Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $275.99 as of 4/10/2026 5:13:43 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 | 93.90 | 97.60 | 95.75 | 105.30 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 175.00 | 88.90 | 92.60 | 90.75 | % | 0.52 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 180.00 | 84.00 | 87.60 | 85.80 | 88.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 185.00 | 79.00 | 82.60 | 80.80 | 100.70 | +10.10 | +11.15% | 0.44 | 1 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 190.00 | 74.20 | 77.10 | 75.65 | 87.90 | +0.85 | +0.98% | 0.40 | 1 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 195.00 | 69.70 | 72.50 | 71.10 | % | 0.36 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 200.00 | 64.00 | 67.60 | 65.80 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 205.00 | 59.30 | 62.60 | 60.95 | 63.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 210.00 | 55.00 | 57.70 | 56.35 | 65.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.20 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 215.00 | 49.30 | 52.70 | 51.00 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.04 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 220.00 | 44.70 | 47.80 | 46.25 | 63.65 | % | 0.21 | 1 | 1 | 1.03 | 0.98 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 3:59:59 PM EST | |
| 222.50 | 42.50 | 45.40 | 43.95 | 61.30 | +2.46 | +4.19% | 0.20 | 2 | 1 | 1.00 | 0.98 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 225.00 | 39.30 | 42.90 | 41.10 | 60.57 | +4.10 | +7.26% | 0.18 | 1 | 1 | 0.95 | 0.97 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 227.50 | 37.50 | 40.50 | 39.00 | 55.90 | +4.05 | +7.82% | 0.17 | 1 | 1 | 0.92 | 0.97 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 230.00 | 34.50 | 37.80 | 36.15 | 53.55 | % | 0.16 | 1 | 0 | 0.84 | 0.96 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 3:59:59 PM EST | |
| 232.50 | 32.80 | 35.70 | 34.25 | % | 0.15 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.16 | 4/16/2026 3:59:59 PM EST | |||
| 235.00 | 30.60 | 33.40 | 32.00 | 41.99 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.82 | 0.93 | 0.01 | -0.21 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 237.50 | 27.90 | 31.00 | 29.45 | % | 0.12 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.23 | 4/16/2026 3:59:59 PM EST | |||
| 240.00 | 25.50 | 28.80 | 27.15 | 29.70 | -1.10 | -3.58% | 0.11 | 7 | 100 | 0.77 | 0.89 | 0.01 | -0.27 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 242.50 | 23.00 | 26.50 | 24.75 | % | 0.10 | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.29 | 4/16/2026 3:59:59 PM EST | |||
| 245.00 | 20.70 | 24.30 | 22.50 | 35.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 0.85 | 0.01 | -0.33 | 3/31/2026 | 4/16/2026 3:59:59 PM EST |
| 247.50 | 19.00 | 22.20 | 20.60 | % | 0.08 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.36 | 4/16/2026 3:59:59 PM EST | |||
| 250.00 | 16.60 | 19.90 | 18.25 | 24.80 | % | 0.07 | 2 | 0 | 0.51 | 0.79 | 0.01 | -0.40 | 4/16/2026 | 4/16/2026 3:59:59 PM EST | |
| 252.50 | 15.10 | 18.00 | 16.55 | % | 0.07 | 0 | 0 | 0.53 | 0.75 | 0.01 | -0.42 | 4/16/2026 3:59:59 PM EST | |||
| 255.00 | 14.00 | 15.60 | 14.80 | 15.70 | -9.00 | -36.44% | 0.06 | 14 | 77 | 0.54 | 0.71 | 0.02 | -0.45 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 257.50 | 12.30 | 13.90 | 13.10 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.67 | 0.02 | -0.47 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 260.00 | 9.90 | 12.10 | 11.00 | 13.00 | -12.87 | -49.75% | 0.04 | 3 | 11 | 0.50 | 0.63 | 0.02 | -0.49 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 262.50 | 9.20 | 10.80 | 10.00 | 25.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | 0.58 | 0.02 | -0.50 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 265.00 | 8.00 | 9.40 | 8.70 | 21.22 | -2.28 | -9.71% | 0.03 | 4 | 4 | 0.53 | 0.53 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 267.50 | 6.50 | 8.20 | 7.35 | 7.95 | -5.55 | -41.12% | 0.03 | 11 | 9 | 0.52 | 0.48 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 270.00 | 5.30 | 7.10 | 6.20 | 5.94 | -24.76 | -80.66% | 0.02 | 44 | 15 | 0.51 | 0.43 | 0.02 | -0.49 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 272.50 | 4.40 | 6.00 | 5.20 | 5.90 | -10.10 | -63.13% | 0.02 | 11 | 2 | 0.51 | 0.38 | 0.02 | -0.47 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 275.00 | 3.50 | 5.20 | 4.35 | 4.93 | -9.07 | -64.79% | 0.02 | 18 | 196 | 0.51 | 0.33 | 0.02 | -0.44 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 277.50 | 2.80 | 4.40 | 3.60 | 4.40 | -5.28 | -54.55% | 0.01 | 3 | 101 | 0.51 | 0.29 | 0.02 | -0.41 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 280.00 | 2.35 | 2.90 | 2.63 | 2.70 | -8.40 | -75.68% | 0.01 | 66 | 38 | 0.48 | 0.24 | 0.02 | -0.38 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 282.50 | 1.70 | 2.65 | 2.18 | 2.16 | -7.34 | -77.27% | 0.01 | 15 | 40 | 0.47 | 0.21 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 285.00 | 1.20 | 2.00 | 1.60 | 2.00 | -4.00 | -66.67% | 0.01 | 27 | 42 | 0.47 | 0.17 | 0.01 | -0.31 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 287.50 | 0.95 | 2.15 | 1.55 | 1.63 | -5.81 | -78.10% | 0.01 | 11 | 8 | 0.50 | 0.14 | 0.01 | -0.28 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 290.00 | 0.65 | 2.25 | 1.45 | 1.42 | -5.18 | -78.49% | 0.01 | 85 | 27 | 0.52 | 0.12 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 292.50 | 0.45 | 1.50 | 0.98 | 1.00 | -5.47 | -84.55% | 0.00 | 11 | 185 | 0.49 | 0.10 | 0.01 | -0.21 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 295.00 | 0.40 | 1.10 | 0.75 | 0.95 | -4.15 | -81.38% | 0.00 | 25 | 18 | 0.49 | 0.08 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 297.50 | 0.10 | 1.30 | 0.70 | 0.70 | -3.20 | -82.06% | 0.00 | 19 | 10 | 0.49 | 0.07 | 0.01 | -0.16 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 300.00 | 0.35 | 0.60 | 0.48 | 0.49 | -2.31 | -82.50% | 0.00 | 129 | 74 | 0.51 | 0.05 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 302.50 | 0.10 | 1.05 | 0.58 | 0.50 | -2.14 | -81.07% | 0.00 | 17 | 8 | 0.52 | 0.04 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 1.05 | 0.53 | 0.65 | -1.43 | -68.75% | 0.00 | 16 | 77 | 0.67 | 0.03 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 307.50 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.02 | 0.00 | -0.07 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.60 | -0.36 | -37.50% | 0.00 | 9 | 40 | 0.84 | 0.02 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 312.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.04 | 4/16/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.01 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 317.50 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.68 | -0.17 | -20.00% | 0.00 | 3 | 105 | 1.00 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 322.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 24 | 0.76 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:59 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 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.87 | -85.30% | 0.00 | 3 | 19 | 0.82 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.12 | -0.80 | -86.96% | 0.00 | 3 | 4 | 0.86 | -0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.40 | -66.67% | 0.00 | 8 | 24 | 0.64 | -0.02 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.07 | 4/16/2026 3:59:59 PM EST | |||
| 225.00 | 0.05 | 1.05 | 0.55 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 40 | 0.58 | -0.03 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.10 | 4/16/2026 3:59:59 PM EST | |||
| 230.00 | 0.25 | 1.20 | 0.73 | 0.35 | +0.11 | +45.84% | 0.00 | 29 | 117 | 0.58 | -0.04 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 1.10 | 0.55 | 0.50 | +0.18 | +56.25% | 0.00 | 4 | 30 | 0.69 | -0.05 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 235.00 | 0.10 | 0.85 | 0.48 | 0.60 | -0.42 | -41.18% | 0.00 | 3 | 11 | 0.50 | -0.07 | 0.01 | -0.21 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 237.50 | 0.30 | 1.55 | 0.93 | 0.70 | % | 0.00 | 35 | 0 | 0.56 | -0.09 | 0.01 | -0.23 | 4/16/2026 | 4/16/2026 3:59:59 PM EST | |
| 240.00 | 0.40 | 1.25 | 0.83 | 1.00 | -0.32 | -24.25% | 0.00 | 52 | 16 | 0.51 | -0.11 | 0.01 | -0.27 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 242.50 | 1.20 | 1.95 | 1.58 | 1.27 | -1.06 | -45.50% | 0.01 | 1 | 5 | 0.58 | -0.13 | 0.01 | -0.29 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 245.00 | 1.50 | 2.15 | 1.83 | 1.60 | +0.70 | +77.78% | 0.01 | 160 | 46 | 0.56 | -0.15 | 0.01 | -0.33 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 247.50 | 1.55 | 2.25 | 1.90 | 1.73 | -0.35 | -16.83% | 0.01 | 5 | 1 | 0.52 | -0.18 | 0.01 | -0.36 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 250.00 | 2.25 | 2.60 | 2.43 | 2.33 | +1.03 | +79.24% | 0.01 | 94 | 66 | 0.52 | -0.21 | 0.01 | -0.40 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 252.50 | 1.95 | 3.20 | 2.58 | 2.40 | +0.90 | +60.00% | 0.01 | 3 | 1 | 0.48 | -0.25 | 0.01 | -0.42 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 255.00 | 3.40 | 3.80 | 3.60 | 3.69 | +2.04 | +123.64% | 0.01 | 93 | 164 | 0.51 | -0.29 | 0.02 | -0.45 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 257.50 | 4.10 | 4.60 | 4.35 | 4.00 | +2.12 | +112.77% | 0.02 | 5 | 26 | 0.50 | -0.33 | 0.02 | -0.47 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 260.00 | 5.00 | 5.50 | 5.25 | 5.32 | +3.22 | +153.34% | 0.02 | 75 | 57 | 0.50 | -0.37 | 0.02 | -0.49 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 262.50 | 5.20 | 6.50 | 5.85 | 5.50 | -0.80 | -12.70% | 0.02 | 1 | 16 | 0.50 | -0.42 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 265.00 | 7.00 | 8.70 | 7.85 | 6.18 | +3.58 | +137.70% | 0.03 | 16 | 20 | 0.53 | -0.47 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 267.50 | 8.30 | 9.60 | 8.95 | 7.85 | +3.35 | +74.45% | 0.03 | 6 | 11 | 0.51 | -0.52 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 270.00 | 9.60 | 11.10 | 10.35 | 10.14 | +4.43 | +77.59% | 0.04 | 42 | 32 | 0.51 | -0.57 | 0.02 | -0.49 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 272.50 | 10.30 | 12.10 | 11.20 | 7.80 | +3.25 | +71.43% | 0.04 | 1 | 6 | 0.46 | -0.62 | 0.02 | -0.47 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 275.00 | 12.70 | 14.50 | 13.60 | 11.70 | +5.22 | +80.56% | 0.05 | 14 | 22 | 0.51 | -0.67 | 0.02 | -0.44 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 277.50 | 14.40 | 16.20 | 15.30 | 9.73 | +2.83 | +41.02% | 0.06 | 2 | 17 | 0.51 | -0.71 | 0.02 | -0.41 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 280.00 | 15.50 | 18.10 | 16.80 | 16.73 | +9.07 | +118.41% | 0.06 | 8 | 42 | 0.47 | -0.76 | 0.02 | -0.38 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 282.50 | 16.90 | 20.10 | 18.50 | 13.00 | +2.50 | +23.81% | 0.07 | 3 | 5 | 0.42 | -0.79 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 285.00 | 19.00 | 22.50 | 20.75 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.63 | -0.83 | 0.01 | -0.31 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 287.50 | 21.10 | 24.20 | 22.65 | 18.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | -0.86 | 0.01 | -0.28 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 290.00 | 23.40 | 26.70 | 25.05 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.65 | -0.88 | 0.01 | -0.24 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 292.50 | 25.70 | 28.60 | 27.15 | 23.24 | % | 0.09 | 2 | 0 | 0.63 | -0.90 | 0.01 | -0.21 | 4/16/2026 | 4/16/2026 3:59:59 PM EST | |
| 295.00 | 28.00 | 31.70 | 29.85 | 23.78 | +2.43 | +11.39% | 0.10 | 14 | 18 | 0.72 | -0.92 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 297.50 | 30.40 | 33.30 | 31.85 | % | 0.11 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.16 | 4/16/2026 3:59:59 PM EST | |||
| 300.00 | 33.30 | 36.40 | 34.85 | 18.55 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.77 | -0.95 | 0.01 | -0.14 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 302.50 | 35.30 | 38.90 | 37.10 | % | 0.12 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.12 | 4/16/2026 3:59:59 PM EST | |||
| 305.00 | 38.00 | 40.40 | 39.20 | 41.60 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.71 | -0.97 | 0.00 | -0.09 | 4/2/2026 | 4/16/2026 3:59:59 PM EST |
| 307.50 | 40.20 | 43.80 | 42.00 | % | 0.14 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.07 | 4/16/2026 3:59:59 PM EST | |||
| 310.00 | 42.60 | 46.20 | 44.40 | 39.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | -0.98 | 0.00 | -0.05 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 312.50 | 45.20 | 48.80 | 47.00 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 4/16/2026 3:59:59 PM EST | |||
| 315.00 | 47.70 | 51.30 | 49.50 | % | 0.16 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 317.50 | 50.20 | 53.60 | 51.90 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 320.00 | 52.70 | 56.20 | 54.45 | 44.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.00 | -0.99 | 0.00 | -0.02 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 322.50 | 55.20 | 58.80 | 57.00 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 325.00 | 57.70 | 61.20 | 59.45 | 58.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.06 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 327.50 | 60.20 | 63.50 | 61.85 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 330.00 | 62.70 | 66.20 | 64.45 | 66.20 | +12.90 | +24.21% | 0.20 | 1 | 312 | 1.11 | -1.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 335.00 | 67.70 | 71.20 | 69.45 | 71.17 | +13.47 | +23.35% | 0.21 | 1 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 340.00 | 72.70 | 76.30 | 74.50 | 64.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:59 PM EST |
| 345.00 | 77.40 | 81.20 | 79.30 | 67.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:59 PM EST |
| 350.00 | 82.70 | 86.30 | 84.50 | 77.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:59 PM EST |
| 355.00 | 87.70 | 91.30 | 89.50 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 360.00 | 92.70 | 96.30 | 94.50 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 365.00 | 97.70 | 100.60 | 99.15 | 83.97 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 370.00 | 102.70 | 105.70 | 104.20 | 89.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 375.00 | 107.60 | 111.10 | 109.35 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 380.00 | 112.60 | 116.30 | 114.45 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 385.00 | 117.70 | 121.10 | 119.40 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 390.00 | 122.70 | 126.30 | 124.50 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 395.00 | 127.70 | 130.80 | 129.25 | 115.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 400.00 | 132.60 | 136.30 | 134.45 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 405.00 | 137.60 | 141.30 | 139.45 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 410.00 | 142.60 | 146.30 | 144.45 | 132.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 420.00 | 152.70 | 156.30 | 154.50 | 142.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 430.00 | 162.70 | 166.30 | 164.50 | % | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST |