Options Chain for CARVANA CO CL A (CVNA) - $326.79 as of 4/10/2026 7:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 236.00 | 240.50 | 238.25 | % | 1.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 4/16/2026 4:00:02 PM EST | |||
| 165.00 | 231.10 | 235.80 | 233.45 | % | 1.41 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.04 | 4/16/2026 4:00:02 PM EST | |||
| 170.00 | 226.45 | 230.90 | 228.68 | % | 1.35 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.04 | 4/16/2026 4:00:02 PM EST | |||
| 175.00 | 221.30 | 226.00 | 223.65 | % | 1.28 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.05 | 4/16/2026 4:00:02 PM EST | |||
| 180.00 | 216.50 | 221.00 | 218.75 | % | 1.22 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.06 | 4/16/2026 4:00:02 PM EST | |||
| 185.00 | 212.25 | 216.35 | 214.30 | % | 1.16 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.06 | 4/16/2026 4:00:02 PM EST | |||
| 190.00 | 207.50 | 211.05 | 209.28 | % | 1.10 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.07 | 4/16/2026 4:00:02 PM EST | |||
| 195.00 | 202.65 | 206.60 | 204.63 | % | 1.05 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.08 | 4/16/2026 4:00:02 PM EST | |||
| 200.00 | 198.00 | 201.40 | 199.70 | % | 1.00 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.11 | 4/16/2026 4:00:02 PM EST | |||
| 205.00 | 193.05 | 196.50 | 194.78 | % | 0.95 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.12 | 4/16/2026 4:00:02 PM EST | |||
| 210.00 | 188.20 | 191.75 | 189.98 | % | 0.90 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.13 | 4/16/2026 4:00:02 PM EST | |||
| 215.00 | 183.35 | 187.00 | 185.18 | % | 0.86 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.14 | 4/16/2026 4:00:02 PM EST | |||
| 220.00 | 178.75 | 182.50 | 180.63 | % | 0.82 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.15 | 4/16/2026 4:00:02 PM EST | |||
| 225.00 | 174.10 | 177.50 | 175.80 | % | 0.78 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.16 | 4/16/2026 4:00:02 PM EST | |||
| 230.00 | 168.90 | 173.45 | 171.18 | % | 0.74 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.18 | 4/16/2026 4:00:02 PM EST | |||
| 235.00 | 164.70 | 168.15 | 166.43 | % | 0.71 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.19 | 4/16/2026 4:00:02 PM EST | |||
| 240.00 | 160.00 | 163.50 | 161.75 | % | 0.67 | 0 | 0 | 0.98 | 0.93 | 0.00 | -0.20 | 4/16/2026 4:00:02 PM EST | |||
| 245.00 | 155.05 | 159.00 | 157.03 | % | 0.64 | 0 | 0 | 0.97 | 0.92 | 0.00 | -0.22 | 4/16/2026 4:00:02 PM EST | |||
| 250.00 | 150.75 | 154.50 | 152.63 | % | 0.61 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.23 | 4/16/2026 4:00:02 PM EST | |||
| 255.00 | 146.15 | 149.50 | 147.83 | % | 0.58 | 0 | 0 | 0.94 | 0.90 | 0.00 | -0.25 | 4/16/2026 4:00:02 PM EST | |||
| 260.00 | 141.60 | 145.00 | 143.30 | % | 0.55 | 0 | 0 | 0.92 | 0.89 | 0.00 | -0.26 | 4/16/2026 4:00:02 PM EST | |||
| 265.00 | 136.50 | 140.85 | 138.68 | % | 0.52 | 0 | 0 | 0.91 | 0.88 | 0.00 | -0.27 | 4/16/2026 4:00:02 PM EST | |||
| 270.00 | 132.50 | 136.00 | 134.25 | % | 0.50 | 0 | 0 | 0.89 | 0.87 | 0.00 | -0.29 | 4/16/2026 4:00:02 PM EST | |||
| 275.00 | 128.00 | 132.00 | 130.00 | % | 0.47 | 0 | 0 | 0.89 | 0.86 | 0.00 | -0.30 | 4/16/2026 4:00:02 PM EST | |||
| 280.00 | 123.55 | 126.75 | 125.15 | % | 0.45 | 0 | 0 | 0.88 | 0.85 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 285.00 | 119.15 | 123.00 | 121.08 | % | 0.42 | 0 | 0 | 0.86 | 0.83 | 0.00 | -0.33 | 4/16/2026 4:00:02 PM EST | |||
| 290.00 | 114.95 | 118.50 | 116.73 | % | 0.40 | 0 | 0 | 0.85 | 0.82 | 0.00 | -0.34 | 4/16/2026 4:00:02 PM EST | |||
| 295.00 | 110.40 | 114.70 | 112.55 | % | 0.38 | 0 | 0 | 0.84 | 0.81 | 0.00 | -0.36 | 4/16/2026 4:00:02 PM EST | |||
| 300.00 | 105.90 | 110.35 | 108.13 | 72.38 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.84 | 0.79 | 0.00 | -0.37 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 305.00 | 102.05 | 106.25 | 104.15 | % | 0.34 | 0 | 0 | 0.82 | 0.78 | 0.00 | -0.38 | 4/16/2026 4:00:02 PM EST | |||
| 310.00 | 98.00 | 102.00 | 100.00 | % | 0.32 | 0 | 0 | 0.81 | 0.76 | 0.00 | -0.39 | 4/16/2026 4:00:02 PM EST | |||
| 315.00 | 93.90 | 98.00 | 95.95 | % | 0.30 | 0 | 0 | 0.81 | 0.74 | 0.00 | -0.40 | 4/16/2026 4:00:02 PM EST | |||
| 320.00 | 89.85 | 94.00 | 91.93 | 75.75 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.81 | 0.72 | 0.00 | -0.41 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 325.00 | 85.95 | 89.90 | 87.93 | % | 0.27 | 0 | 0 | 0.81 | 0.71 | 0.00 | -0.42 | 4/16/2026 4:00:02 PM EST | |||
| 330.00 | 81.90 | 86.20 | 84.05 | % | 0.25 | 0 | 0 | 0.79 | 0.69 | 0.00 | -0.43 | 4/16/2026 4:00:02 PM EST | |||
| 335.00 | 78.00 | 82.50 | 80.25 | 41.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.78 | 0.67 | 0.00 | -0.44 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 340.00 | 74.50 | 79.00 | 76.75 | % | 0.23 | 0 | 0 | 0.78 | 0.65 | 0.00 | -0.44 | 4/16/2026 4:00:02 PM EST | |||
| 345.00 | 70.85 | 74.55 | 72.70 | 61.53 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | 0.63 | 0.00 | -0.44 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 350.00 | 67.55 | 71.50 | 69.53 | 63.26 | +8.38 | +15.27% | 0.20 | 1 | 2 | 0.77 | 0.61 | 0.00 | -0.45 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 355.00 | 64.00 | 68.10 | 66.05 | 45.56 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.76 | 0.59 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 360.00 | 60.60 | 63.95 | 62.28 | 60.66 | +18.99 | +45.58% | 0.17 | 2 | 16 | 0.76 | 0.57 | 0.00 | -0.45 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 365.00 | 57.35 | 61.30 | 59.33 | 48.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.75 | 0.54 | 0.00 | -0.45 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 370.00 | 54.50 | 57.45 | 55.98 | 55.45 | +9.51 | +20.71% | 0.15 | 7 | 1 | 0.75 | 0.52 | 0.00 | -0.45 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 375.00 | 51.50 | 54.65 | 53.08 | 35.23 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.74 | 0.50 | 0.00 | -0.44 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 380.00 | 48.50 | 52.05 | 50.28 | 37.37 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | 0.48 | 0.00 | -0.44 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 385.00 | 46.30 | 49.50 | 47.90 | 28.79 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.73 | 0.46 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 390.00 | 43.60 | 46.30 | 44.95 | 26.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.73 | 0.44 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 395.00 | 40.00 | 43.65 | 41.83 | 24.94 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.72 | 0.42 | 0.00 | -0.42 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 400.00 | 37.50 | 40.80 | 39.15 | 38.56 | +14.19 | +58.23% | 0.10 | 6 | 6 | 0.72 | 0.39 | 0.00 | -0.41 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 405.00 | 35.00 | 38.95 | 36.98 | % | 0.09 | 0 | 0 | 0.71 | 0.37 | 0.00 | -0.40 | 4/16/2026 4:00:02 PM EST | |||
| 410.00 | 32.65 | 36.70 | 34.68 | 24.08 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.71 | 0.35 | 0.00 | -0.39 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 415.00 | 30.50 | 34.20 | 32.35 | 23.65 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.70 | 0.33 | 0.00 | -0.38 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 420.00 | 28.30 | 32.10 | 30.20 | 30.00 | +14.57 | +94.43% | 0.07 | 1 | 37 | 0.70 | 0.31 | 0.00 | -0.37 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 425.00 | 26.25 | 30.05 | 28.15 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.70 | 0.30 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 430.00 | 24.30 | 27.70 | 26.00 | 24.60 | +11.53 | +88.22% | 0.06 | 1 | 74 | 0.70 | 0.28 | 0.00 | -0.34 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 435.00 | 22.50 | 25.95 | 24.23 | 14.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | 0.26 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 440.00 | 20.70 | 24.20 | 22.45 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.69 | 0.24 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 445.00 | 19.10 | 22.95 | 21.03 | 9.95 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.70 | 0.23 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 450.00 | 17.55 | 20.90 | 19.23 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 198 | 0.68 | 0.21 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 455.00 | 16.05 | 19.55 | 17.80 | % | 0.04 | 0 | 0 | EST | |||||||
| 460.00 | 14.60 | 18.10 | 16.35 | % | 0.04 | 0 | 0 | EST | |||||||
| 465.00 | 13.45 | 17.00 | 15.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 470.00 | 12.25 | 16.15 | 14.20 | % | 0.03 | 0 | 0 | EST | |||||||
| 475.00 | 11.15 | 15.05 | 13.10 | % | 0.03 | 0 | 0 | EST | |||||||
| 480.00 | 10.10 | 14.20 | 12.15 | % | 0.03 | 0 | 0 | EST | |||||||
| 485.00 | 9.05 | 12.65 | 10.85 | % | 0.02 | 0 | 0 | EST | |||||||
| 490.00 | 8.15 | 12.35 | 10.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 495.00 | 7.35 | 11.05 | 9.20 | % | 0.02 | 0 | 0 | EST | |||||||
| 500.00 | 6.65 | 9.90 | 8.28 | % | 0.02 | 0 | 0 | EST | |||||||
| 505.00 | 5.95 | 9.15 | 7.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 510.00 | 5.30 | 8.55 | 6.93 | % | 0.01 | 0 | 0 | EST | |||||||
| 515.00 | 4.65 | 8.00 | 6.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 520.00 | 4.20 | 8.45 | 6.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 525.00 | 3.65 | 6.60 | 5.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 530.00 | 3.45 | 6.55 | 5.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 535.00 | 2.92 | 6.25 | 4.59 | % | 0.01 | 0 | 0 | EST | |||||||
| 540.00 | 2.72 | 6.80 | 4.76 | % | 0.01 | 0 | 0 | EST | |||||||
| 545.00 | 2.21 | 6.35 | 4.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 550.00 | 2.27 | 5.75 | 4.01 | % | 0.01 | 0 | 0 | EST | |||||||
| 555.00 | 1.66 | 5.00 | 3.33 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.44 | 1.80 | 1.12 | 1.87 | -0.79 | -29.70% | 0.01 | 200 | 8 | 1.69 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.64 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.05 | 4/16/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.44 | -0.01 | 0.00 | -0.06 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | -0.01 | 0.00 | -0.06 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.37 | -0.02 | 0.00 | -0.07 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 195.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.08 | 4/16/2026 4:00:02 PM EST | |||
| 200.00 | 0.06 | 4.55 | 2.31 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.03 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 205.00 | 0.22 | 3.75 | 1.99 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.03 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.13 | 4/16/2026 4:00:02 PM EST | |||
| 215.00 | 0.67 | 3.45 | 2.06 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | -0.04 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 220.00 | 0.67 | 5.00 | 2.84 | % | 0.01 | 0 | 0 | 0.98 | -0.05 | 0.00 | -0.15 | 4/16/2026 4:00:02 PM EST | |||
| 225.00 | 0.80 | 5.25 | 3.03 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.00 | -0.16 | 4/16/2026 4:00:02 PM EST | |||
| 230.00 | 1.28 | 5.50 | 3.39 | % | 0.01 | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.18 | 4/16/2026 4:00:02 PM EST | |||
| 235.00 | 1.68 | 5.80 | 3.74 | % | 0.02 | 0 | 0 | 0.95 | -0.06 | 0.00 | -0.19 | 4/16/2026 4:00:02 PM EST | |||
| 240.00 | 1.81 | 6.10 | 3.96 | % | 0.02 | 0 | 0 | 0.94 | -0.07 | 0.00 | -0.20 | 4/16/2026 4:00:02 PM EST | |||
| 245.00 | 1.90 | 6.45 | 4.18 | % | 0.02 | 0 | 0 | 0.93 | -0.08 | 0.00 | -0.22 | 4/16/2026 4:00:02 PM EST | |||
| 250.00 | 3.15 | 6.80 | 4.98 | % | 0.02 | 0 | 0 | 0.93 | -0.09 | 0.00 | -0.23 | 4/16/2026 4:00:02 PM EST | |||
| 255.00 | 2.95 | 7.15 | 5.05 | % | 0.02 | 0 | 0 | 0.91 | -0.10 | 0.00 | -0.25 | 4/16/2026 4:00:02 PM EST | |||
| 260.00 | 3.10 | 7.55 | 5.33 | % | 0.02 | 0 | 0 | 0.91 | -0.11 | 0.00 | -0.26 | 4/16/2026 4:00:02 PM EST | |||
| 265.00 | 3.70 | 8.00 | 5.85 | 10.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.12 | 0.00 | -0.27 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 270.00 | 5.00 | 7.60 | 6.30 | % | 0.02 | 0 | 0 | 0.88 | -0.13 | 0.00 | -0.29 | 4/16/2026 4:00:02 PM EST | |||
| 275.00 | 6.30 | 7.50 | 6.90 | 6.95 | -2.50 | -26.46% | 0.03 | 3 | 9 | 0.88 | -0.14 | 0.00 | -0.30 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 280.00 | 5.95 | 9.00 | 7.48 | % | 0.03 | 0 | 0 | 0.87 | -0.15 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 285.00 | 7.20 | 9.15 | 8.18 | 9.15 | -0.15 | -1.62% | 0.03 | 2 | 2 | 0.86 | -0.17 | 0.00 | -0.33 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 290.00 | 7.40 | 10.40 | 8.90 | 12.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.86 | -0.18 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 295.00 | 7.20 | 11.50 | 9.35 | % | 0.03 | 0 | 0 | 0.85 | -0.19 | 0.00 | -0.36 | 4/16/2026 4:00:02 PM EST | |||
| 300.00 | 8.40 | 12.30 | 10.35 | 13.66 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.84 | -0.21 | 0.00 | -0.37 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 305.00 | 10.15 | 12.30 | 11.23 | 15.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.83 | -0.22 | 0.00 | -0.38 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 310.00 | 11.10 | 12.80 | 11.95 | 16.87 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.82 | -0.24 | 0.00 | -0.39 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 315.00 | 11.75 | 14.90 | 13.33 | % | 0.04 | 0 | 0 | 0.81 | -0.26 | 0.00 | -0.40 | 4/16/2026 4:00:02 PM EST | |||
| 320.00 | 13.15 | 14.80 | 13.98 | 15.00 | -4.56 | -23.32% | 0.04 | 1 | 6 | 0.81 | -0.28 | 0.00 | -0.41 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 325.00 | 12.90 | 16.95 | 14.93 | 21.89 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.80 | -0.29 | 0.00 | -0.42 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 330.00 | 14.30 | 18.10 | 16.20 | 23.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | -0.31 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 335.00 | 15.05 | 18.85 | 16.95 | 27.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | -0.33 | 0.00 | -0.44 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 340.00 | 16.20 | 20.55 | 18.38 | 22.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.35 | 0.00 | -0.44 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 345.00 | 18.30 | 22.00 | 20.15 | % | 0.06 | 0 | 0 | 0.77 | -0.37 | 0.00 | -0.44 | 4/16/2026 4:00:02 PM EST | |||
| 350.00 | 19.00 | 23.45 | 21.23 | 27.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | -0.39 | 0.00 | -0.45 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 355.00 | 20.50 | 25.00 | 22.75 | % | 0.06 | 0 | 0 | 0.76 | -0.41 | 0.00 | -0.45 | 4/16/2026 4:00:02 PM EST | |||
| 360.00 | 22.95 | 26.70 | 24.83 | % | 0.07 | 0 | 0 | 0.76 | -0.43 | 0.00 | -0.45 | 4/16/2026 4:00:02 PM EST | |||
| 365.00 | 25.30 | 27.70 | 26.50 | 28.70 | -5.98 | -17.25% | 0.07 | 2 | 4 | 0.75 | -0.46 | 0.00 | -0.45 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 370.00 | 27.05 | 29.50 | 28.28 | 38.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.75 | -0.48 | 0.00 | -0.45 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 375.00 | 28.75 | 32.20 | 30.48 | 37.98 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -0.50 | 0.00 | -0.44 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 380.00 | 31.00 | 33.55 | 32.28 | 34.00 | -13.70 | -28.73% | 0.08 | 2 | 2 | 0.74 | -0.52 | 0.00 | -0.44 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 385.00 | 33.10 | 36.20 | 34.65 | 37.65 | % | 0.09 | 2 | 0 | 0.73 | -0.54 | 0.00 | -0.43 | 4/17/2026 | 4/16/2026 4:00:02 PM EST | |
| 390.00 | 35.20 | 38.20 | 36.70 | 43.00 | -10.40 | -19.48% | 0.09 | 2 | 6 | 0.73 | -0.56 | 0.00 | -0.43 | 4/17/2026 | 4/16/2026 4:00:02 PM EST |
| 395.00 | 37.50 | 40.55 | 39.03 | 41.00 | % | 0.10 | 1 | 0 | 0.72 | -0.58 | 0.00 | -0.42 | 4/17/2026 | 4/16/2026 4:00:02 PM EST | |
| 400.00 | 39.80 | 43.10 | 41.45 | 63.69 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.72 | -0.61 | 0.00 | -0.41 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 405.00 | 42.00 | 45.85 | 43.93 | % | 0.11 | 0 | 0 | 0.71 | -0.63 | 0.00 | -0.40 | 4/16/2026 4:00:02 PM EST | |||
| 410.00 | 44.75 | 48.30 | 46.53 | % | 0.11 | 0 | 0 | 0.70 | -0.65 | 0.00 | -0.39 | 4/16/2026 4:00:02 PM EST | |||
| 415.00 | 47.70 | 51.30 | 49.50 | % | 0.12 | 0 | 0 | 0.70 | -0.67 | 0.00 | -0.38 | 4/16/2026 4:00:02 PM EST | |||
| 420.00 | 50.30 | 53.80 | 52.05 | 63.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -0.69 | 0.00 | -0.37 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 425.00 | 53.40 | 56.75 | 55.08 | 66.95 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.70 | -0.70 | 0.00 | -0.36 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 430.00 | 56.15 | 59.90 | 58.03 | % | 0.13 | 0 | 0 | 0.70 | -0.72 | 0.00 | -0.34 | 4/16/2026 4:00:02 PM EST | |||
| 435.00 | 59.25 | 62.95 | 61.10 | % | 0.14 | 0 | 0 | 0.69 | -0.74 | 0.00 | -0.33 | 4/16/2026 4:00:02 PM EST | |||
| 440.00 | 62.60 | 66.45 | 64.53 | % | 0.15 | 0 | 0 | 0.69 | -0.76 | 0.00 | -0.32 | 4/16/2026 4:00:02 PM EST | |||
| 445.00 | 65.95 | 70.20 | 68.08 | % | 0.15 | 0 | 0 | 0.69 | -0.77 | 0.00 | -0.30 | 4/16/2026 4:00:02 PM EST | |||
| 450.00 | 69.20 | 73.00 | 71.10 | % | 0.16 | 0 | 0 | 0.68 | -0.79 | 0.00 | -0.29 | 4/16/2026 4:00:02 PM EST | |||
| 455.00 | 72.75 | 76.85 | 74.80 | % | 0.16 | 0 | 0 | EST | |||||||
| 460.00 | 76.50 | 80.45 | 78.48 | % | 0.17 | 0 | 0 | EST | |||||||
| 465.00 | 79.80 | 84.20 | 82.00 | % | 0.18 | 0 | 0 | EST | |||||||
| 470.00 | 84.00 | 88.05 | 86.03 | % | 0.18 | 0 | 0 | EST | |||||||
| 475.00 | 87.70 | 91.90 | 89.80 | % | 0.19 | 0 | 0 | EST | |||||||
| 480.00 | 91.85 | 96.00 | 93.93 | % | 0.20 | 0 | 0 | EST | |||||||
| 485.00 | 96.00 | 100.05 | 98.03 | % | 0.20 | 0 | 0 | EST | |||||||
| 490.00 | 100.00 | 104.05 | 102.03 | % | 0.21 | 0 | 0 | EST | |||||||
| 495.00 | 104.05 | 108.45 | 106.25 | % | 0.21 | 0 | 0 | EST | |||||||
| 500.00 | 108.50 | 112.50 | 110.50 | % | 0.22 | 0 | 0 | EST | |||||||
| 505.00 | 113.00 | 117.05 | 115.03 | % | 0.23 | 0 | 0 | EST | |||||||
| 510.00 | 117.10 | 121.25 | 119.18 | % | 0.23 | 0 | 0 | EST | |||||||
| 515.00 | 121.95 | 125.90 | 123.93 | % | 0.24 | 0 | 0 | EST | |||||||
| 520.00 | 126.05 | 130.35 | 128.20 | % | 0.25 | 0 | 0 | EST | |||||||
| 525.00 | 130.60 | 134.80 | 132.70 | % | 0.25 | 0 | 0 | EST | |||||||
| 530.00 | 135.05 | 139.35 | 137.20 | % | 0.26 | 0 | 0 | EST | |||||||
| 535.00 | 140.00 | 143.95 | 141.98 | % | 0.27 | 0 | 0 | EST | |||||||
| 540.00 | 144.45 | 149.00 | 146.73 | % | 0.27 | 0 | 0 | EST | |||||||
| 545.00 | 149.05 | 153.15 | 151.10 | % | 0.28 | 0 | 0 | EST | |||||||
| 550.00 | 154.00 | 157.90 | 155.95 | % | 0.28 | 0 | 0 | EST | |||||||
| 555.00 | 158.55 | 162.50 | 160.53 | % | 0.29 | 0 | 0 | EST |