Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $309.88 as of 8/14/2026 1:47:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 113.30 | 117.40 | 115.35 | 115.60 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 109.00 | 112.30 | 110.65 | 113.30 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 104.00 | 107.30 | 105.65 | 108.68 | 0.00 | 0.00% | 0.53 | 0 | 26 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 94.00 | 97.30 | 95.65 | 115.00 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 215.00 | 89.00 | 92.30 | 90.65 | 93.50 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 84.10 | 87.30 | 85.70 | 105.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 225.00 | 79.00 | 82.30 | 80.65 | 100.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 74.00 | 77.30 | 75.65 | 95.00 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 235.00 | 69.00 | 72.30 | 70.65 | 87.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 64.10 | 67.30 | 65.70 | 73.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 245.00 | 59.00 | 62.30 | 60.65 | 63.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 54.00 | 57.30 | 55.65 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 49.10 | 52.30 | 50.70 | 57.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 44.20 | 47.40 | 45.80 | 64.18 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 265.00 | 39.10 | 42.40 | 40.75 | 57.07 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 267.50 | 36.70 | 39.90 | 38.30 | 39.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 34.10 | 37.40 | 35.75 | 39.28 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.75 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 272.50 | 31.80 | 35.00 | 33.40 | 40.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 275.00 | 29.30 | 32.50 | 30.90 | 52.54 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.68 | 0.99 | 0.00 | -0.04 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 277.50 | 27.00 | 30.10 | 28.55 | % | 0.10 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 24.70 | 27.70 | 26.20 | 27.00 | -1.80 | -6.25% | 0.09 | 3 | 317 | 0.64 | 0.97 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 282.50 | 22.10 | 25.30 | 23.70 | 35.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.95 | 0.01 | -0.11 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 285.00 | 20.20 | 23.00 | 21.60 | 24.22 | -1.13 | -4.46% | 0.08 | 1 | 9 | 0.56 | 0.93 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 287.50 | 17.70 | 20.30 | 19.00 | 27.20 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.50 | 0.90 | 0.01 | -0.19 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 14.90 | 18.60 | 16.75 | 24.00 | +2.11 | +9.64% | 0.06 | 1 | 489 | 0.52 | 0.87 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 292.50 | 13.10 | 16.50 | 14.80 | 20.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.50 | 0.83 | 0.02 | -0.28 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 295.00 | 10.80 | 14.50 | 12.65 | 34.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.78 | 0.02 | -0.32 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 297.50 | 9.80 | 12.10 | 10.95 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.72 | 0.02 | -0.36 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 8.20 | 10.00 | 9.10 | 9.85 | -5.65 | -36.46% | 0.03 | 3 | 141 | 0.35 | 0.66 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 302.50 | 5.90 | 9.50 | 7.70 | 10.46 | -0.64 | -5.77% | 0.03 | 1 | 14 | 0.35 | 0.60 | 0.03 | -0.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 305.00 | 5.40 | 7.20 | 6.30 | 7.05 | -0.05 | -0.71% | 0.02 | 6 | 21 | 0.35 | 0.53 | 0.03 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 307.50 | 4.30 | 6.00 | 5.15 | 4.98 | -1.62 | -24.55% | 0.02 | 24 | 104 | 0.35 | 0.46 | 0.03 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 3.80 | 4.80 | 4.30 | 3.78 | -3.02 | -44.42% | 0.01 | 39 | 155 | 0.37 | 0.40 | 0.03 | -0.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 312.50 | 2.60 | 3.40 | 3.00 | 3.06 | -3.35 | -52.27% | 0.01 | 17 | 52 | 0.34 | 0.33 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 315.00 | 1.75 | 2.95 | 2.35 | 2.62 | -2.20 | -45.65% | 0.01 | 11 | 150 | 0.34 | 0.28 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 317.50 | 1.40 | 2.75 | 2.08 | 2.12 | -1.98 | -48.30% | 0.01 | 7 | 16 | 0.36 | 0.23 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 0.30 | 1.85 | 1.08 | 1.33 | -1.85 | -58.18% | 0.00 | 49 | 292 | 0.36 | 0.18 | 0.02 | -0.28 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 322.50 | 0.85 | 1.20 | 1.03 | 0.85 | -1.64 | -65.87% | 0.00 | 8 | 11 | 0.35 | 0.14 | 0.02 | -0.24 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 325.00 | 0.10 | 1.80 | 0.95 | 0.81 | -1.13 | -58.25% | 0.00 | 51 | 221 | 0.34 | 0.11 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 327.50 | 0.05 | 0.90 | 0.48 | 0.93 | -0.63 | -40.39% | 0.00 | 2 | 9 | 0.31 | 0.08 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.96 | -70.59% | 0.00 | 58 | 198 | 0.35 | 0.06 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 332.50 | 0.10 | 1.25 | 0.68 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.04 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.45 | 0.03 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 337.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.23 | -47.92% | 0.00 | 3 | 217 | 0.47 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 342.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.00 | 1.00 | 0.10 | -0.45 | -81.82% | 0.00 | 3 | 61 | 0.75 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 199 | 0.67 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 2.20 | 1.10 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 96 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 519 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 793 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 237 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.90 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 267.50 | 0.00 | 0.55 | 0.28 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.60 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 0.05 | 1.20 | 0.63 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 263 | 0.42 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.57 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 277.50 | 0.00 | 1.25 | 0.63 | 0.25 | -0.60 | -70.59% | 0.00 | 3 | 82 | 0.58 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.43 | -0.01 | -2.28% | 0.00 | 6 | 523 | 0.54 | -0.03 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 282.50 | 0.10 | 0.75 | 0.43 | 0.44 | -0.68 | -60.72% | 0.00 | 5 | 7 | 0.36 | -0.05 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 285.00 | 0.40 | 0.90 | 0.65 | 0.60 | +0.04 | +7.15% | 0.00 | 28 | 231 | 0.38 | -0.07 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 287.50 | 0.00 | 3.00 | 1.50 | 0.88 | -0.17 | -16.19% | 0.01 | 20 | 91 | 0.58 | -0.10 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 0.80 | 1.30 | 1.05 | 1.20 | +0.28 | +30.44% | 0.00 | 31 | 757 | 0.35 | -0.13 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 292.50 | 1.25 | 1.95 | 1.60 | 1.25 | -0.11 | -8.09% | 0.01 | 25 | 123 | 0.36 | -0.17 | 0.02 | -0.28 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 295.00 | 1.65 | 2.25 | 1.95 | 1.94 | +0.11 | +6.02% | 0.01 | 42 | 150 | 0.35 | -0.22 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 297.50 | 1.85 | 3.20 | 2.53 | 3.00 | +0.62 | +26.05% | 0.01 | 136 | 11 | 0.34 | -0.28 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 3.20 | 4.60 | 3.90 | 3.50 | +0.70 | +25.00% | 0.01 | 50 | 194 | 0.38 | -0.34 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 302.50 | 3.70 | 5.00 | 4.35 | 4.04 | +0.65 | +19.18% | 0.01 | 9 | 11 | 0.35 | -0.40 | 0.03 | -0.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 305.00 | 5.10 | 6.20 | 5.65 | 5.80 | +1.50 | +34.89% | 0.02 | 14 | 88 | 0.35 | -0.47 | 0.03 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 307.50 | 5.20 | 8.00 | 6.60 | 7.38 | -0.02 | -0.27% | 0.02 | 13 | 46 | 0.33 | -0.54 | 0.03 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 7.60 | 9.60 | 8.60 | 8.00 | +1.50 | +23.08% | 0.03 | 7 | 322 | 0.36 | -0.60 | 0.03 | -0.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 312.50 | 9.10 | 11.00 | 10.05 | 7.55 | -0.55 | -6.79% | 0.03 | 8 | 35 | 0.35 | -0.67 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 315.00 | 10.00 | 13.10 | 11.55 | 11.10 | +1.60 | +16.85% | 0.04 | 5 | 66 | 0.33 | -0.72 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 317.50 | 12.30 | 15.50 | 13.90 | 11.80 | -1.36 | -10.34% | 0.04 | 1 | 20 | 0.35 | -0.77 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 14.10 | 17.50 | 15.80 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 317 | 0.50 | -0.82 | 0.02 | -0.28 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 322.50 | 16.20 | 19.20 | 17.70 | % | 0.05 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.24 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 18.50 | 21.50 | 20.00 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 442 | 0.50 | -0.89 | 0.01 | -0.20 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 327.50 | 20.90 | 24.60 | 22.75 | % | 0.07 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 330.00 | 23.20 | 26.50 | 24.85 | 24.12 | 0.00 | 0.00% | 0.08 | 0 | 156 | 0.57 | -0.94 | 0.01 | -0.13 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 332.50 | 25.60 | 29.40 | 27.50 | % | 0.08 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 28.10 | 31.90 | 30.00 | 17.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | -0.97 | 0.00 | -0.08 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 337.50 | 30.50 | 34.30 | 32.40 | % | 0.10 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 33.00 | 36.80 | 34.90 | 33.40 | +12.20 | +57.55% | 0.10 | 1 | 32 | 0.74 | -0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 342.50 | 35.50 | 39.30 | 37.40 | % | 0.11 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 37.70 | 41.90 | 39.80 | % | 0.12 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 42.90 | 46.70 | 44.80 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 47.90 | 51.70 | 49.80 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 360.00 | 52.90 | 56.70 | 54.80 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | 57.90 | 61.70 | 59.80 | 59.64 | % | 0.16 | 3 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 370.00 | 63.00 | 66.70 | 64.85 | 64.61 | +17.01 | +35.74% | 0.18 | 3 | 5 | 1.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 375.00 | 67.90 | 71.70 | 69.80 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 72.70 | 77.00 | 74.85 | 92.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 77.70 | 81.90 | 79.80 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 82.70 | 86.70 | 84.70 | 68.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 395.00 | 87.90 | 91.70 | 89.80 | 79.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 92.70 | 97.00 | 94.85 | 91.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 102.70 | 107.00 | 104.85 | 101.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 112.70 | 117.00 | 114.85 | 111.96 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 122.90 | 126.70 | 124.80 | 148.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 132.70 | 137.00 | 134.85 | 143.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 142.70 | 146.90 | 144.80 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 460.00 | 152.90 | 156.50 | 154.70 | 144.18 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 162.70 | 167.00 | 164.85 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |