Options Chain for INTUIT COM (INTU) - $434.91 as of 2/6/2026 2:51:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 192.00 | 200.00 | 196.00 | % | 0.78 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.10 | 2/6/2026 3:59:45 PM EST | |||
| 260.00 | 182.90 | 188.40 | 185.65 | % | 0.71 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.06 | 2/6/2026 3:59:45 PM EST | |||
| 270.00 | 173.00 | 178.70 | 175.85 | 188.38 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.14 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 280.00 | 163.30 | 169.00 | 166.15 | 285.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.14 | 4/9/2025 | 2/6/2026 3:59:45 PM EST |
| 290.00 | 153.40 | 159.20 | 156.30 | 500.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.94 | 0.97 | 0.00 | -0.11 | 7/7/2025 | 2/6/2026 3:59:45 PM EST |
| 300.00 | 143.70 | 151.40 | 147.55 | % | 0.49 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.20 | 2/6/2026 3:59:45 PM EST | |||
| 310.00 | 134.00 | 141.90 | 137.95 | 365.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.87 | 0.95 | 0.00 | -0.21 | 9/9/2025 | 2/6/2026 3:59:45 PM EST |
| 320.00 | 124.60 | 132.40 | 128.50 | 117.16 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.82 | 0.93 | 0.00 | -0.26 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 330.00 | 115.70 | 121.40 | 118.55 | 128.00 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.73 | 0.92 | 0.00 | -0.25 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 340.00 | 106.50 | 113.30 | 109.90 | % | 0.32 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.27 | 2/6/2026 3:59:45 PM EST | |||
| 350.00 | 97.40 | 103.20 | 100.30 | 330.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.53 | 0.89 | 0.00 | -0.29 | 9/9/2025 | 2/6/2026 3:59:45 PM EST |
| 360.00 | 88.90 | 94.50 | 91.70 | % | 0.25 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.31 | 2/6/2026 3:59:45 PM EST | |||
| 370.00 | 80.00 | 86.20 | 83.10 | % | 0.22 | 0 | 0 | 0.55 | 0.84 | 0.00 | -0.33 | 2/6/2026 3:59:45 PM EST | |||
| 380.00 | 71.80 | 79.10 | 75.45 | 76.68 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.56 | 0.82 | 0.00 | -0.35 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 390.00 | 63.90 | 70.50 | 67.20 | 70.90 | +9.42 | +15.33% | 0.17 | 1 | 5 | 0.54 | 0.79 | 0.00 | -0.36 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 400.00 | 57.50 | 61.80 | 59.65 | 57.00 | -11.10 | -16.30% | 0.15 | 1 | 23 | 0.54 | 0.75 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 410.00 | 50.20 | 55.80 | 53.00 | 61.10 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.54 | 0.71 | 0.00 | -0.39 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 420.00 | 43.90 | 48.90 | 46.40 | 48.10 | 0.00 | 0.00% | 0.11 | 3 | 7 | 0.54 | 0.67 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 430.00 | 39.20 | 42.70 | 40.95 | 42.05 | +5.73 | +15.78% | 0.10 | 1 | 22 | 0.54 | 0.62 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 440.00 | 33.60 | 37.30 | 35.45 | 34.75 | +3.65 | +11.74% | 0.08 | 19 | 211 | 0.54 | 0.57 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 450.00 | 28.50 | 32.50 | 30.50 | 31.25 | +3.34 | +11.97% | 0.07 | 14 | 30 | 0.53 | 0.52 | 0.01 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 460.00 | 24.30 | 27.10 | 25.70 | 25.60 | +0.10 | +0.40% | 0.06 | 3 | 58 | 0.53 | 0.47 | 0.01 | -0.40 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 470.00 | 20.30 | 23.10 | 21.70 | 22.20 | +2.20 | +11.00% | 0.05 | 35 | 258 | 0.52 | 0.42 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 480.00 | 16.80 | 19.20 | 18.00 | 18.68 | +1.86 | +11.06% | 0.04 | 2 | 47 | 0.52 | 0.37 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 490.00 | 13.10 | 16.40 | 14.75 | 14.90 | +1.09 | +7.90% | 0.03 | 2 | 119 | 0.51 | 0.33 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 500.00 | 11.50 | 12.60 | 12.05 | 11.95 | -0.05 | -0.42% | 0.02 | 54 | 511 | 0.51 | 0.28 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 510.00 | 9.20 | 10.30 | 9.75 | 9.60 | -0.40 | -4.00% | 0.02 | 27 | 55 | 0.50 | 0.24 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 520.00 | 7.40 | 8.50 | 7.95 | 8.10 | -2.45 | -23.23% | 0.02 | 19 | 131 | 0.50 | 0.20 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 530.00 | 6.00 | 7.00 | 6.50 | 6.70 | 0.00 | 0.00% | 0.01 | 9 | 87 | 0.50 | 0.17 | 0.00 | -0.22 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 540.00 | 3.80 | 6.10 | 4.95 | 5.80 | -0.70 | -10.77% | 0.01 | 1 | 85 | 0.49 | 0.13 | 0.00 | -0.19 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 550.00 | 0.45 | 4.90 | 2.68 | 4.40 | 0.00 | 0.00% | 0.00 | 4 | 66 | 0.42 | 0.09 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 560.00 | 3.40 | 6.90 | 5.15 | 4.00 | -1.00 | -20.00% | 0.01 | 3 | 84 | 0.56 | 0.09 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 570.00 | 1.75 | 3.60 | 2.68 | 3.25 | 0.00 | 0.00% | 0.00 | 16 | 87 | 0.50 | 0.06 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 580.00 | 2.40 | 5.50 | 3.95 | 3.23 | +0.13 | +4.20% | 0.01 | 1 | 61 | 0.57 | 0.05 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 590.00 | 1.45 | 2.55 | 2.00 | 2.30 | -0.50 | -17.86% | 0.00 | 15 | 107 | 0.51 | 0.03 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 600.00 | 1.30 | 2.20 | 1.75 | 1.95 | -0.19 | -8.88% | 0.00 | 3 | 570 | 0.52 | 0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 610.00 | 0.50 | 2.80 | 1.65 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.52 | 0.02 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 620.00 | 0.60 | 4.40 | 2.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.59 | 0.02 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 630.00 | 0.05 | 7.40 | 3.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 756 | 0.60 | 0.01 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 640.00 | 0.05 | 3.60 | 1.83 | 0.77 | -0.13 | -14.45% | 0.00 | 1 | 90 | 0.55 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 650.00 | 0.45 | 2.10 | 1.28 | 3.41 | +2.66 | +354.67% | 0.00 | 2 | 835 | 0.58 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 660.00 | 0.20 | 1.95 | 1.08 | 0.50 | -0.18 | -26.48% | 0.00 | 2 | 204 | 0.57 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 670.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.51 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.85 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.87 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 700.00 | 0.00 | 2.75 | 1.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.79 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 720.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 740.00 | 0.25 | 2.60 | 1.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:45 PM EST |
| 750.00 | 0.05 | 4.80 | 2.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:45 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 770.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 820.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:45 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:45 PM EST |
| 880.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.15 | +300.00% | 0.00 | 10 | 74 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:45 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/6/2026 3:59:45 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/6/2026 3:59:45 PM EST |
| 960.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/6/2026 3:59:45 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/6/2026 3:59:45 PM EST |
| 1,000.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:45 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/6/2026 3:59:45 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:45 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:45 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:45 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:45 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/6/2026 3:59:45 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.05 | 2.60 | 1.33 | 1.31 | +0.21 | +19.10% | 0.01 | 3 | 24 | 0.84 | -0.01 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | -0.01 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 270.00 | 0.60 | 2.40 | 1.50 | 0.60 | -0.80 | -57.15% | 0.01 | 3 | 47 | 0.83 | -0.02 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 280.00 | 0.60 | 7.60 | 4.10 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.02 | 0.00 | -0.14 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.03 | 0.00 | -0.11 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 300.00 | 1.00 | 3.40 | 2.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.73 | -0.05 | 0.00 | -0.20 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 310.00 | 1.70 | 5.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.05 | 0.00 | -0.21 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 320.00 | 0.45 | 4.30 | 2.38 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.07 | 0.00 | -0.26 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 330.00 | 1.70 | 7.20 | 4.45 | 5.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | -0.08 | 0.00 | -0.25 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 340.00 | 3.90 | 5.10 | 4.50 | 4.40 | -0.70 | -13.73% | 0.01 | 3 | 22 | 0.66 | -0.09 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 350.00 | 3.60 | 8.50 | 6.05 | 6.00 | -0.15 | -2.44% | 0.02 | 3 | 29 | 0.65 | -0.11 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 360.00 | 5.90 | 8.20 | 7.05 | 7.20 | -0.10 | -1.37% | 0.02 | 2 | 235 | 0.64 | -0.13 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 370.00 | 6.80 | 8.90 | 7.85 | 7.80 | -1.96 | -20.09% | 0.02 | 5 | 178 | 0.60 | -0.16 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 380.00 | 8.80 | 10.10 | 9.45 | 10.13 | +0.18 | +1.81% | 0.02 | 19 | 43 | 0.59 | -0.18 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 390.00 | 11.10 | 12.20 | 11.65 | 12.00 | -3.30 | -21.57% | 0.03 | 5 | 101 | 0.58 | -0.21 | 0.00 | -0.36 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 400.00 | 13.60 | 14.70 | 14.15 | 14.20 | -4.20 | -22.83% | 0.04 | 11 | 271 | 0.57 | -0.25 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 410.00 | 15.70 | 17.80 | 16.75 | 17.57 | -4.63 | -20.86% | 0.04 | 13 | 268 | 0.55 | -0.29 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 420.00 | 19.40 | 21.40 | 20.40 | 21.07 | -5.43 | -20.50% | 0.05 | 19 | 159 | 0.55 | -0.33 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 430.00 | 23.60 | 25.10 | 24.35 | 24.40 | -6.50 | -21.04% | 0.06 | 11 | 161 | 0.54 | -0.38 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 440.00 | 28.00 | 29.80 | 28.90 | 29.50 | -6.40 | -17.83% | 0.07 | 97 | 156 | 0.54 | -0.43 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 450.00 | 33.20 | 34.60 | 33.90 | 32.83 | -9.37 | -22.21% | 0.08 | 12 | 85 | 0.53 | -0.48 | 0.01 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 460.00 | 39.00 | 40.20 | 39.60 | 39.20 | -9.20 | -19.01% | 0.09 | 308 | 104 | 0.53 | -0.53 | 0.01 | -0.40 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 470.00 | 43.90 | 47.60 | 45.75 | 47.01 | +1.76 | +3.89% | 0.10 | 2 | 141 | 0.52 | -0.58 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 480.00 | 49.60 | 54.80 | 52.20 | 51.65 | -0.80 | -1.53% | 0.11 | 2 | 86 | 0.52 | -0.63 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 490.00 | 57.90 | 61.90 | 59.90 | 60.45 | +6.05 | +11.13% | 0.12 | 12 | 103 | 0.53 | -0.67 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 500.00 | 63.10 | 69.40 | 66.25 | 74.52 | 0.00 | 0.00% | 0.13 | 0 | 290 | 0.50 | -0.72 | 0.00 | -0.32 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 510.00 | 71.90 | 77.70 | 74.80 | 83.60 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.51 | -0.76 | 0.00 | -0.29 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 520.00 | 79.70 | 85.40 | 82.55 | 93.00 | 0.00 | 0.00% | 0.16 | 0 | 299 | 0.49 | -0.80 | 0.00 | -0.26 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 530.00 | 88.90 | 94.30 | 91.60 | 80.85 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.50 | -0.83 | 0.00 | -0.22 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 540.00 | 97.70 | 102.00 | 99.85 | 98.28 | 0.00 | 0.00% | 0.18 | 0 | 98 | 0.48 | -0.87 | 0.00 | -0.19 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 550.00 | 106.80 | 112.30 | 109.55 | 118.89 | 0.00 | 0.00% | 0.20 | 0 | 161 | 0.48 | -0.91 | 0.00 | -0.14 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 560.00 | 115.30 | 122.30 | 118.80 | 117.10 | -1.47 | -1.24% | 0.21 | 14 | 137 | 0.54 | -0.91 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 570.00 | 126.20 | 130.40 | 128.30 | 127.33 | -9.98 | -7.27% | 0.23 | 8 | 502 | 0.59 | -0.94 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 580.00 | 133.30 | 141.30 | 137.30 | 139.83 | 0.00 | 0.00% | 0.24 | 0 | 249 | 0.65 | -0.95 | 0.00 | -0.09 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 590.00 | 145.00 | 150.20 | 147.60 | 149.68 | 0.00 | 0.00% | 0.25 | 0 | 125 | 0.63 | -0.97 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 600.00 | 154.70 | 160.70 | 157.70 | 160.00 | 0.00 | 0.00% | 0.26 | 0 | 252 | 0.68 | -0.97 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 610.00 | 164.50 | 169.70 | 167.10 | 171.00 | 0.00 | 0.00% | 0.27 | 0 | 126 | 0.67 | -0.98 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 620.00 | 172.30 | 180.50 | 176.40 | 176.19 | -5.66 | -3.12% | 0.28 | 3 | 206 | 0.72 | -0.98 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 630.00 | 182.20 | 190.80 | 186.50 | 189.89 | +4.69 | +2.54% | 0.30 | 2 | 178 | 0.76 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 640.00 | 192.10 | 200.50 | 196.30 | 210.50 | 0.00 | 0.00% | 0.31 | 0 | 88 | 0.79 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 650.00 | 202.10 | 210.50 | 206.30 | 210.40 | -10.20 | -4.63% | 0.32 | 410 | 43 | 0.82 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 660.00 | 212.10 | 220.50 | 216.30 | 220.80 | -9.60 | -4.17% | 0.33 | 210 | 21 | 0.83 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 670.00 | 222.20 | 231.00 | 226.60 | 231.00 | -9.40 | -3.91% | 0.34 | 530 | 51 | 0.86 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 680.00 | 232.50 | 240.50 | 236.50 | 240.50 | -10.20 | -4.07% | 0.35 | 1,392 | 136 | 0.90 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 690.00 | 242.10 | 250.80 | 246.45 | 250.80 | -9.50 | -3.65% | 0.36 | 260 | 24 | 0.91 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 700.00 | 252.10 | 258.70 | 255.40 | 257.50 | -13.20 | -4.88% | 0.36 | 5,470 | 503 | 0.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 710.00 | 262.10 | 270.60 | 266.35 | 267.80 | -12.90 | -4.60% | 0.38 | 610 | 32 | 0.96 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 720.00 | 272.50 | 280.20 | 276.35 | 272.50 | -10.10 | -3.58% | 0.38 | 40 | 6 | 0.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 730.00 | 282.50 | 290.20 | 286.35 | 173.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:45 PM EST |
| 740.00 | 292.50 | 300.40 | 296.45 | 246.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:45 PM EST |
| 750.00 | 302.10 | 310.60 | 306.35 | 308.90 | -3.20 | -1.03% | 0.41 | 50 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 760.00 | 312.50 | 320.50 | 316.50 | 114.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 3:59:45 PM EST |
| 770.00 | 322.50 | 330.50 | 326.50 | 330.50 | -9.70 | -2.86% | 0.42 | 50 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 780.00 | 332.50 | 340.50 | 336.50 | 340.50 | -8.10 | -2.33% | 0.43 | 110 | 9 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 790.00 | 342.50 | 350.50 | 346.50 | 341.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 800.00 | 352.50 | 360.40 | 356.45 | 360.50 | -9.64 | -2.61% | 0.45 | 390 | 30 | 1.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 820.00 | 372.10 | 380.50 | 376.30 | 372.00 | -10.01 | -2.62% | 0.46 | 320 | 28 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 840.00 | 392.00 | 400.30 | 396.15 | 400.80 | -1.20 | -0.30% | 0.47 | 270 | 26 | 1.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 860.00 | 412.50 | 420.40 | 416.45 | 415.90 | -14.90 | -3.46% | 0.48 | 230 | 17 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 880.00 | 432.50 | 440.40 | 436.45 | 440.70 | -9.90 | -2.20% | 0.50 | 110 | 8 | 1.26 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 900.00 | 452.10 | 460.70 | 456.40 | 451.03 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 920.00 | 472.50 | 480.50 | 476.50 | % | 0.52 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 940.00 | 492.70 | 500.50 | 496.60 | 186.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 2/6/2026 3:59:45 PM EST |
| 960.00 | 512.50 | 520.50 | 516.50 | % | 0.54 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 980.00 | 532.50 | 540.50 | 536.50 | % | 0.55 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,000.00 | 552.50 | 560.50 | 556.50 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,020.00 | 572.50 | 580.50 | 576.50 | % | 0.57 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,040.00 | 592.70 | 600.50 | 596.60 | % | 0.57 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,060.00 | 612.50 | 620.50 | 616.50 | % | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,080.00 | 632.50 | 640.50 | 636.50 | % | 0.59 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,100.00 | 652.50 | 660.50 | 656.50 | % | 0.60 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,120.00 | 672.50 | 680.50 | 676.50 | % | 0.60 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,140.00 | 692.50 | 700.50 | 696.50 | % | 0.61 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1,160.00 | 712.50 | 720.50 | 716.50 | % | 0.62 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST |