Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $14.20 as of 2/13/2026 6:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 12.90 | 11.70 | 11.25 | -5.45 | -32.64% | 3.90 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 4.00 | 9.10 | 11.55 | 10.33 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 5.00 | 8.40 | 10.55 | 9.48 | % | 1.90 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 6.00 | 7.40 | 9.40 | 8.40 | % | 1.40 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 7.00 | 6.20 | 8.40 | 7.30 | 8.40 | 0.00 | 0.00% | 1.04 | 0 | 2 | 6.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 8.00 | 5.40 | 7.10 | 6.25 | 11.47 | 0.00 | 0.00% | 0.78 | 0 | 7 | 4.99 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 9.00 | 4.55 | 5.95 | 5.25 | 5.15 | -0.60 | -10.44% | 0.58 | 26 | 26 | 3.89 | 0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.00 | 3.60 | 4.95 | 4.28 | 4.20 | -0.56 | -11.77% | 0.43 | 26 | 131 | 3.26 | 0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.50 | 3.05 | 4.40 | 3.73 | % | 0.36 | 0 | 0 | 2.86 | 0.98 | 0.02 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 11.00 | 2.45 | 4.25 | 3.35 | 5.05 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.22 | 0.94 | 0.05 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 11.50 | 2.20 | 3.50 | 2.85 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.48 | 0.91 | 0.07 | -0.03 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 12.00 | 2.25 | 2.65 | 2.45 | 2.60 | -0.36 | -12.17% | 0.20 | 9 | 67 | 1.59 | 0.87 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.50 | 1.70 | 2.27 | 1.99 | 2.28 | -1.37 | -37.54% | 0.16 | 77 | 50 | 1.56 | 0.82 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 13.00 | 1.52 | 1.82 | 1.67 | 1.55 | +0.02 | +1.31% | 0.13 | 43 | 71 | 1.14 | 0.75 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 13.50 | 1.24 | 1.41 | 1.33 | 1.21 | -0.82 | -40.40% | 0.10 | 103 | 12 | 1.12 | 0.68 | 0.16 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 0.93 | 1.10 | 1.02 | 1.00 | +0.06 | +6.39% | 0.07 | 191 | 286 | 1.09 | 0.59 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.50 | 0.71 | 0.86 | 0.79 | 0.79 | +0.10 | +14.50% | 0.05 | 602 | 362 | 1.10 | 0.50 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 0.56 | 0.63 | 0.60 | 0.56 | +0.01 | +1.82% | 0.04 | 1,481 | 21,592 | 1.11 | 0.41 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.50 | 0.40 | 0.43 | 0.42 | 0.41 | +0.05 | +13.89% | 0.03 | 5,207 | 1,144 | 1.08 | 0.33 | 0.16 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 16.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.04 | +14.82% | 0.02 | 5,800 | 1,537 | 1.10 | 0.26 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 16.50 | 0.22 | 0.23 | 0.23 | 0.22 | +0.03 | +15.79% | 0.01 | 6,640 | 493 | 1.11 | 0.20 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.18 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 4,576 | 22,450 | 1.13 | 0.15 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 17.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 2,220 | 616 | 1.12 | 0.11 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 740 | 3,057 | 1.15 | 0.08 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 18.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 118 | 240 | 1.17 | 0.06 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 229 | 2,140 | 1.20 | 0.04 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 53 | 355 | 1.12 | 0.04 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 549 | 11,888 | 1.21 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 20.50 | 0.01 | 0.14 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 1,454 | 1.47 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 81 | 1,539 | 1.30 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.11 | +0.05 | +83.34% | 0.00 | 10 | 99 | 1.32 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 199 | 6,061 | 1.50 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 236 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 211 | 7,036 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.07 | -0.01 | -12.50% | 0.01 | 2 | 268 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 1,223 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 407 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 160 | 7,845 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,243 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 27.00 | 0.01 | 0.08 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 611 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 696 | 2.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 363 | 2.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 165 | 3,885 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.13 | -92.86% | 0.00 | 5 | 431 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.11 | -91.67% | 0.00 | 25 | 439 | 3.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 295 | 3.76 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 618 | 3.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 643 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 256 | 5.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 481 | 4.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 236 | 5.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 1,080 | 3.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 214 | 3.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.54 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,532 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 6,141 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 156 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 130 | 1.65 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.01 | 10 | 562 | 1.76 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.17 | -0.02 | 0.02 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 11.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 156 | 696 | 1.32 | -0.06 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 11.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.01 | 3 | 23 | 1.27 | -0.09 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.11 | -42.31% | 0.01 | 1,849 | 52,910 | 1.21 | -0.13 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 12.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.09 | -26.48% | 0.02 | 277 | 113 | 1.18 | -0.18 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 13.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.17 | -33.34% | 0.03 | 557 | 3,243 | 1.14 | -0.25 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 13.50 | 0.48 | 0.56 | 0.52 | 0.50 | -0.22 | -30.56% | 0.04 | 212 | 40,932 | 1.13 | -0.32 | 0.16 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 0.68 | 0.75 | 0.72 | 0.71 | -0.26 | -26.81% | 0.05 | 786 | 23,556 | 1.10 | -0.41 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 14.50 | 0.91 | 1.04 | 0.98 | 1.00 | -0.20 | -16.67% | 0.07 | 481 | 571 | 1.10 | -0.50 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.00 | 1.21 | 1.32 | 1.27 | 1.21 | -0.23 | -15.98% | 0.08 | 546 | 6,724 | 1.08 | -0.59 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 15.50 | 1.56 | 1.65 | 1.61 | 1.60 | -0.15 | -8.58% | 0.10 | 145 | 867 | 1.07 | -0.67 | 0.16 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 16.00 | 1.81 | 2.19 | 2.00 | 2.03 | -0.26 | -11.36% | 0.12 | 295 | 4,444 | 1.07 | -0.74 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 16.50 | 2.21 | 2.59 | 2.40 | 2.43 | -0.08 | -3.19% | 0.15 | 157 | 853 | 0.98 | -0.80 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 17.00 | 2.78 | 2.95 | 2.87 | 2.88 | -0.08 | -2.71% | 0.17 | 106 | 2,584 | 1.12 | -0.85 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 17.50 | 3.20 | 3.50 | 3.35 | 3.35 | -0.20 | -5.64% | 0.19 | 57 | 301 | 0.92 | -0.89 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 18.00 | 3.65 | 4.05 | 3.85 | 3.88 | -0.16 | -3.96% | 0.21 | 93 | 2,332 | 1.75 | -0.92 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 18.50 | 4.15 | 4.45 | 4.30 | 4.28 | +0.03 | +0.71% | 0.23 | 23 | 381 | 1.68 | -0.94 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 19.00 | 4.65 | 5.00 | 4.83 | 4.85 | -0.30 | -5.83% | 0.25 | 127 | 1,332 | 1.90 | -0.96 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 19.50 | 4.80 | 5.65 | 5.23 | 5.30 | +0.97 | +22.41% | 0.27 | 1 | 72 | 2.29 | -0.96 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 5.60 | 5.90 | 5.75 | 5.67 | -0.27 | -4.55% | 0.29 | 24 | 4,622 | 1.89 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 20.50 | 5.40 | 8.10 | 6.75 | 5.45 | 0.00 | 0.00% | 0.33 | 0 | 29 | 4.61 | -0.98 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 6.20 | 7.00 | 6.60 | 6.67 | +0.72 | +12.11% | 0.31 | 1 | 676 | 2.31 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 21.50 | 6.55 | 8.35 | 7.45 | 4.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.83 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 22.00 | 7.15 | 7.90 | 7.53 | 7.90 | +1.13 | +16.70% | 0.34 | 5 | 553 | 2.25 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 22.50 | 7.55 | 9.35 | 8.45 | 5.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 8.15 | 10.10 | 9.13 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 244 | 4.50 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 23.50 | 8.55 | 10.80 | 9.68 | 6.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 24.00 | 9.15 | 10.85 | 10.00 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 362 | 4.33 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 24.50 | 9.55 | 12.10 | 10.83 | % | 0.44 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 25.00 | 10.00 | 12.05 | 11.03 | 9.58 | 0.00 | 0.00% | 0.44 | 0 | 399 | 4.80 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 25.50 | 10.30 | 12.75 | 11.53 | % | 0.45 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 26.00 | 11.35 | 13.30 | 12.33 | 10.75 | -0.50 | -4.45% | 0.47 | 1 | 779 | 5.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 27.00 | 11.75 | 14.00 | 12.88 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 3 | 5.06 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 28.00 | 12.75 | 15.00 | 13.88 | 12.10 | 0.00 | 0.00% | 0.50 | 0 | 3 | 5.20 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 29.00 | 13.65 | 16.60 | 15.13 | 13.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 30.00 | 15.40 | 16.40 | 15.90 | 15.91 | +1.10 | +7.43% | 0.53 | 6 | 6 | 4.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 31.00 | 15.70 | 18.00 | 16.85 | 15.05 | 0.00 | 0.00% | 0.54 | 0 | 6 | 5.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 32.00 | 16.70 | 19.00 | 17.85 | 16.88 | 0.00 | 0.00% | 0.56 | 0 | 6 | 5.74 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 33.00 | 17.70 | 20.00 | 18.85 | 17.81 | 0.00 | 0.00% | 0.57 | 0 | 7 | 5.86 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 34.00 | 18.70 | 21.00 | 19.85 | 18.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 35.00 | 19.70 | 22.00 | 20.85 | 19.62 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 36.00 | 20.75 | 23.00 | 21.88 | 20.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 37.00 | 21.70 | 24.00 | 22.85 | 21.20 | 0.00 | 0.00% | 0.62 | 0 | 3 | 6.37 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 38.00 | 22.35 | 25.55 | 23.95 | 18.63 | 0.00 | 0.00% | 0.63 | 0 | 2 | 7.21 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:58 PM EST |
| 39.00 | 23.40 | 26.60 | 25.00 | 19.48 | 0.00 | 0.00% | 0.64 | 0 | 2 | 7.38 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 24.75 | 27.00 | 25.88 | 22.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:58 PM EST |
| 41.00 | 25.70 | 28.00 | 26.85 | 25.95 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 42.00 | 26.70 | 29.00 | 27.85 | 27.05 | 0.00 | 0.00% | 0.66 | 0 | 3 | 6.75 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 43.00 | 27.20 | 30.60 | 28.90 | 21.42 | 0.00 | 0.00% | 0.67 | 0 | 5 | 7.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 3:59:58 PM EST |
| 44.00 | 28.70 | 31.00 | 29.85 | 28.84 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 29.20 | 32.55 | 30.88 | 30.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:58 PM EST |
| 46.00 | 30.75 | 33.00 | 31.88 | 24.29 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 3:59:58 PM EST |
| 47.00 | 31.20 | 34.60 | 32.90 | 15.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:58 PM EST |
| 48.00 | 32.35 | 35.60 | 33.98 | 26.32 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:58 PM EST |
| 49.00 | 33.35 | 36.60 | 34.98 | 16.75 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 34.70 | 37.00 | 35.85 | 32.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 39.30 | 42.65 | 40.98 | 36.18 | 0.00 | 0.00% | 0.75 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 44.45 | 47.65 | 46.05 | 22.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 49.30 | 52.65 | 50.98 | 47.55 | 0.00 | 0.00% | 0.78 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 54.30 | 57.65 | 55.98 | 52.55 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 59.80 | 62.65 | 61.23 | 60.45 | % | 0.82 | 20 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 80.00 | 64.55 | 67.65 | 66.10 | 38.88 | 0.00 | 0.00% | 0.83 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 69.20 | 72.65 | 70.93 | 67.52 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |