Options Chain for META PLATFORMS INC CL A (META) - $644.78 as of 2/20/2026 1:40:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 647.05 | 654.65 | 650.85 | 653.28 | +13.45 | +2.11% | 130.17 | 27 | 3,585 | 5.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 10.00 | 642.10 | 650.05 | 646.08 | 663.55 | 0.00 | 0.00% | 64.61 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:05 PM EST |
| 15.00 | 637.15 | 645.15 | 641.15 | 624.80 | 0.00 | 0.00% | 42.74 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 632.25 | 640.20 | 636.23 | 640.45 | +56.05 | +9.60% | 31.81 | 1 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 627.35 | 635.30 | 631.33 | % | 25.25 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 30.00 | 622.45 | 630.45 | 626.45 | 452.92 | 0.00 | 0.00% | 20.88 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 617.60 | 625.55 | 621.58 | % | 17.76 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 40.00 | 612.75 | 620.70 | 616.73 | % | 15.42 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 45.00 | 607.90 | 615.90 | 611.90 | 607.12 | 0.00 | 0.00% | 13.60 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 603.10 | 611.05 | 607.08 | 618.99 | 0.00 | 0.00% | 12.14 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 598.25 | 606.20 | 602.23 | 488.88 | 0.00 | 0.00% | 10.95 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 593.40 | 601.40 | 597.40 | % | 9.96 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 65.00 | 588.60 | 596.55 | 592.58 | % | 9.12 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 70.00 | 583.75 | 591.70 | 587.73 | 416.71 | 0.00 | 0.00% | 8.40 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 578.90 | 586.90 | 582.90 | 662.67 | 0.00 | 0.00% | 7.77 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 574.10 | 582.05 | 578.08 | 578.86 | 0.00 | 0.00% | 7.23 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 569.25 | 577.25 | 573.25 | % | 6.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 90.00 | 564.45 | 572.40 | 568.43 | % | 6.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 559.60 | 567.55 | 563.58 | 676.00 | 0.00 | 0.00% | 5.93 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 554.75 | 562.75 | 558.75 | 521.68 | 0.00 | 0.00% | 5.59 | 0 | 110 | 1.27 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 545.15 | 553.10 | 549.13 | 605.20 | 0.00 | 0.00% | 4.99 | 0 | 36 | 1.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 535.50 | 543.45 | 539.48 | 542.25 | 0.00 | 0.00% | 4.50 | 0 | 30 | 1.15 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 525.85 | 533.80 | 529.83 | 593.78 | 0.00 | 0.00% | 4.08 | 0 | 15 | 1.73 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 516.20 | 524.15 | 520.18 | 475.00 | 0.00 | 0.00% | 3.72 | 0 | 120 | 1.05 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 506.55 | 514.55 | 510.55 | 474.90 | 0.00 | 0.00% | 3.40 | 0 | 137 | 1.01 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 496.95 | 504.90 | 500.93 | 553.40 | 0.00 | 0.00% | 3.13 | 0 | 66 | 0.97 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 487.35 | 495.30 | 491.33 | 500.00 | 0.00 | 0.00% | 2.89 | 0 | 84 | 1.07 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 477.75 | 485.70 | 481.73 | 448.59 | 0.00 | 0.00% | 2.68 | 0 | 183 | 0.90 | 0.99 | 0.00 | -0.02 | 1/15/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 468.15 | 476.10 | 472.13 | 478.95 | 0.00 | 0.00% | 2.48 | 0 | 124 | 0.86 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 458.55 | 466.55 | 462.55 | 543.65 | 0.00 | 0.00% | 2.31 | 0 | 195 | 0.89 | 0.99 | 0.00 | -0.02 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 210.00 | 449.00 | 456.95 | 452.98 | 405.65 | 0.00 | 0.00% | 2.16 | 0 | 80 | 0.85 | 0.99 | 0.00 | -0.02 | 1/20/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 439.45 | 447.40 | 443.43 | 450.95 | 0.00 | 0.00% | 2.02 | 0 | 183 | 0.78 | 0.99 | 0.00 | -0.03 | 12/30/2025 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 429.90 | 437.90 | 433.90 | 398.90 | 0.00 | 0.00% | 1.89 | 0 | 130 | 0.75 | 0.99 | 0.00 | -0.03 | 1/15/2026 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 420.40 | 428.35 | 424.38 | 424.80 | 0.00 | 0.00% | 1.77 | 0 | 57 | 0.76 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 410.90 | 418.85 | 414.88 | 423.92 | 0.00 | 0.00% | 1.66 | 0 | 306 | 0.73 | 0.99 | 0.00 | -0.04 | 1/5/2026 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 401.35 | 409.15 | 405.25 | 400.48 | 0.00 | 0.00% | 1.56 | 0 | 1,398 | 0.69 | 0.98 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 391.95 | 399.90 | 395.93 | 392.73 | 0.00 | 0.00% | 1.47 | 0 | 55 | 0.68 | 0.98 | 0.00 | -0.04 | 12/12/2025 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 382.55 | 390.50 | 386.53 | 386.70 | -18.40 | -4.55% | 1.38 | 1 | 57 | 0.65 | 0.98 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 290.00 | 373.15 | 381.10 | 377.13 | 361.34 | 0.00 | 0.00% | 1.30 | 0 | 75 | 0.63 | 0.97 | 0.00 | -0.05 | 1/8/2026 | 2/20/2026 4:00:05 PM EST |
| 300.00 | 363.80 | 371.75 | 367.78 | 430.00 | 0.00 | 0.00% | 1.23 | 0 | 258 | 0.48 | 0.97 | 0.00 | -0.06 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 310.00 | 354.45 | 361.70 | 358.08 | 377.75 | 0.00 | 0.00% | 1.16 | 0 | 21 | 0.48 | 0.97 | 0.00 | -0.06 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 345.15 | 352.35 | 348.75 | 345.47 | 0.00 | 0.00% | 1.09 | 0 | 84 | 0.47 | 0.96 | 0.00 | -0.06 | 1/2/2026 | 2/20/2026 4:00:05 PM EST |
| 330.00 | 335.90 | 343.10 | 339.50 | 325.00 | 0.00 | 0.00% | 1.03 | 0 | 22 | 0.47 | 0.96 | 0.00 | -0.07 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 340.00 | 326.75 | 333.95 | 330.35 | 347.23 | 0.00 | 0.00% | 0.97 | 0 | 54 | 0.47 | 0.96 | 0.00 | -0.07 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 350.00 | 317.60 | 324.80 | 321.20 | 344.35 | 0.00 | 0.00% | 0.92 | 0 | 150 | 0.47 | 0.95 | 0.00 | -0.08 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 360.00 | 308.50 | 315.75 | 312.13 | 322.85 | 0.00 | 0.00% | 0.87 | 0 | 38 | 0.46 | 0.95 | 0.00 | -0.08 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 370.00 | 299.50 | 306.70 | 303.10 | 370.01 | 0.00 | 0.00% | 0.82 | 0 | 105 | 0.45 | 0.94 | 0.00 | -0.08 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 380.00 | 290.55 | 297.75 | 294.15 | 248.29 | 0.00 | 0.00% | 0.77 | 0 | 38 | 0.45 | 0.94 | 0.00 | -0.09 | 1/20/2026 | 2/20/2026 4:00:05 PM EST |
| 390.00 | 282.05 | 288.30 | 285.18 | 325.50 | 0.00 | 0.00% | 0.73 | 0 | 437 | 0.45 | 0.93 | 0.00 | -0.09 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 400.00 | 273.40 | 279.35 | 276.38 | 266.00 | 0.00 | 0.00% | 0.69 | 0 | 1,512 | 0.44 | 0.92 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 410.00 | 264.55 | 270.80 | 267.68 | 270.30 | 0.00 | 0.00% | 0.65 | 0 | 2,296 | 0.44 | 0.92 | 0.00 | -0.10 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 420.00 | 255.55 | 263.50 | 259.53 | 317.55 | 0.00 | 0.00% | 0.62 | 0 | 117 | 0.43 | 0.91 | 0.00 | -0.10 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 430.00 | 247.65 | 253.90 | 250.78 | 266.89 | 0.00 | 0.00% | 0.58 | 0 | 84 | 0.43 | 0.90 | 0.00 | -0.11 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 440.00 | 239.25 | 244.20 | 241.73 | 315.00 | 0.00 | 0.00% | 0.55 | 0 | 87 | 0.42 | 0.89 | 0.00 | -0.11 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 450.00 | 231.10 | 236.70 | 233.90 | 217.58 | 0.00 | 0.00% | 0.52 | 0 | 776 | 0.42 | 0.89 | 0.00 | -0.12 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 460.00 | 223.70 | 228.25 | 225.98 | 210.45 | 0.00 | 0.00% | 0.49 | 0 | 98 | 0.42 | 0.88 | 0.00 | -0.12 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 470.00 | 215.85 | 219.45 | 217.65 | 202.60 | 0.00 | 0.00% | 0.46 | 0 | 2,105 | 0.41 | 0.87 | 0.00 | -0.12 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 480.00 | 206.85 | 213.40 | 210.13 | 206.20 | 0.00 | 0.00% | 0.44 | 0 | 165 | 0.41 | 0.86 | 0.00 | -0.13 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 490.00 | 200.45 | 203.65 | 202.05 | 184.36 | 0.00 | 0.00% | 0.41 | 0 | 1,691 | 0.41 | 0.85 | 0.00 | -0.13 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 500.00 | 192.70 | 195.85 | 194.28 | 185.00 | +3.00 | +1.65% | 0.39 | 1 | 2,646 | 0.40 | 0.84 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 510.00 | 184.10 | 188.95 | 186.53 | 205.45 | 0.00 | 0.00% | 0.37 | 0 | 151 | 0.40 | 0.83 | 0.00 | -0.14 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 520.00 | 178.10 | 181.15 | 179.63 | 183.20 | +16.05 | +9.61% | 0.35 | 6 | 778 | 0.40 | 0.81 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 530.00 | 170.60 | 174.00 | 172.30 | 171.75 | +8.74 | +5.37% | 0.33 | 1 | 787 | 0.40 | 0.80 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 540.00 | 163.40 | 166.15 | 164.78 | 166.02 | +16.22 | +10.83% | 0.31 | 1 | 389 | 0.39 | 0.79 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 550.00 | 155.60 | 160.50 | 158.05 | 147.75 | 0.00 | 0.00% | 0.29 | 0 | 388 | 0.39 | 0.77 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 560.00 | 149.80 | 152.50 | 151.15 | 166.00 | 0.00 | 0.00% | 0.27 | 0 | 428 | 0.38 | 0.76 | 0.00 | -0.15 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 570.00 | 143.60 | 146.60 | 145.10 | 133.15 | 0.00 | 0.00% | 0.25 | 0 | 980 | 0.39 | 0.75 | 0.00 | -0.16 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 580.00 | 137.20 | 140.05 | 138.63 | 141.02 | +19.02 | +15.59% | 0.24 | 1 | 502 | 0.38 | 0.73 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 590.00 | 130.70 | 134.35 | 132.53 | 125.80 | 0.00 | 0.00% | 0.22 | 0 | 315 | 0.38 | 0.71 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 600.00 | 124.85 | 127.90 | 126.38 | 126.00 | +13.05 | +11.56% | 0.21 | 5 | 1,494 | 0.38 | 0.70 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 610.00 | 119.25 | 121.75 | 120.50 | 113.20 | 0.00 | 0.00% | 0.20 | 0 | 415 | 0.38 | 0.68 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 620.00 | 113.80 | 115.95 | 114.88 | 114.30 | +10.85 | +10.49% | 0.19 | 4 | 743 | 0.37 | 0.66 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 630.00 | 108.50 | 110.50 | 109.50 | 108.50 | +9.95 | +10.10% | 0.17 | 3 | 869 | 0.37 | 0.65 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 640.00 | 102.75 | 105.35 | 104.05 | 104.31 | +5.68 | +5.76% | 0.16 | 17 | 611 | 0.37 | 0.63 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 650.00 | 98.00 | 100.20 | 99.10 | 99.00 | +5.50 | +5.89% | 0.15 | 14 | 1,224 | 0.37 | 0.61 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 660.00 | 93.70 | 94.45 | 94.08 | 94.00 | +6.75 | +7.74% | 0.14 | 51 | 1,001 | 0.37 | 0.59 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 670.00 | 89.00 | 89.85 | 89.43 | 89.00 | +6.04 | +7.29% | 0.13 | 45 | 920 | 0.37 | 0.58 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 680.00 | 84.45 | 85.10 | 84.78 | 85.35 | +6.85 | +8.73% | 0.12 | 32 | 1,150 | 0.36 | 0.56 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 690.00 | 80.10 | 81.30 | 80.70 | 77.35 | +4.95 | +6.84% | 0.12 | 1 | 522 | 0.36 | 0.54 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 700.00 | 75.95 | 76.45 | 76.20 | 75.80 | +5.10 | +7.22% | 0.11 | 55 | 3,065 | 0.36 | 0.52 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 705.00 | 73.90 | 74.50 | 74.20 | 66.08 | 0.00 | 0.00% | 0.11 | 0 | 406 | 0.36 | 0.51 | 0.00 | -0.17 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 710.00 | 71.90 | 72.45 | 72.18 | 75.40 | +8.30 | +12.37% | 0.10 | 5 | 442 | 0.36 | 0.50 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 715.00 | 69.95 | 70.70 | 70.33 | 65.80 | 0.00 | 0.00% | 0.10 | 0 | 314 | 0.36 | 0.49 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 720.00 | 68.15 | 68.60 | 68.38 | 69.27 | +6.39 | +10.17% | 0.09 | 11 | 1,836 | 0.36 | 0.49 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 725.00 | 66.30 | 66.75 | 66.53 | 67.35 | +6.60 | +10.87% | 0.09 | 2 | 187 | 0.36 | 0.48 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 730.00 | 64.40 | 64.95 | 64.68 | 65.67 | +7.72 | +13.33% | 0.09 | 12 | 802 | 0.36 | 0.47 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 735.00 | 62.65 | 63.25 | 62.95 | 63.81 | +4.11 | +6.89% | 0.09 | 1 | 143 | 0.36 | 0.46 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 740.00 | 60.95 | 61.65 | 61.30 | 60.80 | +5.65 | +10.25% | 0.08 | 5 | 382 | 0.36 | 0.45 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 745.00 | 59.20 | 59.85 | 59.53 | 55.30 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.36 | 0.44 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 750.00 | 57.55 | 58.65 | 58.10 | 57.65 | +4.01 | +7.48% | 0.08 | 324 | 2,124 | 0.36 | 0.44 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 755.00 | 55.95 | 57.30 | 56.63 | 53.45 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.36 | 0.43 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 760.00 | 54.45 | 54.95 | 54.70 | 57.15 | +8.13 | +16.59% | 0.07 | 1 | 689 | 0.36 | 0.42 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 765.00 | 52.90 | 53.40 | 53.15 | 56.40 | +9.40 | +20.00% | 0.07 | 1 | 53 | 0.36 | 0.41 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 770.00 | 51.40 | 51.90 | 51.65 | 52.43 | +5.38 | +11.44% | 0.07 | 8 | 387 | 0.36 | 0.40 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 775.00 | 49.85 | 50.45 | 50.15 | 44.55 | 0.00 | 0.00% | 0.06 | 0 | 237 | 0.35 | 0.40 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 780.00 | 48.45 | 49.05 | 48.75 | 48.24 | +2.14 | +4.65% | 0.06 | 4 | 439 | 0.35 | 0.39 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 785.00 | 47.05 | 47.65 | 47.35 | 44.35 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.35 | 0.38 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 790.00 | 45.70 | 46.20 | 45.95 | 48.40 | +6.30 | +14.97% | 0.06 | 13 | 1,168 | 0.35 | 0.37 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 795.00 | 44.40 | 44.95 | 44.68 | 41.83 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.35 | 0.36 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 800.00 | 43.15 | 43.65 | 43.40 | 43.50 | +3.40 | +8.48% | 0.05 | 23 | 3,110 | 0.35 | 0.36 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 805.00 | 41.85 | 42.55 | 42.20 | 38.55 | 0.00 | 0.00% | 0.05 | 0 | 305 | 0.35 | 0.35 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 810.00 | 40.65 | 41.20 | 40.93 | 38.38 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.35 | 0.34 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 815.00 | 39.55 | 40.00 | 39.78 | 40.26 | +3.19 | +8.61% | 0.05 | 1 | 91 | 0.35 | 0.34 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 820.00 | 38.35 | 38.80 | 38.58 | 40.80 | +6.00 | +17.25% | 0.05 | 251 | 429 | 0.35 | 0.33 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 825.00 | 37.15 | 37.75 | 37.45 | 35.00 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.35 | 0.32 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 830.00 | 36.10 | 36.65 | 36.38 | 33.80 | 0.00 | 0.00% | 0.04 | 0 | 345 | 0.35 | 0.32 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 835.00 | 35.10 | 35.60 | 35.35 | 33.06 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.35 | 0.31 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 840.00 | 34.10 | 34.55 | 34.33 | 37.00 | +5.48 | +17.39% | 0.04 | 1 | 287 | 0.35 | 0.30 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 845.00 | 33.00 | 33.55 | 33.28 | 33.25 | +3.30 | +11.02% | 0.04 | 5 | 1,908 | 0.35 | 0.30 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 850.00 | 32.10 | 32.55 | 32.33 | 33.55 | +4.00 | +13.54% | 0.04 | 14 | 740 | 0.35 | 0.29 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 860.00 | 30.20 | 30.70 | 30.45 | 28.20 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.35 | 0.28 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 870.00 | 28.45 | 28.95 | 28.70 | 28.00 | +2.25 | +8.74% | 0.03 | 1 | 136 | 0.35 | 0.27 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 880.00 | 26.75 | 27.30 | 27.03 | 24.57 | -0.59 | -2.35% | 0.03 | 1 | 210 | 0.35 | 0.26 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 890.00 | 25.15 | 25.70 | 25.43 | 26.05 | +2.15 | +9.00% | 0.03 | 37 | 129 | 0.35 | 0.24 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 900.00 | 23.70 | 24.25 | 23.98 | 24.00 | +1.87 | +8.45% | 0.03 | 50 | 2,058 | 0.35 | 0.23 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 910.00 | 22.30 | 22.85 | 22.58 | 24.15 | +3.30 | +15.83% | 0.02 | 1 | 171 | 0.35 | 0.22 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 920.00 | 21.00 | 21.55 | 21.28 | 19.65 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.35 | 0.21 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 930.00 | 19.75 | 20.25 | 20.00 | 21.50 | +2.92 | +15.72% | 0.02 | 1 | 220 | 0.35 | 0.20 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 940.00 | 18.65 | 19.15 | 18.90 | 17.30 | -0.27 | -1.54% | 0.02 | 3 | 309 | 0.35 | 0.20 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 950.00 | 17.60 | 18.05 | 17.83 | 16.92 | 0.00 | 0.00% | 0.02 | 0 | 623 | 0.35 | 0.19 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 960.00 | 16.60 | 17.05 | 16.83 | 17.17 | -3.97 | -18.78% | 0.02 | 2 | 205 | 0.35 | 0.18 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 970.00 | 15.65 | 16.10 | 15.88 | 16.00 | +2.50 | +18.52% | 0.02 | 6 | 1,541 | 0.35 | 0.17 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 980.00 | 14.70 | 15.20 | 14.95 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.35 | 0.16 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 990.00 | 13.90 | 14.40 | 14.15 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.35 | 0.16 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,000.00 | 13.10 | 13.55 | 13.33 | 13.30 | +0.70 | +5.56% | 0.01 | 14 | 1,737 | 0.35 | 0.15 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,020.00 | 11.70 | 12.15 | 11.93 | 12.55 | +1.27 | +11.26% | 0.01 | 11 | 367 | 0.35 | 0.14 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,030.00 | 11.05 | 11.50 | 11.28 | 9.87 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.35 | 0.13 | 0.00 | -0.08 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,040.00 | 10.45 | 10.80 | 10.63 | 11.10 | +1.40 | +14.44% | 0.01 | 1 | 110 | 0.35 | 0.12 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,050.00 | 9.90 | 10.30 | 10.10 | 10.00 | -2.30 | -18.70% | 0.01 | 1 | 82 | 0.35 | 0.12 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,060.00 | 9.30 | 9.80 | 9.55 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.35 | 0.11 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 1,070.00 | 8.80 | 9.25 | 9.03 | 16.30 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.35 | 0.11 | 0.00 | -0.07 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 1,080.00 | 8.35 | 8.75 | 8.55 | 9.15 | -2.55 | -21.80% | 0.01 | 1 | 102 | 0.35 | 0.10 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,090.00 | 7.90 | 8.30 | 8.10 | 7.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.35 | 0.10 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 1,100.00 | 7.50 | 7.90 | 7.70 | 8.05 | +1.49 | +22.72% | 0.01 | 3 | 517 | 0.36 | 0.09 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,110.00 | 7.10 | 7.50 | 7.30 | 7.60 | +0.25 | +3.41% | 0.01 | 35 | 65 | 0.36 | 0.09 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,120.00 | 6.75 | 7.15 | 6.95 | 6.47 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.36 | 0.08 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 1,130.00 | 6.35 | 6.80 | 6.58 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.36 | 0.08 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,140.00 | 6.05 | 6.45 | 6.25 | 15.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.36 | 0.08 | 0.00 | -0.06 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 1,150.00 | 5.75 | 6.15 | 5.95 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.36 | 0.07 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 1,160.00 | 5.45 | 5.85 | 5.65 | 12.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.07 | 0.00 | -0.05 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 1,170.00 | 5.15 | 5.60 | 5.38 | 5.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.36 | 0.07 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 1,180.00 | 4.90 | 5.30 | 5.10 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.36 | 0.06 | 0.00 | -0.05 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 1,190.00 | 4.65 | 5.05 | 4.85 | 5.06 | +0.87 | +20.77% | 0.00 | 2 | 73 | 0.36 | 0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,200.00 | 4.50 | 4.80 | 4.65 | 5.00 | +0.69 | +16.01% | 0.00 | 1 | 295 | 0.36 | 0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,210.00 | 4.25 | 4.60 | 4.43 | 4.75 | -0.70 | -12.85% | 0.00 | 5 | 57 | 0.36 | 0.05 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,220.00 | 4.00 | 4.40 | 4.20 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.36 | 0.05 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,230.00 | 3.80 | 4.20 | 4.00 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.36 | 0.05 | 0.00 | -0.04 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 1,240.00 | 3.65 | 4.00 | 3.83 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.36 | 0.05 | 0.00 | -0.04 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 1,250.00 | 3.50 | 3.75 | 3.63 | 3.95 | +0.31 | +8.52% | 0.00 | 2 | 580 | 0.37 | 0.05 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,260.00 | 3.30 | 3.65 | 3.48 | 3.52 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | 0.04 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 1,270.00 | 3.15 | 3.50 | 3.33 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.37 | 0.04 | 0.00 | -0.03 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 1,280.00 | 3.05 | 3.35 | 3.20 | 3.20 | +0.05 | +1.59% | 0.00 | 2 | 313 | 0.37 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,290.00 | 2.94 | 3.20 | 3.07 | 3.03 | -0.07 | -2.26% | 0.00 | 33,211 | 35,471 | 0.37 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,300.00 | 2.79 | 2.99 | 2.89 | 2.93 | +0.17 | +6.16% | 0.00 | 33,227 | 35,445 | 0.37 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,310.00 | 2.63 | 2.94 | 2.79 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.37 | 0.03 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,320.00 | 2.50 | 2.82 | 2.66 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.37 | 0.03 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 1,330.00 | 2.39 | 2.70 | 2.55 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.37 | 0.03 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 1,340.00 | 2.33 | 2.59 | 2.46 | 2.60 | -1.20 | -31.58% | 0.00 | 1 | 253 | 0.37 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,350.00 | 2.18 | 2.48 | 2.33 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.37 | 0.03 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 1,360.00 | 2.08 | 2.40 | 2.24 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.37 | 0.03 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 1,370.00 | 1.99 | 2.31 | 2.15 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.37 | 0.03 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 1,380.00 | 1.91 | 2.22 | 2.07 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.38 | 0.02 | 0.00 | -0.02 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 1,390.00 | 1.83 | 2.14 | 1.99 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.38 | 0.02 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 1,400.00 | 1.75 | 2.06 | 1.91 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.38 | 0.02 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 1,410.00 | 1.68 | 2.00 | 1.84 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.38 | 0.02 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 1,420.00 | 1.74 | 1.89 | 1.82 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.38 | 0.02 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 1,430.00 | 1.62 | 1.85 | 1.74 | 1.79 | +0.04 | +2.29% | 0.00 | 1 | 922 | 0.38 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 1,440.00 | 1.49 | 1.79 | 1.64 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,450.00 | 1.43 | 1.73 | 1.58 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.02 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 1,460.00 | 1.37 | 1.68 | 1.53 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.38 | 0.02 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 1,470.00 | 1.33 | 1.62 | 1.48 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.02 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 1,480.00 | 1.35 | 1.52 | 1.44 | 1.43 | -0.06 | -4.03% | 0.00 | 60 | 25 | 0.39 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.44 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.86 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.70 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 0.06 | 0.28 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 0.11 | 0.32 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.71 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 0.12 | 0.37 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.69 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 0.17 | 0.42 | 0.30 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.68 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 0.23 | 0.48 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.66 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 0.29 | 0.55 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.65 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 0.40 | 0.63 | 0.52 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.64 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 0.45 | 0.64 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.62 | -0.01 | 0.00 | -0.02 | 1/14/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 0.54 | 0.79 | 0.67 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.61 | -0.01 | 0.00 | -0.02 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 0.65 | 0.83 | 0.74 | 0.73 | -0.08 | -9.88% | 0.00 | 2 | 917 | 0.59 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 210.00 | 0.76 | 0.90 | 0.83 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.58 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 0.88 | 1.14 | 1.01 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.57 | -0.01 | 0.00 | -0.03 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 1.03 | 1.29 | 1.16 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.56 | -0.01 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 1.19 | 1.45 | 1.32 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.55 | -0.01 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 1.38 | 1.61 | 1.50 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.54 | -0.01 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 1.61 | 1.81 | 1.71 | 1.76 | +0.23 | +15.04% | 0.01 | 2 | 690 | 0.53 | -0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 1.79 | 2.07 | 1.93 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.52 | -0.02 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 2.07 | 2.33 | 2.20 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.52 | -0.02 | 0.00 | -0.05 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 290.00 | 2.33 | 2.62 | 2.48 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.51 | -0.03 | 0.00 | -0.05 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 300.00 | 2.66 | 2.94 | 2.80 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 0.50 | -0.03 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 310.00 | 3.00 | 3.30 | 3.15 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.49 | -0.03 | 0.00 | -0.06 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 3.45 | 3.65 | 3.55 | 3.60 | -0.35 | -8.87% | 0.01 | 11 | 462 | 0.48 | -0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 330.00 | 3.80 | 4.15 | 3.98 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.48 | -0.04 | 0.00 | -0.07 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 340.00 | 4.30 | 4.65 | 4.48 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.47 | -0.04 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 350.00 | 4.90 | 5.15 | 5.03 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1,427 | 0.47 | -0.05 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 360.00 | 5.45 | 5.75 | 5.60 | 5.70 | -0.45 | -7.32% | 0.02 | 13 | 4,041 | 0.46 | -0.05 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 370.00 | 6.10 | 6.50 | 6.30 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.45 | -0.06 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 380.00 | 6.85 | 7.25 | 7.05 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.45 | -0.06 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 390.00 | 7.65 | 8.10 | 7.88 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.45 | -0.07 | 0.00 | -0.09 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 400.00 | 8.60 | 9.00 | 8.80 | 8.78 | -0.67 | -7.09% | 0.02 | 12 | 1,513 | 0.44 | -0.08 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 410.00 | 9.60 | 10.00 | 9.80 | 10.62 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.44 | -0.08 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 420.00 | 10.65 | 11.10 | 10.88 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 533 | 0.43 | -0.09 | 0.00 | -0.10 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 430.00 | 11.90 | 12.30 | 12.10 | 12.20 | -0.95 | -7.23% | 0.03 | 1 | 270 | 0.43 | -0.10 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 440.00 | 13.15 | 13.60 | 13.38 | 13.47 | -1.22 | -8.31% | 0.03 | 3 | 686 | 0.42 | -0.11 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 450.00 | 14.65 | 15.00 | 14.83 | 14.99 | -1.36 | -8.32% | 0.03 | 7 | 1,791 | 0.42 | -0.11 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 460.00 | 16.05 | 16.60 | 16.33 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 644 | 0.42 | -0.12 | 0.00 | -0.12 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 470.00 | 17.75 | 18.25 | 18.00 | 17.95 | -1.55 | -7.95% | 0.04 | 1 | 828 | 0.41 | -0.13 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 480.00 | 19.50 | 20.05 | 19.78 | 21.85 | 0.00 | 0.00% | 0.04 | 0 | 746 | 0.41 | -0.14 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 490.00 | 21.35 | 21.95 | 21.65 | 23.80 | 0.00 | 0.00% | 0.04 | 0 | 678 | 0.41 | -0.15 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 500.00 | 23.45 | 24.05 | 23.75 | 23.79 | -1.73 | -6.78% | 0.05 | 12 | 2,042 | 0.40 | -0.16 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 510.00 | 25.65 | 26.25 | 25.95 | 28.35 | 0.00 | 0.00% | 0.05 | 0 | 527 | 0.40 | -0.17 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 520.00 | 28.00 | 28.60 | 28.30 | 31.41 | 0.00 | 0.00% | 0.05 | 0 | 957 | 0.40 | -0.19 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 530.00 | 30.45 | 31.10 | 30.78 | 32.41 | -0.69 | -2.09% | 0.06 | 2 | 2,181 | 0.39 | -0.20 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 540.00 | 33.15 | 33.80 | 33.48 | 36.17 | 0.00 | 0.00% | 0.06 | 0 | 1,034 | 0.39 | -0.21 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 550.00 | 36.00 | 36.60 | 36.30 | 35.64 | -4.41 | -11.02% | 0.07 | 6 | 2,544 | 0.39 | -0.23 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 560.00 | 39.05 | 39.65 | 39.35 | 38.54 | -4.68 | -10.83% | 0.07 | 8 | 1,220 | 0.39 | -0.24 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 570.00 | 42.25 | 42.90 | 42.58 | 42.46 | -3.69 | -8.00% | 0.07 | 2 | 733 | 0.39 | -0.25 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 580.00 | 45.55 | 46.30 | 45.93 | 45.95 | -4.50 | -8.92% | 0.08 | 10 | 1,147 | 0.38 | -0.27 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 590.00 | 49.10 | 49.85 | 49.48 | 53.65 | 0.00 | 0.00% | 0.08 | 0 | 1,228 | 0.38 | -0.29 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 600.00 | 52.95 | 53.65 | 53.30 | 53.45 | -3.25 | -5.74% | 0.09 | 22 | 2,914 | 0.38 | -0.30 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 610.00 | 56.85 | 57.60 | 57.23 | 57.35 | -4.65 | -7.50% | 0.09 | 40 | 511 | 0.38 | -0.32 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 620.00 | 61.05 | 61.70 | 61.38 | 59.85 | -7.10 | -10.61% | 0.10 | 1 | 1,202 | 0.37 | -0.34 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 630.00 | 65.35 | 66.10 | 65.73 | 64.10 | -6.47 | -9.17% | 0.10 | 1 | 548 | 0.37 | -0.35 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 640.00 | 70.00 | 70.65 | 70.33 | 71.95 | -3.44 | -4.57% | 0.11 | 2 | 1,062 | 0.37 | -0.37 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 650.00 | 74.75 | 75.50 | 75.13 | 75.65 | -4.35 | -5.44% | 0.12 | 5 | 1,302 | 0.37 | -0.39 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 660.00 | 79.55 | 80.30 | 79.93 | 79.70 | -7.95 | -9.07% | 0.12 | 4 | 588 | 0.37 | -0.41 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 670.00 | 84.70 | 85.60 | 85.15 | 90.27 | 0.00 | 0.00% | 0.13 | 0 | 289 | 0.37 | -0.42 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 680.00 | 90.00 | 90.85 | 90.43 | 93.80 | -1.97 | -2.06% | 0.13 | 1 | 1,201 | 0.37 | -0.44 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 690.00 | 95.50 | 96.40 | 95.95 | 103.30 | 0.00 | 0.00% | 0.14 | 0 | 282 | 0.36 | -0.46 | 0.00 | -0.17 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 700.00 | 101.35 | 102.10 | 101.73 | 98.90 | -9.00 | -8.35% | 0.15 | 4 | 892 | 0.36 | -0.48 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 705.00 | 104.15 | 105.10 | 104.63 | 106.95 | 0.00 | 0.00% | 0.15 | 0 | 304 | 0.36 | -0.49 | 0.00 | -0.17 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 710.00 | 107.10 | 108.10 | 107.60 | 118.50 | 0.00 | 0.00% | 0.15 | 0 | 349 | 0.36 | -0.50 | 0.00 | -0.17 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 715.00 | 110.15 | 111.10 | 110.63 | 117.93 | 0.00 | 0.00% | 0.15 | 0 | 173 | 0.36 | -0.51 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 720.00 | 113.20 | 114.20 | 113.70 | 120.41 | 0.00 | 0.00% | 0.16 | 0 | 291 | 0.36 | -0.51 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 725.00 | 116.30 | 117.30 | 116.80 | 116.80 | -9.55 | -7.56% | 0.16 | 1 | 241 | 0.36 | -0.52 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 730.00 | 119.50 | 120.45 | 119.98 | 119.50 | -7.40 | -5.84% | 0.16 | 12 | 125 | 0.36 | -0.53 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 735.00 | 122.65 | 123.65 | 123.15 | 93.20 | 0.00 | 0.00% | 0.17 | 0 | 191 | 0.36 | -0.54 | 0.00 | -0.16 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 740.00 | 125.90 | 126.90 | 126.40 | 126.62 | +7.89 | +6.65% | 0.17 | 20 | 198 | 0.36 | -0.55 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 745.00 | 129.20 | 130.20 | 129.70 | 98.50 | 0.00 | 0.00% | 0.17 | 0 | 71 | 0.36 | -0.56 | 0.00 | -0.16 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 750.00 | 132.50 | 133.55 | 133.03 | 133.25 | -9.25 | -6.50% | 0.18 | 10 | 961 | 0.36 | -0.56 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 755.00 | 135.90 | 136.90 | 136.40 | 146.50 | 0.00 | 0.00% | 0.18 | 0 | 183 | 0.36 | -0.57 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 760.00 | 139.30 | 140.35 | 139.83 | 156.86 | 0.00 | 0.00% | 0.18 | 0 | 339 | 0.36 | -0.58 | 0.00 | -0.16 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 765.00 | 142.75 | 143.80 | 143.28 | 112.20 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.36 | -0.59 | 0.00 | -0.16 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 770.00 | 146.35 | 147.30 | 146.83 | 144.00 | -13.50 | -8.58% | 0.19 | 12 | 108 | 0.36 | -0.60 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 775.00 | 149.80 | 150.85 | 150.33 | 136.60 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.36 | -0.60 | 0.00 | -0.16 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 780.00 | 151.90 | 157.65 | 154.78 | 164.01 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.36 | -0.61 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 785.00 | 154.00 | 161.55 | 157.78 | 137.90 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.36 | -0.62 | 0.00 | -0.15 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 790.00 | 159.45 | 164.00 | 161.73 | 159.97 | 0.00 | 0.00% | 0.20 | 0 | 95 | 0.36 | -0.63 | 0.00 | -0.15 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 795.00 | 160.95 | 167.90 | 164.43 | 182.50 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.36 | -0.64 | 0.00 | -0.15 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 800.00 | 165.20 | 172.70 | 168.95 | 159.28 | 0.00 | 0.00% | 0.21 | 0 | 212 | 0.35 | -0.64 | 0.00 | -0.15 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 805.00 | 169.05 | 175.40 | 172.23 | 161.80 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.35 | -0.65 | 0.00 | -0.15 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 810.00 | 172.35 | 180.30 | 176.33 | 180.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.35 | -0.66 | 0.00 | -0.15 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 815.00 | 177.15 | 183.05 | 180.10 | 133.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.35 | -0.66 | 0.00 | -0.15 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 820.00 | 182.10 | 188.10 | 185.10 | 144.30 | 0.00 | 0.00% | 0.23 | 0 | 90 | 0.36 | -0.67 | 0.00 | -0.14 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 825.00 | 184.05 | 192.05 | 188.05 | 121.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.35 | -0.68 | 0.00 | -0.14 | 7/31/2025 | 2/20/2026 4:00:05 PM EST |
| 830.00 | 188.05 | 196.00 | 192.03 | 194.80 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.35 | -0.68 | 0.00 | -0.14 | 10/30/2025 | 2/20/2026 4:00:05 PM EST |
| 835.00 | 192.05 | 200.05 | 196.05 | 150.45 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.36 | -0.69 | 0.00 | -0.14 | 10/29/2025 | 2/20/2026 4:00:05 PM EST |
| 840.00 | 196.10 | 204.10 | 200.10 | 225.55 | 0.00 | 0.00% | 0.24 | 0 | 46 | 0.35 | -0.70 | 0.00 | -0.14 | 11/4/2025 | 2/20/2026 4:00:05 PM EST |
| 845.00 | 201.10 | 208.15 | 204.63 | 156.45 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.35 | -0.70 | 0.00 | -0.14 | 10/29/2025 | 2/20/2026 4:00:05 PM EST |
| 850.00 | 205.75 | 211.60 | 208.68 | 213.91 | -4.03 | -1.85% | 0.25 | 4 | 146 | 0.35 | -0.71 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 860.00 | 213.55 | 220.05 | 216.80 | 162.55 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.35 | -0.72 | 0.00 | -0.13 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 870.00 | 221.95 | 229.10 | 225.53 | 166.15 | 0.00 | 0.00% | 0.26 | 0 | 75 | 0.35 | -0.73 | 0.00 | -0.13 | 8/28/2025 | 2/20/2026 4:00:05 PM EST |
| 880.00 | 230.20 | 237.65 | 233.93 | 232.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.35 | -0.74 | 0.00 | -0.13 | 10/30/2025 | 2/20/2026 4:00:05 PM EST |
| 890.00 | 239.40 | 245.70 | 242.55 | 283.38 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.35 | -0.76 | 0.00 | -0.12 | 11/24/2025 | 2/20/2026 4:00:05 PM EST |
| 900.00 | 248.65 | 255.15 | 251.90 | 257.06 | +10.96 | +4.46% | 0.28 | 4 | 191 | 0.35 | -0.77 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 910.00 | 256.75 | 264.10 | 260.43 | 231.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.35 | -0.78 | 0.00 | -0.12 | 6/24/2025 | 2/20/2026 4:00:05 PM EST |
| 920.00 | 265.80 | 273.15 | 269.48 | 269.95 | 0.00 | 0.00% | 0.29 | 0 | 58 | 0.35 | -0.79 | 0.00 | -0.11 | 12/17/2025 | 2/20/2026 4:00:05 PM EST |
| 930.00 | 275.25 | 281.70 | 278.48 | 320.99 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.34 | -0.80 | 0.00 | -0.11 | 11/24/2025 | 2/20/2026 4:00:05 PM EST |
| 940.00 | 283.55 | 291.50 | 287.53 | 315.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.38 | -0.80 | 0.00 | -0.11 | 11/25/2025 | 2/20/2026 4:00:05 PM EST |
| 950.00 | 293.80 | 300.85 | 297.33 | 311.90 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.38 | -0.81 | 0.00 | -0.11 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 960.00 | 302.30 | 310.25 | 306.28 | 263.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.38 | -0.82 | 0.00 | -0.10 | 10/13/2025 | 2/20/2026 4:00:05 PM EST |
| 970.00 | 311.80 | 319.75 | 315.78 | 271.80 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.38 | -0.83 | 0.00 | -0.10 | 10/13/2025 | 2/20/2026 4:00:05 PM EST |
| 980.00 | 321.40 | 329.35 | 325.38 | 265.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.38 | -0.84 | 0.00 | -0.10 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 990.00 | 331.05 | 339.00 | 335.03 | 354.65 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.39 | -0.84 | 0.00 | -0.09 | 11/5/2025 | 2/20/2026 4:00:05 PM EST |
| 1,000.00 | 340.75 | 348.75 | 344.75 | 296.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.39 | -0.85 | 0.00 | -0.09 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 1,020.00 | 360.30 | 368.30 | 364.30 | 383.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.41 | -0.86 | 0.00 | -0.09 | 11/5/2025 | 2/20/2026 4:00:05 PM EST |
| 1,030.00 | 370.20 | 378.20 | 374.20 | 399.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.08 | 11/4/2025 | 2/20/2026 4:00:05 PM EST |
| 1,040.00 | 380.20 | 388.15 | 384.18 | 395.38 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.08 | 11/28/2025 | 2/20/2026 4:00:05 PM EST |
| 1,050.00 | 390.20 | 398.15 | 394.18 | 382.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.08 | 1/28/2026 | 2/20/2026 4:00:05 PM EST |
| 1,060.00 | 400.20 | 408.15 | 404.18 | 401.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.07 | 10/31/2025 | 2/20/2026 4:00:05 PM EST |
| 1,070.00 | 410.20 | 418.15 | 414.18 | 394.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.07 | 10/30/2025 | 2/20/2026 4:00:05 PM EST |
| 1,080.00 | 420.20 | 428.15 | 424.18 | 404.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.07 | 10/30/2025 | 2/20/2026 4:00:05 PM EST |
| 1,090.00 | 430.20 | 438.15 | 434.18 | 383.36 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.07 | 10/7/2025 | 2/20/2026 4:00:05 PM EST |
| 1,100.00 | 440.20 | 448.15 | 444.18 | 445.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.06 | 1/6/2026 | 2/20/2026 4:00:05 PM EST |
| 1,110.00 | 450.20 | 458.15 | 454.18 | 537.08 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.06 | 3/31/2025 | 2/20/2026 4:00:05 PM EST |
| 1,120.00 | 460.15 | 468.15 | 464.15 | 386.66 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 7/9/2025 | 2/20/2026 4:00:05 PM EST |
| 1,130.00 | 470.15 | 478.15 | 474.15 | 358.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.06 | 7/31/2025 | 2/20/2026 4:00:05 PM EST |
| 1,140.00 | 480.15 | 488.15 | 484.15 | 355.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.06 | 8/15/2025 | 2/20/2026 4:00:05 PM EST |
| 1,150.00 | 490.15 | 498.15 | 494.15 | 518.36 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 11/5/2025 | 2/20/2026 4:00:05 PM EST |
| 1,160.00 | 500.15 | 508.15 | 504.15 | 394.04 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 8/8/2025 | 2/20/2026 4:00:05 PM EST |
| 1,170.00 | 510.15 | 518.15 | 514.15 | 449.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.05 | 7/1/2025 | 2/20/2026 4:00:05 PM EST |
| 1,180.00 | 520.15 | 528.10 | 524.13 | 395.97 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 8/13/2025 | 2/20/2026 4:00:05 PM EST |
| 1,190.00 | 530.15 | 538.10 | 534.13 | 488.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 6/16/2025 | 2/20/2026 4:00:05 PM EST |
| 1,200.00 | 540.15 | 548.10 | 544.13 | 464.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 9/30/2025 | 2/20/2026 4:00:05 PM EST |
| 1,210.00 | 550.15 | 558.10 | 554.13 | 509.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 6/16/2025 | 2/20/2026 4:00:05 PM EST |
| 1,220.00 | 560.15 | 568.10 | 564.13 | 484.67 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 7/9/2025 | 2/20/2026 4:00:05 PM EST |
| 1,230.00 | 570.15 | 578.10 | 574.13 | 620.12 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.04 | 11/14/2025 | 2/20/2026 4:00:05 PM EST |
| 1,240.00 | 580.15 | 588.10 | 584.13 | 618.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 1/6/2025 | 2/20/2026 4:00:05 PM EST |
| 1,250.00 | 590.15 | 598.10 | 594.13 | % | 0.48 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 1,260.00 | 600.15 | 608.10 | 604.13 | % | 0.48 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 1,270.00 | 610.10 | 618.10 | 614.10 | 553.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 2/11/2025 | 2/20/2026 4:00:05 PM EST |
| 1,280.00 | 620.05 | 628.10 | 624.08 | 495.51 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 8/13/2025 | 2/20/2026 4:00:05 PM EST |
| 1,290.00 | 630.10 | 638.10 | 634.10 | % | 0.49 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 1,300.00 | 640.05 | 648.10 | 644.08 | 650.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 1/2/2026 | 2/20/2026 4:00:05 PM EST |
| 1,310.00 | 650.15 | 658.10 | 654.13 | % | 0.50 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 1,320.00 | 660.15 | 668.10 | 664.13 | % | 0.50 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 1,330.00 | 670.15 | 678.10 | 674.13 | % | 0.51 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 1,340.00 | 680.15 | 688.10 | 684.13 | % | 0.51 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 1,350.00 | 690.15 | 698.10 | 694.13 | % | 0.51 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 1,360.00 | 700.15 | 708.10 | 704.13 | % | 0.52 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,370.00 | 710.15 | 718.10 | 714.13 | % | 0.52 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,380.00 | 720.15 | 728.10 | 724.13 | % | 0.52 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,390.00 | 730.15 | 738.10 | 734.13 | % | 0.53 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,400.00 | 740.15 | 748.10 | 744.13 | 645.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 8/25/2025 | 2/20/2026 4:00:05 PM EST |
| 1,410.00 | 750.15 | 758.10 | 754.13 | 691.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 7/1/2025 | 2/20/2026 4:00:05 PM EST |
| 1,420.00 | 760.15 | 768.10 | 764.13 | 702.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 2/11/2025 | 2/20/2026 4:00:05 PM EST |
| 1,430.00 | 770.15 | 778.10 | 774.13 | % | 0.54 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,440.00 | 780.15 | 788.10 | 784.13 | % | 0.54 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,450.00 | 790.15 | 798.10 | 794.13 | % | 0.55 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,460.00 | 800.15 | 808.10 | 804.13 | % | 0.55 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,470.00 | 810.15 | 818.10 | 814.13 | % | 0.55 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 1,480.00 | 820.15 | 828.10 | 824.13 | % | 0.56 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:05 PM EST |