Options Chain for RUBRIK INC. CL A (RBRK) - $53.19 as of 2/13/2026 8:33:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.40 | 31.40 | 29.40 | % | 1.18 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 30.00 | 22.50 | 26.30 | 24.40 | 24.70 | % | 0.81 | 4 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST | |
| 35.00 | 18.70 | 21.30 | 20.00 | 18.70 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 39.00 | 14.30 | 16.70 | 15.50 | % | 0.40 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 40.00 | 13.60 | 15.60 | 14.60 | 13.62 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 41.00 | 12.20 | 14.70 | 13.45 | % | 0.33 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 42.00 | 11.40 | 13.70 | 12.55 | % | 0.30 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 42.50 | 10.10 | 13.20 | 11.65 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 43.00 | 10.60 | 12.70 | 11.65 | % | 0.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 43.50 | 9.60 | 12.20 | 10.90 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 44.00 | 9.50 | 11.80 | 10.65 | % | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.01 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 44.50 | 9.00 | 11.20 | 10.10 | % | 0.23 | 0 | 0 | 1.71 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:35 PM EST | |||
| 45.00 | 8.80 | 10.80 | 9.80 | 8.89 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.70 | 0.98 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 45.50 | 8.10 | 10.30 | 9.20 | % | 0.20 | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 46.00 | 7.50 | 9.80 | 8.65 | % | 0.19 | 0 | 0 | 1.57 | 0.97 | 0.02 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 46.50 | 7.30 | 9.30 | 8.30 | % | 0.18 | 0 | 0 | 1.51 | 0.96 | 0.02 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 47.00 | 6.20 | 9.10 | 7.65 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.59 | 0.95 | 0.02 | -0.03 | 2/9/2026 | 2/13/2026 3:59:35 PM EST |
| 47.50 | 5.90 | 8.40 | 7.15 | 6.56 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.43 | 0.93 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 48.00 | 5.90 | 7.90 | 6.90 | 7.06 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.37 | 0.91 | 0.03 | -0.06 | 2/9/2026 | 2/13/2026 3:59:35 PM EST |
| 48.50 | 5.20 | 7.50 | 6.35 | % | 0.13 | 0 | 0 | 1.35 | 0.90 | 0.04 | -0.06 | 2/13/2026 3:59:35 PM EST | |||
| 49.00 | 4.50 | 7.00 | 5.75 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.28 | 0.88 | 0.04 | -0.07 | 2/9/2026 | 2/13/2026 3:59:35 PM EST |
| 49.50 | 4.50 | 6.60 | 5.55 | % | 0.11 | 0 | 0 | 1.26 | 0.86 | 0.05 | -0.08 | 2/13/2026 3:59:35 PM EST | |||
| 50.00 | 4.50 | 6.40 | 5.45 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 341 | 0.83 | 0.83 | 0.05 | -0.09 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 51.00 | 3.60 | 4.60 | 4.10 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.78 | 0.06 | -0.10 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 52.00 | 3.20 | 3.70 | 3.45 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | 0.71 | 0.07 | -0.12 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 52.50 | 2.85 | 3.30 | 3.08 | 3.38 | +0.83 | +32.55% | 0.06 | 5 | 831 | 0.65 | 0.67 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 53.00 | 2.50 | 2.90 | 2.70 | 2.68 | -0.82 | -23.43% | 0.05 | 9 | 19 | 0.63 | 0.64 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 54.00 | 1.90 | 2.30 | 2.10 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.62 | 0.56 | 0.08 | -0.13 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 55.00 | 1.50 | 1.80 | 1.65 | 1.73 | +0.08 | +4.85% | 0.03 | 103 | 583 | 0.63 | 0.47 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 56.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.38 | -24.06% | 0.02 | 39 | 240 | 0.61 | 0.39 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 57.00 | 0.75 | 1.05 | 0.90 | 0.87 | +0.17 | +24.29% | 0.02 | 36 | 357 | 0.62 | 0.31 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 58.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.03 | +4.84% | 0.01 | 47 | 75 | 0.60 | 0.24 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 59.00 | 0.35 | 0.60 | 0.48 | 0.53 | +0.03 | +6.00% | 0.01 | 3 | 51 | 0.62 | 0.18 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 140 | 158 | 0.66 | 0.14 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 61.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.08 | +47.06% | 0.00 | 13 | 55 | 0.68 | 0.10 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 62.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 6 | 342 | 0.63 | 0.07 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 63.00 | 0.10 | 0.50 | 0.30 | 0.22 | -0.13 | -37.15% | 0.00 | 9 | 35 | 0.66 | 0.05 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 9 | 1.01 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 5 | 120 | 0.74 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.01 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.09 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.03 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 68.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.24 | -80.00% | 0.00 | 1 | 24 | 1.15 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 13 | 277 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 73.00 | 0.00 | 0.40 | 0.20 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:35 PM EST |
| 74.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 1.07 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:35 PM EST |
| 77.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:35 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:35 PM EST |
| 79.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 846 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:35 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 695 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:35 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 2.28 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:35 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.38 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 42.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 43.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 44.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.12 | -0.01 | 0.01 | -0.01 | 2/13/2026 3:59:35 PM EST | |||
| 45.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 22 | 43 | 0.83 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 45.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 46.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.27 | -0.03 | 0.02 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 46.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.52 | -0.04 | 0.02 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 47.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | -0.05 | 0.02 | -0.03 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.87 | -0.07 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 48.00 | 0.15 | 0.35 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | -0.09 | 0.03 | -0.06 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 48.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.10 | 0.04 | -0.06 | 2/9/2026 | 2/13/2026 3:59:35 PM EST |
| 49.00 | 0.25 | 0.95 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | -0.12 | 0.04 | -0.07 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 49.50 | 0.30 | 0.55 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | -0.14 | 0.05 | -0.08 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.49 | -0.51 | -51.00% | 0.01 | 18 | 554 | 0.67 | -0.17 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 51.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.77 | -52.39% | 0.01 | 12 | 23 | 0.64 | -0.22 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 52.00 | 0.70 | 1.10 | 0.90 | 1.00 | -0.69 | -40.83% | 0.02 | 14 | 14 | 0.63 | -0.29 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 52.50 | 0.85 | 1.25 | 1.05 | 1.15 | -1.08 | -48.43% | 0.02 | 1 | 87 | 0.63 | -0.33 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 53.00 | 1.00 | 1.40 | 1.20 | 1.20 | -1.20 | -50.00% | 0.02 | 4 | 1,002 | 0.62 | -0.36 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 54.00 | 1.35 | 1.85 | 1.60 | 1.73 | % | 0.03 | 6 | 0 | 0.61 | -0.44 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:35 PM EST | |
| 55.00 | 1.85 | 2.35 | 2.10 | 2.28 | -1.52 | -40.00% | 0.04 | 20 | 566 | 0.60 | -0.53 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 56.00 | 2.50 | 2.95 | 2.73 | 2.60 | -2.06 | -44.21% | 0.05 | 13 | 32 | 0.60 | -0.61 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 57.00 | 3.20 | 3.70 | 3.45 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.62 | -0.69 | 0.08 | -0.12 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 58.00 | 3.90 | 4.50 | 4.20 | 3.80 | -1.49 | -28.17% | 0.07 | 2 | 75 | 0.60 | -0.76 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 59.00 | 4.10 | 5.50 | 4.80 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 513 | 0.83 | -0.82 | 0.06 | -0.09 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 60.00 | 5.50 | 6.60 | 6.05 | 5.30 | -2.12 | -28.58% | 0.10 | 7 | 1,061 | 1.00 | -0.86 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 61.00 | 5.40 | 7.90 | 6.65 | 9.99 | 0.00 | 0.00% | 0.11 | 0 | 119 | 1.17 | -0.90 | 0.04 | -0.06 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 62.00 | 6.50 | 8.60 | 7.55 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.13 | -0.93 | 0.03 | -0.05 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 63.00 | 7.50 | 9.80 | 8.65 | 11.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.30 | -0.95 | 0.02 | -0.03 | 2/3/2026 | 2/13/2026 3:59:35 PM EST |
| 64.00 | 8.60 | 10.50 | 9.55 | 9.00 | -2.50 | -21.74% | 0.15 | 21 | 33 | 1.24 | -0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 65.00 | 9.80 | 11.30 | 10.55 | 10.05 | -1.56 | -13.44% | 0.16 | 1 | 954 | 1.21 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 66.00 | 9.90 | 12.50 | 11.20 | 12.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.38 | -0.99 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:35 PM EST |
| 67.00 | 11.40 | 13.70 | 12.55 | 18.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.55 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:35 PM EST |
| 67.50 | 12.70 | 14.00 | 13.35 | 13.30 | +2.12 | +18.97% | 0.20 | 1 | 142 | 1.48 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 68.00 | 11.80 | 14.40 | 13.10 | 13.25 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.46 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 69.00 | 12.80 | 15.40 | 14.10 | 11.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 70.00 | 14.70 | 16.50 | 15.60 | 17.28 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.64 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 71.00 | 15.40 | 17.50 | 16.45 | 15.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:35 PM EST |
| 72.00 | 16.20 | 18.70 | 17.45 | 14.48 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 72.50 | 16.80 | 19.00 | 17.90 | 17.87 | +0.67 | +3.90% | 0.25 | 2 | 10 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 73.00 | 16.80 | 19.50 | 18.15 | 17.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:35 PM EST |
| 74.00 | 17.70 | 20.50 | 19.10 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:35 PM EST |
| 75.00 | 19.50 | 21.40 | 20.45 | 20.40 | -3.00 | -12.83% | 0.27 | 2 | 23 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 76.00 | 19.80 | 22.50 | 21.15 | 20.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 77.00 | 20.80 | 24.60 | 22.70 | % | 0.29 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 77.50 | 21.30 | 24.00 | 22.65 | 20.19 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 78.00 | 22.40 | 24.50 | 23.45 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 79.00 | 22.80 | 25.50 | 24.15 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 80.00 | 24.40 | 26.50 | 25.45 | 21.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 82.50 | 26.20 | 29.30 | 27.75 | 24.04 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 85.00 | 28.70 | 31.80 | 30.25 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 90.00 | 33.70 | 37.50 | 35.60 | 13.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:35 PM EST |
| 95.00 | 38.50 | 42.60 | 40.55 | 21.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:35 PM EST |
| 100.00 | 43.70 | 47.60 | 45.65 | 24.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:35 PM EST |
| 105.00 | 48.70 | 52.60 | 50.65 | % | 0.48 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 110.00 | 53.70 | 57.60 | 55.65 | % | 0.51 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 115.00 | 58.50 | 62.60 | 60.55 | % | 0.53 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST |