Options Chain for CONOCOPHILLIPS COM (COP) - $111.30 as of 2/17/2026 6:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 60.75 | 61.80 | 61.28 | % | 1.29 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 50.00 | 58.25 | 59.30 | 58.78 | % | 1.18 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 55.00 | 53.60 | 54.30 | 53.95 | 53.80 | +15.40 | +40.11% | 0.98 | 2 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 60.00 | 48.25 | 49.30 | 48.78 | % | 0.81 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 65.00 | 43.60 | 44.30 | 43.95 | 43.80 | +11.59 | +35.99% | 0.68 | 2 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 70.00 | 38.60 | 39.30 | 38.95 | 39.00 | -0.05 | -0.13% | 0.56 | 80 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 75.00 | 33.60 | 34.30 | 33.95 | 34.15 | -2.70 | -7.33% | 0.45 | 105 | 20 | 3.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 77.50 | 31.10 | 31.80 | 31.45 | 31.50 | +8.50 | +36.96% | 0.41 | 10 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 80.00 | 28.60 | 29.30 | 28.95 | 29.00 | -2.85 | -8.95% | 0.36 | 5,256 | 189 | 2.62 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 82.50 | 26.10 | 26.80 | 26.45 | 26.65 | +11.80 | +79.47% | 0.32 | 275 | 49 | 2.41 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 85.00 | 23.60 | 24.30 | 23.95 | 24.00 | -2.60 | -9.78% | 0.28 | 22,380 | 903 | 2.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 87.00 | 21.30 | 22.30 | 21.80 | % | 0.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 87.50 | 21.10 | 21.80 | 21.45 | 21.50 | +4.35 | +25.37% | 0.25 | 16,871 | 696 | 1.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 88.00 | 20.30 | 21.30 | 20.80 | 8.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 4:00:05 PM EST |
| 89.00 | 19.35 | 20.30 | 19.83 | 7.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 4:00:05 PM EST |
| 90.00 | 18.60 | 19.30 | 18.95 | 18.95 | -2.73 | -12.60% | 0.21 | 17,470 | 764 | 1.78 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 91.00 | 17.35 | 18.30 | 17.83 | 18.25 | +8.30 | +83.42% | 0.20 | 15 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 92.00 | 16.35 | 17.30 | 16.83 | 16.79 | % | 0.18 | 600 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST | |
| 92.50 | 16.10 | 16.75 | 16.43 | 16.45 | +0.30 | +1.86% | 0.18 | 17,962 | 804 | 1.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 93.00 | 15.35 | 16.30 | 15.83 | 9.98 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:05 PM EST |
| 94.00 | 14.60 | 15.30 | 14.95 | 15.25 | -2.25 | -12.86% | 0.16 | 90 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 95.00 | 13.60 | 14.25 | 13.93 | 13.95 | -2.66 | -16.02% | 0.15 | 33,693 | 1,898 | 1.40 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 96.00 | 12.35 | 13.25 | 12.80 | 13.20 | -2.47 | -15.77% | 0.13 | 105 | 19 | 1.32 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 97.00 | 11.65 | 12.25 | 11.95 | 12.00 | -1.83 | -13.24% | 0.12 | 2,734 | 140 | 1.25 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 97.50 | 10.80 | 11.75 | 11.28 | 11.50 | -2.73 | -19.19% | 0.12 | 28,424 | 1,459 | 1.21 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 98.00 | 10.65 | 11.25 | 10.95 | 10.65 | -2.10 | -16.48% | 0.11 | 887 | 64 | 1.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 99.00 | 9.65 | 10.25 | 9.95 | 10.20 | -2.40 | -19.05% | 0.10 | 265 | 43 | 1.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 100.00 | 8.50 | 9.20 | 8.85 | 9.08 | -2.32 | -20.36% | 0.09 | 103,428 | 5,438 | 0.97 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 101.00 | 7.65 | 8.25 | 7.95 | 8.55 | -2.07 | -19.50% | 0.08 | 551 | 58 | 0.93 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 102.00 | 6.60 | 7.25 | 6.93 | 6.95 | -2.30 | -24.87% | 0.07 | 4,621 | 266 | 0.83 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 103.00 | 5.35 | 6.25 | 5.80 | 5.90 | -2.75 | -31.80% | 0.06 | 8,492 | 460 | 0.75 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 104.00 | 4.35 | 5.20 | 4.78 | 5.00 | -2.55 | -33.78% | 0.05 | 4,258 | 191 | 0.67 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 105.00 | 3.50 | 4.15 | 3.83 | 3.85 | -2.70 | -41.23% | 0.04 | 150,871 | 11,499 | 0.55 | 0.98 | 0.09 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 106.00 | 2.71 | 2.99 | 2.85 | 2.85 | -2.62 | -47.90% | 0.03 | 170 | 133 | 0.32 | 0.85 | 0.14 | -0.06 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 107.00 | 1.85 | 2.06 | 1.96 | 2.00 | -2.72 | -57.63% | 0.02 | 17 | 1,038 | 0.29 | 0.71 | 0.14 | -0.10 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 108.00 | 1.25 | 1.45 | 1.35 | 1.35 | -2.47 | -64.66% | 0.01 | 273 | 1,918 | 0.32 | 0.56 | 0.14 | -0.13 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 109.00 | 0.83 | 0.99 | 0.91 | 1.02 | -1.84 | -64.34% | 0.01 | 242 | 351 | 0.33 | 0.43 | 0.13 | -0.14 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 110.00 | 0.56 | 0.65 | 0.61 | 0.62 | -1.57 | -71.69% | 0.01 | 230 | 6,925 | 0.34 | 0.31 | 0.11 | -0.14 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 111.00 | 0.34 | 0.43 | 0.39 | 0.40 | -1.15 | -74.20% | 0.00 | 68 | 528 | 0.34 | 0.21 | 0.09 | -0.12 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 112.00 | 0.15 | 0.28 | 0.22 | 0.25 | -0.88 | -77.88% | 0.00 | 111 | 172 | 0.34 | 0.14 | 0.07 | -0.10 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 113.00 | 0.11 | 0.20 | 0.16 | 0.18 | -0.58 | -76.32% | 0.00 | 1,361 | 386 | 0.36 | 0.09 | 0.05 | -0.07 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 114.00 | 0.07 | 0.14 | 0.11 | 0.15 | -0.40 | -72.73% | 0.00 | 21 | 65 | 0.38 | 0.05 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.30 | -83.34% | 0.00 | 41 | 3,758 | 0.40 | 0.03 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.24 | -88.89% | 0.00 | 5 | 26 | 0.52 | 0.02 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 117.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 119.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 914 | 0.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 121.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 123.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 124.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.06 | 0.03 | 0.33 | +0.18 | +120.00% | 0.00 | 3 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.11 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.92 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/17/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/17/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 36 | 5.38 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/17/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/17/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 131 | 4.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 802 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.87 | 0.44 | 0.02 | -0.09 | -81.82% | 0.01 | 1 | 570 | 2.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,903 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 1,546 | 1.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,033 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 1,413 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.21 | +0.14 | +200.00% | 0.00 | 2 | 5,397 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.56 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.21 | 0.11 | 0.02 | -0.56 | -96.56% | 0.00 | 14 | 1,774 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 93.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.33 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 2,044 | 0.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.19 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:05 PM EST |
| 99.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 100.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 31 | 2,179 | 0.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 2.17 | 1.09 | 0.14 | +0.04 | +40.00% | 0.01 | 3 | 177 | 1.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 102.00 | 0.05 | 0.17 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 8 | 502 | 0.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 103.00 | 0.15 | 0.23 | 0.19 | 0.15 | +0.10 | +200.00% | 0.00 | 40 | 536 | 0.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 104.00 | 0.16 | 0.28 | 0.22 | 0.23 | +0.07 | +43.75% | 0.00 | 62 | 574 | 0.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 105.00 | 0.29 | 0.41 | 0.35 | 0.39 | +0.15 | +62.50% | 0.00 | 477 | 1,465 | 0.38 | -0.02 | 0.09 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 106.00 | 0.46 | 0.63 | 0.55 | 0.62 | +0.31 | +100.00% | 0.01 | 42 | 459 | 0.35 | -0.15 | 0.14 | -0.06 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 107.00 | 0.76 | 0.95 | 0.86 | 0.85 | +0.40 | +88.89% | 0.01 | 56 | 319 | 0.34 | -0.29 | 0.14 | -0.10 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 108.00 | 1.15 | 1.44 | 1.30 | 1.20 | +0.58 | +93.55% | 0.01 | 40 | 153 | 0.34 | -0.44 | 0.14 | -0.13 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 109.00 | 1.64 | 2.00 | 1.82 | 1.89 | +0.95 | +101.07% | 0.02 | 20 | 57 | 0.33 | -0.57 | 0.13 | -0.14 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 110.00 | 2.34 | 2.74 | 2.54 | 2.55 | +1.22 | +91.73% | 0.02 | 34 | 422 | 0.35 | -0.69 | 0.11 | -0.14 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 111.00 | 2.98 | 3.55 | 3.27 | 2.60 | +0.75 | +40.55% | 0.03 | 5 | 62 | 0.30 | -0.79 | 0.09 | -0.12 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 112.00 | 3.80 | 4.45 | 4.13 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.46 | -0.86 | 0.07 | -0.10 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 113.00 | 4.70 | 5.35 | 5.03 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.49 | -0.91 | 0.05 | -0.07 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 114.00 | 5.65 | 6.30 | 5.98 | 5.99 | +2.34 | +64.11% | 0.05 | 3 | 0 | 0.53 | -0.95 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 115.00 | 6.60 | 7.30 | 6.95 | 7.12 | +2.67 | +60.00% | 0.06 | 17 | 3 | 0.58 | -0.97 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 116.00 | 7.60 | 8.25 | 7.93 | 5.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 117.00 | 8.60 | 9.25 | 8.93 | % | 0.08 | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 2/17/2026 4:00:05 PM EST | |||
| 118.00 | 9.60 | 10.25 | 9.93 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 119.00 | 10.55 | 11.20 | 10.88 | 10.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:05 PM EST |
| 120.00 | 11.55 | 12.20 | 11.88 | 15.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:05 PM EST |
| 121.00 | 12.55 | 13.20 | 12.88 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 122.00 | 13.55 | 14.25 | 13.90 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 123.00 | 14.50 | 15.55 | 15.03 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 124.00 | 15.50 | 16.25 | 15.88 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 125.00 | 16.50 | 17.25 | 16.88 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:05 PM EST |
| 130.00 | 21.50 | 22.25 | 21.88 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 135.00 | 26.50 | 27.55 | 27.03 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 140.00 | 31.50 | 32.55 | 32.03 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST |