Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $276.01 as of 1/19/2026 8:23:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 109.50 | 113.05 | 111.28 | 115.50 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 104.55 | 108.10 | 106.33 | % | 0.63 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 175.00 | 99.55 | 103.25 | 101.40 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 180.00 | 94.55 | 98.20 | 96.38 | % | 0.54 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 185.00 | 89.60 | 93.10 | 91.35 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 190.00 | 84.60 | 88.10 | 86.35 | % | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 195.00 | 79.60 | 82.45 | 81.03 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 200.00 | 74.85 | 77.50 | 76.18 | 95.65 | 0.00 | 0.00% | 0.38 | 0 | 173 | 1.48 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 205.00 | 69.55 | 72.40 | 70.98 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 210.00 | 64.60 | 67.35 | 65.98 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 215.00 | 59.60 | 62.35 | 60.98 | % | 0.28 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 220.00 | 54.65 | 57.30 | 55.98 | % | 0.25 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 225.00 | 49.65 | 52.45 | 51.05 | 51.00 | % | 0.23 | 1 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 230.00 | 44.65 | 47.20 | 45.93 | 46.00 | % | 0.20 | 1 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 235.00 | 39.85 | 42.40 | 41.13 | 51.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:02 PM EST |
| 240.00 | 34.70 | 37.55 | 36.13 | 36.55 | -26.27 | -41.82% | 0.15 | 2 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 245.00 | 29.75 | 32.50 | 31.13 | 30.19 | +5.74 | +23.48% | 0.13 | 1 | 2 | 0.67 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 250.00 | 24.85 | 27.60 | 26.23 | 27.79 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 20.20 | 23.35 | 21.78 | 20.50 | -34.29 | -62.59% | 0.09 | 2 | 7 | 0.60 | 0.96 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 257.50 | 17.60 | 20.95 | 19.28 | % | 0.07 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.19 | 1/16/2026 4:00:02 PM EST | |||
| 260.00 | 15.55 | 17.75 | 16.65 | 18.61 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.43 | 0.91 | 0.01 | -0.23 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 262.50 | 13.05 | 15.90 | 14.48 | % | 0.06 | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.27 | 1/16/2026 4:00:02 PM EST | |||
| 265.00 | 11.10 | 14.20 | 12.65 | 14.99 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | 0.83 | 0.02 | -0.31 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 267.50 | 9.30 | 11.70 | 10.50 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.77 | 0.02 | -0.34 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 7.10 | 9.85 | 8.48 | 8.00 | -4.52 | -36.11% | 0.03 | 10 | 12 | 0.28 | 0.71 | 0.03 | -0.37 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 272.50 | 6.50 | 7.70 | 7.10 | 6.00 | -3.85 | -39.09% | 0.03 | 6 | 6 | 0.29 | 0.64 | 0.03 | -0.39 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 5.15 | 5.70 | 5.43 | 4.56 | -2.94 | -39.20% | 0.02 | 9 | 211 | 0.30 | 0.56 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 277.50 | 3.90 | 4.40 | 4.15 | 3.75 | -2.35 | -38.53% | 0.01 | 8 | 38 | 0.30 | 0.48 | 0.03 | -0.39 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 2.94 | 3.30 | 3.12 | 3.07 | -2.58 | -45.67% | 0.01 | 100 | 96 | 0.30 | 0.40 | 0.03 | -0.36 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 282.50 | 1.93 | 2.64 | 2.29 | 2.37 | -1.98 | -45.52% | 0.01 | 8 | 14 | 0.30 | 0.32 | 0.03 | -0.33 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 285.00 | 1.33 | 1.79 | 1.56 | 1.63 | -1.82 | -52.76% | 0.01 | 25 | 96 | 0.30 | 0.25 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 287.50 | 0.54 | 1.30 | 0.92 | 1.46 | -1.26 | -46.33% | 0.00 | 6 | 22 | 0.28 | 0.18 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 290.00 | 0.04 | 1.34 | 0.69 | 0.83 | -1.14 | -57.87% | 0.00 | 18 | 64 | 0.26 | 0.13 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 292.50 | 0.00 | 2.55 | 1.28 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.09 | 0.01 | -0.14 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 0.30 | 0.60 | 0.45 | 0.90 | -0.20 | -18.19% | 0.00 | 1 | 68 | 0.32 | 0.06 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 297.50 | 0.10 | 0.50 | 0.30 | 0.35 | -0.53 | -60.23% | 0.00 | 2 | 18 | 0.28 | 0.04 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 0.10 | 0.50 | 0.30 | 0.23 | -0.27 | -54.00% | 0.00 | 8 | 122 | 0.38 | 0.02 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 302.50 | 0.00 | 1.34 | 0.67 | 0.19 | -0.01 | -5.00% | 0.00 | 14 | 89 | 0.56 | 0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.35 | 0.18 | 0.21 | -0.79 | -79.00% | 0.00 | 14 | 69 | 0.43 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 307.50 | 0.00 | 0.20 | 0.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.41 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.36 | -0.07 | -16.28% | 0.00 | 21 | 95 | 0.62 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 312.50 | 0.00 | 2.24 | 1.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 226 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 317.50 | 0.00 | 2.21 | 1.11 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 143 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 322.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.18 | 1.09 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 327.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 332.50 | 0.02 | 2.12 | 1.07 | 0.02 | -0.52 | -96.30% | 0.00 | 20 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 2.17 | 1.09 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 337.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 342.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.16 | 1.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:02 PM EST |
| 347.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 352.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 175.00 | 0.00 | 0.54 | 0.27 | 0.12 | % | 0.00 | 1 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.07 | +0.06 | +600.00% | 0.00 | 52 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.03 | -21.43% | 0.00 | 4 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.19 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 2.19 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 245.00 | 0.06 | 0.45 | 0.26 | 0.25 | +0.11 | +78.58% | 0.00 | 54 | 16 | 0.47 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.58 | 0.29 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | -0.01 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.83 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | -0.04 | 0.01 | -0.16 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 257.50 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.48 | -0.06 | 0.01 | -0.19 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.96 | 0.48 | 0.79 | -0.71 | -47.34% | 0.00 | 22 | 22 | 0.41 | -0.09 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 262.50 | 0.13 | 1.35 | 0.74 | 1.17 | +0.15 | +14.71% | 0.00 | 4 | 12 | 0.31 | -0.13 | 0.02 | -0.27 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 265.00 | 0.99 | 1.49 | 1.24 | 1.24 | -0.56 | -31.12% | 0.00 | 11 | 41 | 0.34 | -0.17 | 0.02 | -0.31 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 267.50 | 1.55 | 2.00 | 1.78 | 1.95 | -1.18 | -37.70% | 0.01 | 178 | 23 | 0.34 | -0.23 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 2.22 | 2.64 | 2.43 | 2.82 | -1.13 | -28.61% | 0.01 | 41 | 117 | 0.34 | -0.29 | 0.03 | -0.37 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 272.50 | 3.05 | 3.50 | 3.28 | 3.05 | -0.75 | -19.74% | 0.01 | 47 | 148 | 0.34 | -0.36 | 0.03 | -0.39 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 3.95 | 4.55 | 4.25 | 4.30 | -0.50 | -10.42% | 0.02 | 59 | 63 | 0.33 | -0.44 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 277.50 | 5.15 | 5.75 | 5.45 | 6.17 | +0.67 | +12.19% | 0.02 | 13 | 52 | 0.33 | -0.52 | 0.03 | -0.39 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 5.75 | 7.15 | 6.45 | 7.95 | +1.10 | +16.06% | 0.02 | 172 | 214 | 0.29 | -0.60 | 0.03 | -0.36 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 282.50 | 8.00 | 10.10 | 9.05 | 8.44 | -1.01 | -10.69% | 0.03 | 11 | 25 | 0.36 | -0.68 | 0.03 | -0.33 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 285.00 | 9.30 | 12.20 | 10.75 | 11.58 | +1.03 | +9.77% | 0.04 | 41 | 66 | 0.34 | -0.75 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 287.50 | 11.75 | 14.15 | 12.95 | 12.32 | -0.63 | -4.87% | 0.05 | 1 | 52 | 0.36 | -0.82 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 290.00 | 13.50 | 16.35 | 14.93 | 16.52 | +1.81 | +12.31% | 0.05 | 5 | 64 | 0.49 | -0.87 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 292.50 | 15.70 | 18.60 | 17.15 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.52 | -0.91 | 0.01 | -0.14 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 18.05 | 20.65 | 19.35 | 20.35 | +0.83 | +4.26% | 0.07 | 6 | 48 | 0.52 | -0.94 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 297.50 | 20.50 | 23.30 | 21.90 | 22.87 | +0.72 | +3.26% | 0.07 | 7 | 15 | 0.57 | -0.96 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 23.05 | 25.75 | 24.40 | 23.67 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.61 | -0.98 | 0.00 | -0.05 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 302.50 | 25.40 | 28.20 | 26.80 | 12.44 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.64 | -0.98 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 27.90 | 30.65 | 29.28 | 9.65 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.67 | -0.99 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 307.50 | 30.45 | 33.15 | 31.80 | 21.45 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.71 | -1.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 32.80 | 35.65 | 34.23 | 28.15 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.74 | -1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 312.50 | 35.35 | 37.85 | 36.60 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 315.00 | 37.10 | 40.60 | 38.85 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.81 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 317.50 | 39.65 | 43.10 | 41.38 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 320.00 | 42.85 | 45.35 | 44.10 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 322.50 | 45.35 | 48.10 | 46.73 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 325.00 | 47.80 | 50.60 | 49.20 | 44.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 327.50 | 50.35 | 52.80 | 51.58 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 330.00 | 52.90 | 55.60 | 54.25 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 332.50 | 55.35 | 58.10 | 56.73 | 50.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 335.00 | 57.85 | 60.60 | 59.23 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 337.50 | 60.35 | 63.10 | 61.73 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 340.00 | 62.80 | 65.60 | 64.20 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 342.50 | 65.30 | 68.10 | 66.70 | 50.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 345.00 | 67.80 | 70.60 | 69.20 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 347.50 | 70.40 | 73.10 | 71.75 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 350.00 | 72.80 | 75.60 | 74.20 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 352.50 | 75.30 | 78.10 | 76.70 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 355.00 | 77.85 | 80.60 | 79.23 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 360.00 | 82.05 | 85.60 | 83.83 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 365.00 | 87.10 | 90.60 | 88.85 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 370.00 | 92.05 | 95.60 | 93.83 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 375.00 | 97.05 | 100.60 | 98.83 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 380.00 | 101.90 | 105.60 | 103.75 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |