 90.60 | 76.20 | % | 0.35 | 2 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 260.00 | 86.40 | 89.45 | 87.93 | 75.05 | -2.13 | -2.76% | 0.34 | 1 | 17 | 1.00 | 1.00 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 262.50 | 84.30 | 86.90 | 85.60 | 72.85 | +3.49 | +5.04% | 0.33 | 3 | 10 | 0.97 | 1.00 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 265.00 | 81.55 | 84.45 | 83.00 | 64.03 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.95 | 1.00 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 267.50 | 79.30 | 82.05 | 80.68 | 66.15 | +1.73 | +2.69% | 0.30 | 1 | 11 | 0.93 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 270.00 | 76.85 | 79.55 | 78.20 | 72.84 | +14.74 | +25.37% | 0.29 | 1 | 55 | 0.91 | 0.99 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 272.50 | 74.05 | 77.10 | 75.58 | 34.60 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.89 | 0.99 | 0.00 | -0.06 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 275.00 | 71.95 | 74.75 | 73.35 | 53.50 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.81 | 0.99 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 277.50 | 69.20 | 72.20 | 70.70 | 30.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.07 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 280.00 | 67.70 | 70.15 | 68.93 | 50.30 | 0.00 | 0.00% | 0.25 | 0 | 80 | 0.76 | 0.98 | 0.00 | -0.09 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 282.50 | 64.50 | 67.40 | 65.95 | 57.67 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.74 | 0.98 | 0.00 | -0.09 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 285.00 | 61.85 | 64.90 | 63.38 | 40.06 | 0.00 | 0.00% | 0.22 | 0 | 180 | 0.79 | 0.97 | 0.00 | -0.13 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 287.50 | 59.35 | 62.20 | 60.78 | 46.32 | 0.00 | 0.00% | 0.21 | 0 | 77 | 0.74 | 0.97 | 0.00 | -0.13 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 290.00 | 57.20 | 59.40 | 58.30 | 46.15 | +5.22 | +12.76% | 0.20 | 1 | 119 | 0.68 | 0.96 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 292.50 | 54.45 | 57.45 | 55.95 | 45.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.15 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 295.00 | 52.20 | 54.70 | 53.45 | 46.64 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.66 | 0.95 | 0.00 | -0.16 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 297.50 | 49.55 | 52.60 | 51.08 | 34.15 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.67 | 0.94 | 0.00 | -0.18 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 300.00 | 47.55 | 50.20 | 48.88 | 46.37 | +14.72 | +46.51% | 0.16 | 11 | 444 | 0.65 | 0.93 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 305.00 | 42.75 | 45.65 | 44.20 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.43 | 0.92 | 0.00 | -0.22 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 310.00 | 38.00 | 40.70 | 39.35 | 37.53 | +17.38 | +86.26% | 0.13 | 12 | 168 | 0.43 | 0.89 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 315.00 | 33.35 | 36.15 | 34.75 | 32.63 | +17.63 | +117.54% | 0.11 | 1 | 29 | 0.42 | 0.86 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 320.00 | 28.85 | 31.70 | 30.28 | 28.55 | +12.70 | +80.13% | 0.09 | 9 | 532 | 0.42 | 0.83 | 0.01 | -0.32 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 325.00 | 24.55 | 26.80 | 25.68 | 21.18 | +10.68 | +101.72% | 0.08 | 4 | 34 | 0.39 | 0.80 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 330.00 | 20.50 | 22.65 | 21.58 | 21.60 | +12.90 | +148.28% | 0.07 | 18 | 218 | 0.38 | 0.76 | 0.01 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 335.00 | 16.10 | 18.65 | 17.38 | 10.45 | +2.40 | +29.82% | 0.05 | 3 | 78 | 0.35 | 0.71 | 0.01 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 340.00 | 13.80 | 14.90 | 14.35 | 13.80 | +8.29 | +150.46% | 0.04 | 22 | 196 | 0.36 | 0.64 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 345.00 | 11.15 | 11.80 | 11.48 | 11.05 | +5.75 | +108.50% | 0.03 | 66 | 58 | 0.36 | 0.57 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 350.00 | 8.35 | 9.10 | 8.73 | 9.00 | +6.40 | +246.16% | 0.02 | 62 | 501 | 0.35 | 0.48 | 0.02 | -0.33 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 360.00 | 4.85 | 5.15 | 5.00 | 5.05 | +3.62 | +253.15% | 0.01 | 1,124 | 132 | 0.36 | 0.31 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 370.00 | 2.35 | 2.74 | 2.55 | 2.50 | +1.65 | +194.12% | 0.01 | 68 | 165 | 0.35 | 0.19 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 380.00 | 0.94 | 1.55 | 1.25 | 1.14 | +0.68 | +147.83% | 0.00 | 12 | 60 | 0.35 | 0.11 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.86 | 0.43 | 0.52 | -0.05 | -8.78% | 0.00 | 1 | 44 | 0.39 | 0.06 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.08 | 2/6/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 1.96 | 0.98 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.03 | 0.00 | -0.05 | 1/14/2026 | 2/6/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 1.74 | 0.87 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.43 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 460.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 470.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 510.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 1.97 | 0.99 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:06 PM EST |
| 230.00 | 0.05 | 0.49 | 0.27 | 0.07 | -0.01 | -12.50% | 0.00 | 14 | 64 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 1.41 | 0.71 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 240.00 | 0.04 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.69 | 0.35 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.26 | 0.16 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 512 | 0.72 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 252.50 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 255.00 | 0.09 | 0.30 | 0.20 | 0.17 | -0.21 | -55.27% | 0.00 | 40 | 21 | 0.71 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 1.41 | 0.71 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 260.00 | 0.10 | 0.39 | 0.25 | 0.40 | -0.84 | -67.75% | 0.00 | 2 | 162 | 0.69 | 0.00 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 262.50 | 0.00 | 1.07 | 0.54 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | -0.04 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.92 | 0.46 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 267.50 | 0.00 | 0.98 | 0.49 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.05 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 270.00 | 0.20 | 0.43 | 0.32 | 0.25 | -0.31 | -55.36% | 0.00 | 11 | 172 | 0.64 | -0.01 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 272.50 | 0.00 | 1.08 | 0.54 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 2.32 | 1.16 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.90 | -0.01 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 1.29 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.07 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 280.00 | 0.09 | 0.62 | 0.36 | 0.63 | -0.28 | -30.77% | 0.00 | 1 | 348 | 0.55 | -0.02 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 1.34 | 0.67 | 10.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.09 | 1/27/2026 | 2/6/2026 4:00:06 PM EST |
| 285.00 | 0.05 | 0.90 | 0.48 | 0.75 | +0.25 | +50.00% | 0.00 | 1 | 38 | 0.52 | -0.03 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 287.50 | 0.21 | 1.90 | 1.06 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | -0.03 | 0.00 | -0.13 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 290.00 | 0.20 | 1.19 | 0.70 | 0.77 | -1.03 | -57.23% | 0.00 | 1 | 141 | 0.54 | -0.04 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 292.50 | 0.24 | 1.84 | 1.04 | 1.52 | -0.10 | -6.18% | 0.00 | 2 | 25 | 0.56 | -0.04 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 295.00 | 0.31 | 2.35 | 1.33 | 0.81 | -1.21 | -59.91% | 0.00 | 1 | 9 | 0.57 | -0.05 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 297.50 | 0.43 | 2.29 | 1.36 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | -0.06 | 0.00 | -0.18 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 300.00 | 0.56 | 1.11 | 0.84 | 0.85 | -2.15 | -71.67% | 0.00 | 25 | 163 | 0.49 | -0.07 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 305.00 | 0.68 | 3.10 | 1.89 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | -0.08 | 0.00 | -0.22 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 310.00 | 1.06 | 1.98 | 1.52 | 1.65 | -3.30 | -66.67% | 0.00 | 11 | 1,069 | 0.47 | -0.11 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 315.00 | 0.97 | 2.18 | 1.58 | 1.75 | -1.75 | -50.00% | 0.01 | 13 | 60 | 0.42 | -0.14 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 320.00 | 1.74 | 2.63 | 2.19 | 2.50 | -5.95 | -70.42% | 0.01 | 25 | 88 | 0.42 | -0.17 | 0.01 | -0.32 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 325.00 | 2.30 | 3.30 | 2.80 | 2.86 | -7.89 | -73.40% | 0.01 | 34 | 164 | 0.41 | -0.20 | 0.01 | -0.34 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 330.00 | 3.40 | 3.80 | 3.60 | 3.60 | -8.81 | -71.00% | 0.01 | 15 | 106 | 0.39 | -0.24 | 0.01 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 335.00 | 4.50 | 4.95 | 4.73 | 5.00 | -9.25 | -64.92% | 0.01 | 118 | 93 | 0.37 | -0.29 | 0.01 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 340.00 | 5.95 | 6.50 | 6.23 | 7.70 | -6.85 | -47.08% | 0.02 | 90 | 29 | 0.36 | -0.36 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 345.00 | 7.85 | 8.40 | 8.13 | 8.50 | -12.60 | -59.72% | 0.02 | 29 | 9 | 0.36 | -0.43 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 350.00 | 10.10 | 11.60 | 10.85 | 12.00 | -13.60 | -53.13% | 0.03 | 54 | 3 | 0.35 | -0.52 | 0.02 | -0.33 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 360.00 | 15.45 | 18.20 | 16.83 | 33.90 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.35 | -0.69 | 0.02 | -0.28 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 370.00 | 23.70 | 25.85 | 24.78 | 77.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | -0.81 | 0.01 | -0.22 | 12/24/2025 | 2/6/2026 4:00:06 PM EST |
| 380.00 | 32.00 | 34.65 | 33.33 | 70.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.17 | 1/9/2026 | 2/6/2026 4:00:06 PM EST |
| 390.00 | 41.30 | 44.05 | 42.68 | 55.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.11 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 395.00 | 46.15 | 49.20 | 47.68 | % | 0.12 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.08 | 2/6/2026 4:00:06 PM EST | |||
| 400.00 | 50.40 | 54.10 | 52.25 | 65.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.05 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 410.00 | 60.95 | 64.05 | 62.50 | 127.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 1/23/2026 | 2/6/2026 4:00:06 PM EST |
| 420.00 | 70.95 | 74.05 | 72.50 | 87.00 | +2.15 | +2.54% | 0.17 | 1 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 430.00 | 81.00 | 84.05 | 82.53 | 97.00 | % | 0.19 | 1 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 440.00 | 90.35 | 94.05 | 92.20 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 450.00 | 100.95 | 104.05 | 102.50 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 460.00 | 110.95 | 113.95 | 112.45 | 125.45 | % | 0.24 | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 470.00 | 120.95 | 124.05 | 122.50 | 121.45 | -18.55 | -13.25% | 0.26 | 1 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 480.00 | 130.95 | 133.95 | 132.45 | 131.47 | % | 0.28 | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 490.00 | 140.45 | 144.05 | 142.25 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 500.00 | 150.45 | 154.20 | 152.33 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 510.00 | 160.45 | 164.20 | 162.33 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST |