Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $191.28 as of 2/13/2026 7:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 97.50 | 100.70 | 99.10 | 109.80 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 92.50 | 95.80 | 94.15 | % | 0.94 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 105.00 | 87.50 | 90.80 | 89.15 | % | 0.85 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 82.50 | 85.70 | 84.10 | % | 0.76 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 115.00 | 77.60 | 80.40 | 79.00 | 74.00 | % | 0.69 | 1 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 120.00 | 72.60 | 74.60 | 73.60 | % | 0.61 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 67.60 | 69.40 | 68.50 | % | 0.55 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 47.60 | 49.40 | 48.50 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 42.70 | 44.40 | 43.55 | % | 0.29 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 37.70 | 39.50 | 38.60 | 34.20 | -15.90 | -31.74% | 0.25 | 1 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 32.70 | 34.40 | 33.55 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 27.80 | 29.40 | 28.60 | % | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 167.50 | 25.30 | 27.10 | 26.20 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 22.80 | 24.60 | 23.70 | 30.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.79 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 172.50 | 20.40 | 22.20 | 21.30 | 18.52 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.71 | 0.98 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 18.00 | 20.30 | 19.15 | % | 0.11 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 177.50 | 15.70 | 17.60 | 16.65 | % | 0.09 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.11 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 13.40 | 15.10 | 14.25 | 13.40 | -18.50 | -58.00% | 0.08 | 1 | 12 | 0.60 | 0.89 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 11.20 | 12.80 | 12.00 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.84 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 9.10 | 10.70 | 9.90 | 9.51 | -1.11 | -10.46% | 0.05 | 8 | 17 | 0.42 | 0.78 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 187.50 | 7.20 | 9.00 | 8.10 | 9.70 | % | 0.04 | 3 | 0 | 0.43 | 0.71 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 190.00 | 5.50 | 7.10 | 6.30 | 5.75 | +0.05 | +0.88% | 0.03 | 13 | 51 | 0.41 | 0.63 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 4.70 | 5.50 | 5.10 | 5.00 | -0.70 | -12.29% | 0.03 | 100 | 16 | 0.44 | 0.54 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 2.90 | 4.30 | 3.60 | 3.40 | -0.71 | -17.28% | 0.02 | 46 | 279 | 0.41 | 0.45 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 2.10 | 3.10 | 2.60 | 2.40 | -0.80 | -25.00% | 0.01 | 8 | 78 | 0.40 | 0.37 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 1.50 | 2.25 | 1.88 | 1.75 | -0.53 | -23.25% | 0.01 | 52 | 336 | 0.41 | 0.28 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 0.95 | 1.65 | 1.30 | 1.33 | -0.57 | -30.00% | 0.01 | 36 | 174 | 0.41 | 0.22 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 0.55 | 1.20 | 0.88 | 0.90 | -0.41 | -31.30% | 0.00 | 19 | 323 | 0.40 | 0.16 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 0.35 | 2.35 | 1.35 | 1.64 | +0.44 | +36.67% | 0.01 | 1 | 193 | 0.51 | 0.11 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.35 | 1.05 | 0.70 | 0.59 | -0.29 | -32.96% | 0.00 | 12 | 984 | 0.47 | 0.08 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 0.15 | 2.15 | 1.15 | 1.26 | +0.21 | +20.00% | 0.01 | 1 | 72 | 0.57 | 0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.90 | 0.45 | 0.35 | -0.55 | -61.12% | 0.00 | 1,215 | 1,196 | 0.62 | 0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 0.05 | 2.00 | 1.03 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.66 | 0.02 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.16 | -0.24 | -60.00% | 0.00 | 10 | 1,882 | 0.56 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 0.00 | 2.25 | 1.13 | 0.40 | -0.05 | -11.12% | 0.01 | 2 | 135 | 0.99 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.55 | +0.15 | +37.50% | 0.00 | 20 | 555 | 0.73 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.08 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.20 | -66.67% | 0.00 | 13 | 771 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 0.00 | 2.20 | 1.10 | 0.66 | +0.16 | +32.00% | 0.00 | 3 | 273 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 2.20 | 1.10 | 1.51 | +1.11 | +277.50% | 0.00 | 3 | 198 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 1.50 | +0.30 | +25.00% | 0.00 | 3 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.14 | +280.00% | 0.00 | 13 | 1,642 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.00 | 1.00 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.50 | +0.40 | +400.00% | 0.00 | 1 | 670 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.55 | 0.28 | 0.22 | +0.17 | +340.00% | 0.00 | 9 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | 0.50 | +0.45 | +900.00% | 0.00 | 9 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.50 | +0.45 | +900.00% | 0.00 | 9 | 326 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | 0.45 | -0.66 | -59.46% | 0.00 | 9 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 59 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 0.05 | 2.25 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.70 | -0.01 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 0.25 | 0.75 | 0.50 | 0.50 | -0.80 | -61.54% | 0.00 | 20 | 166 | 0.51 | -0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 177.50 | 0.25 | 0.75 | 0.50 | 0.75 | -0.65 | -46.43% | 0.00 | 60 | 5 | 0.46 | -0.08 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.60 | 1.00 | 0.80 | 1.00 | -0.80 | -44.45% | 0.00 | 50 | 142 | 0.46 | -0.11 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 0.95 | 1.35 | 1.15 | 1.50 | -1.10 | -42.31% | 0.01 | 12 | 5 | 0.45 | -0.16 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 1.35 | 1.70 | 1.53 | 1.78 | -1.32 | -42.59% | 0.01 | 42 | 482 | 0.43 | -0.22 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 187.50 | 1.95 | 2.40 | 2.18 | 2.60 | -1.00 | -27.78% | 0.01 | 28 | 12 | 0.43 | -0.29 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 2.75 | 3.30 | 3.03 | 3.18 | -1.53 | -32.49% | 0.02 | 67 | 366 | 0.43 | -0.37 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 3.70 | 4.30 | 4.00 | 4.52 | -1.18 | -20.71% | 0.02 | 4 | 2 | 0.41 | -0.46 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 4.90 | 5.40 | 5.15 | 5.60 | -1.54 | -21.57% | 0.03 | 63 | 1,946 | 0.40 | -0.55 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 6.30 | 8.30 | 7.30 | 7.40 | -1.22 | -14.16% | 0.04 | 8 | 24 | 0.46 | -0.63 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 7.90 | 10.20 | 9.05 | 9.28 | +1.08 | +13.18% | 0.05 | 16 | 509 | 0.46 | -0.72 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 9.70 | 12.10 | 10.90 | 10.57 | -2.23 | -17.43% | 0.05 | 2 | 2 | 0.45 | -0.78 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 11.30 | 14.20 | 12.75 | 13.05 | +7.55 | +137.28% | 0.06 | 5 | 1,518 | 0.39 | -0.84 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 14.00 | 16.40 | 15.20 | 7.41 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.64 | -0.89 | 0.02 | -0.14 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 16.40 | 18.70 | 17.55 | 18.44 | -0.56 | -2.95% | 0.08 | 23 | 990 | 0.68 | -0.92 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 18.70 | 21.00 | 19.85 | 23.62 | +12.82 | +118.71% | 0.09 | 1 | 13 | 0.74 | -0.95 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 21.10 | 23.50 | 22.30 | 23.50 | +11.80 | +100.86% | 0.10 | 1 | 4,501 | 0.80 | -0.97 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 23.20 | 25.90 | 24.55 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.80 | -0.98 | 0.00 | -0.04 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 25.60 | 28.40 | 27.00 | 27.01 | -1.69 | -5.89% | 0.12 | 29 | 5,968 | 0.84 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 28.20 | 31.00 | 29.60 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 166 | 0.92 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 30.50 | 33.30 | 31.90 | 32.32 | 0.00 | 0.00% | 0.14 | 0 | 379 | 0.99 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 33.00 | 35.90 | 34.45 | 18.28 | 0.00 | 0.00% | 0.15 | 0 | 223 | 1.02 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 35.50 | 38.40 | 36.95 | 40.65 | +2.05 | +5.32% | 0.16 | 1 | 1,374 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 38.20 | 40.80 | 39.50 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 40.80 | 43.30 | 42.05 | 30.36 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.15 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 237.50 | 43.20 | 45.80 | 44.50 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 45.40 | 48.40 | 46.90 | 35.19 | 0.00 | 0.00% | 0.20 | 0 | 543 | 1.27 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 242.50 | 47.60 | 50.80 | 49.20 | 41.75 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 50.10 | 53.30 | 51.70 | 51.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 247.50 | 53.20 | 55.80 | 54.50 | 57.14 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.36 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 55.70 | 58.30 | 57.00 | 59.66 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.40 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 252.50 | 58.30 | 60.80 | 59.55 | 62.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 60.70 | 63.30 | 62.00 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 257.50 | 63.30 | 65.80 | 64.55 | 67.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 65.90 | 68.30 | 67.10 | 70.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 262.50 | 67.90 | 70.80 | 69.35 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 265.00 | 70.40 | 73.30 | 71.85 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 74.90 | 78.30 | 76.60 | 70.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 79.40 | 83.30 | 81.35 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 84.50 | 88.40 | 86.45 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 285.00 | 89.50 | 93.30 | 91.40 | 80.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 94.30 | 98.30 | 96.30 | 67.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 99.30 | 103.40 | 101.35 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 104.40 | 108.40 | 106.40 | 82.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 305.00 | 109.50 | 113.30 | 111.40 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 310.00 | 114.50 | 118.40 | 116.45 | 86.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 315.00 | 119.40 | 123.40 | 121.40 | % | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 124.40 | 128.40 | 126.40 | 106.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 134.90 | 138.40 | 136.65 | 103.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 144.90 | 148.40 | 146.65 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 350.00 | 154.90 | 158.40 | 156.65 | % | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 360.00 | 164.90 | 168.30 | 166.60 | % | 0.46 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 370.00 | 174.30 | 178.40 | 176.35 | % | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |