Options Chain for IONQ INC COM (IONQ) - $31.41 as of 2/13/2026 6:29:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.05 | 17.80 | 16.93 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 20.00 | 13.05 | 14.95 | 14.00 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 22.50 | 10.60 | 12.30 | 11.45 | % | 0.51 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 24.00 | 9.10 | 10.90 | 10.00 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 25.00 | 8.80 | 9.85 | 9.33 | 9.30 | +1.55 | +20.00% | 0.37 | 1 | 26 | 0.00 | 0.99 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 7.15 | 9.00 | 8.08 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 0.98 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 6.25 | 7.90 | 7.08 | % | 0.26 | 0 | 0 | 1.84 | 0.96 | 0.02 | -0.04 | 2/13/2026 3:59:53 PM EST | |||
| 27.50 | 5.70 | 7.45 | 6.58 | % | 0.24 | 0 | 0 | 1.78 | 0.95 | 0.02 | -0.05 | 2/13/2026 3:59:53 PM EST | |||
| 28.00 | 5.20 | 6.90 | 6.05 | % | 0.22 | 0 | 0 | 1.64 | 0.94 | 0.03 | -0.06 | 2/13/2026 3:59:53 PM EST | |||
| 28.50 | 4.80 | 6.45 | 5.63 | % | 0.20 | 0 | 0 | 1.59 | 0.92 | 0.03 | -0.06 | 2/13/2026 3:59:53 PM EST | |||
| 29.00 | 4.90 | 6.05 | 5.48 | 5.54 | % | 0.19 | 9 | 0 | 1.56 | 0.90 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 29.50 | 4.55 | 5.45 | 5.00 | 5.19 | +0.09 | +1.77% | 0.17 | 29 | 1 | 1.39 | 0.88 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 4.20 | 4.95 | 4.58 | 4.50 | +2.21 | +96.51% | 0.15 | 27 | 151 | 0.83 | 0.86 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.50 | 3.00 | 4.60 | 3.80 | % | 0.12 | 0 | 0 | 1.30 | 0.83 | 0.06 | -0.10 | 2/13/2026 3:59:53 PM EST | |||
| 31.00 | 3.40 | 4.10 | 3.75 | 3.79 | +1.91 | +101.60% | 0.12 | 15 | 18 | 0.89 | 0.80 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.50 | 3.05 | 3.70 | 3.38 | 3.27 | +1.80 | +122.45% | 0.11 | 85 | 148 | 0.90 | 0.76 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 2.85 | 3.15 | 3.00 | 2.88 | +1.53 | +113.34% | 0.09 | 89 | 385 | 0.89 | 0.73 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.50 | 2.50 | 2.73 | 2.62 | 2.75 | +1.71 | +164.43% | 0.08 | 74 | 127 | 0.86 | 0.69 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 2.19 | 2.35 | 2.27 | 2.38 | +1.40 | +142.86% | 0.07 | 164 | 286 | 0.84 | 0.64 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.50 | 1.93 | 2.09 | 2.01 | 1.85 | +0.99 | +115.12% | 0.06 | 111 | 70 | 0.86 | 0.60 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 34.00 | 1.66 | 1.87 | 1.77 | 1.70 | +1.01 | +146.38% | 0.05 | 274 | 259 | 0.87 | 0.55 | 0.10 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 34.50 | 1.40 | 1.59 | 1.50 | 1.52 | +0.85 | +126.87% | 0.04 | 311 | 33 | 0.85 | 0.50 | 0.10 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 1.21 | 1.31 | 1.26 | 1.26 | +0.70 | +125.00% | 0.04 | 931 | 936 | 0.84 | 0.45 | 0.10 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.50 | 1.00 | 1.15 | 1.08 | 1.15 | +0.65 | +130.00% | 0.03 | 177 | 146 | 0.84 | 0.41 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 0.86 | 0.97 | 0.92 | 0.90 | +0.48 | +114.29% | 0.03 | 890 | 2,761 | 0.85 | 0.36 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 36.50 | 0.73 | 0.80 | 0.77 | 0.75 | +0.40 | +114.29% | 0.02 | 121 | 49 | 0.84 | 0.32 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.32 | +96.97% | 0.02 | 311 | 61 | 0.85 | 0.28 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.50 | 0.50 | 0.60 | 0.55 | 0.56 | +0.22 | +64.71% | 0.01 | 250 | 28 | 0.86 | 0.25 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 38.00 | 0.39 | 0.50 | 0.45 | 0.46 | +0.24 | +109.10% | 0.01 | 633 | 1,266 | 0.85 | 0.22 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 38.50 | 0.28 | 0.46 | 0.37 | 0.38 | -0.08 | -17.40% | 0.01 | 209 | 34 | 0.85 | 0.19 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 39.00 | 0.27 | 0.40 | 0.34 | 0.32 | +0.14 | +77.78% | 0.01 | 274 | 560 | 0.88 | 0.16 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 0.20 | 0.28 | 0.24 | 0.25 | +0.11 | +78.58% | 0.01 | 640 | 1,780 | 0.90 | 0.12 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 41.00 | 0.09 | 0.24 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 166 | 410 | 0.90 | 0.09 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 42.00 | 0.07 | 0.15 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 94 | 3,070 | 0.90 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 43.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 239 | 378 | 0.97 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 49 | 385 | 1.01 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 55 | 94 | 1.03 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 118 | 4,056 | 1.08 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.50 | 0.04 | 0.12 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 14 | 277 | 1.09 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 615 | 1.13 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 46.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 755 | 69 | 1.03 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 455 | 1.30 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 22 | 75 | 1.20 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,376 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.50 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 547 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 49.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 241 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 49.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 210 | 2,972 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 51.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.15 | -88.24% | 0.00 | 2 | 186 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 52 | 382 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 2,217 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 56.00 | 0.02 | 0.08 | 0.05 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 392 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.35 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 76 | 2,295 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 35 | 1,037 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 1.98 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 541 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 46 | 619 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 267 | 384 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 7,554 | 6,953 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.50 | 0.06 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 13,752 | 69 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 264 | 33 | 1.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 1,134 | 7,177 | 1.37 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.13 | -50.00% | 0.00 | 24 | 4 | 1.39 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 0.07 | 0.19 | 0.13 | 0.16 | -0.24 | -60.00% | 0.00 | 243 | 15 | 1.11 | -0.04 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.50 | 0.15 | 0.23 | 0.19 | 0.16 | -0.27 | -62.80% | 0.01 | 512 | 6 | 1.16 | -0.05 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 0.14 | 0.27 | 0.21 | 0.21 | -0.38 | -64.41% | 0.01 | 85 | 84 | 1.09 | -0.06 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.50 | 0.20 | 0.33 | 0.27 | 0.26 | -0.43 | -62.32% | 0.01 | 188 | 24 | 1.10 | -0.08 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 0.20 | 0.34 | 0.27 | 0.27 | -0.61 | -69.32% | 0.01 | 35 | 106 | 1.03 | -0.10 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.50 | 0.29 | 0.42 | 0.36 | 0.33 | -0.69 | -67.65% | 0.01 | 68 | 12 | 1.04 | -0.12 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.36 | 0.42 | 0.39 | 0.44 | -0.69 | -61.07% | 0.01 | 1,687 | 5,009 | 0.99 | -0.14 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.50 | 0.40 | 0.55 | 0.48 | 0.47 | -0.93 | -66.43% | 0.02 | 54 | 27 | 0.98 | -0.17 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 0.51 | 0.64 | 0.58 | 0.59 | -1.04 | -63.81% | 0.02 | 520 | 178 | 0.97 | -0.20 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.50 | 0.59 | 0.73 | 0.66 | 0.64 | -1.26 | -66.32% | 0.02 | 41 | 150 | 0.93 | -0.24 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 0.77 | 0.84 | 0.81 | 0.85 | -1.37 | -61.72% | 0.03 | 522 | 404 | 0.93 | -0.27 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.50 | 0.90 | 1.09 | 1.00 | 0.99 | -1.39 | -58.41% | 0.03 | 84 | 91 | 0.94 | -0.31 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 1.09 | 1.15 | 1.12 | 1.15 | -1.75 | -60.35% | 0.03 | 1,064 | 156 | 0.92 | -0.36 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.50 | 1.27 | 1.42 | 1.35 | 1.31 | -1.86 | -58.68% | 0.04 | 46 | 64 | 0.91 | -0.40 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 34.00 | 1.51 | 1.68 | 1.60 | 1.54 | -1.93 | -55.62% | 0.05 | 225 | 178 | 0.91 | -0.45 | 0.10 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 34.50 | 1.75 | 1.96 | 1.86 | 1.85 | -1.95 | -51.32% | 0.05 | 42 | 107 | 0.88 | -0.50 | 0.10 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 1.99 | 2.25 | 2.12 | 2.00 | -2.44 | -54.96% | 0.06 | 352 | 1,733 | 0.90 | -0.55 | 0.10 | -0.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.50 | 2.34 | 2.58 | 2.46 | 2.45 | -2.36 | -49.07% | 0.07 | 14 | 28 | 0.92 | -0.59 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 2.65 | 2.92 | 2.79 | 2.56 | -2.52 | -49.61% | 0.08 | 12 | 54 | 0.91 | -0.64 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 36.50 | 2.98 | 3.25 | 3.12 | 3.34 | -2.23 | -40.04% | 0.09 | 1 | 56 | 0.90 | -0.68 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 3.15 | 3.75 | 3.45 | 3.26 | -1.54 | -32.09% | 0.09 | 27 | 33 | 0.87 | -0.72 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.50 | 3.40 | 4.35 | 3.88 | 4.70 | +1.05 | +28.77% | 0.10 | 1 | 11 | 1.18 | -0.75 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 38.00 | 3.80 | 4.50 | 4.15 | 4.30 | -2.68 | -38.40% | 0.11 | 18 | 512 | 1.03 | -0.78 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 38.50 | 4.25 | 5.85 | 5.05 | 4.23 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.63 | -0.81 | 0.06 | -0.08 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 39.00 | 4.65 | 5.65 | 5.15 | 5.18 | -1.64 | -24.05% | 0.13 | 12 | 529 | 1.27 | -0.84 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 5.55 | 6.25 | 5.90 | 6.10 | -2.88 | -32.08% | 0.15 | 56 | 3,156 | 1.09 | -0.88 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 41.00 | 6.50 | 7.50 | 7.00 | 7.11 | -2.59 | -26.71% | 0.17 | 17 | 169 | 1.40 | -0.91 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 42.00 | 7.45 | 8.50 | 7.98 | 8.08 | -2.72 | -25.19% | 0.19 | 39 | 272 | 1.52 | -0.94 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 43.00 | 8.55 | 9.35 | 8.95 | 9.00 | -2.85 | -24.06% | 0.21 | 13 | 268 | 1.49 | -0.96 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.00 | 9.50 | 10.35 | 9.93 | 9.95 | -2.73 | -21.53% | 0.23 | 10 | 254 | 1.59 | -0.97 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.50 | 9.80 | 10.95 | 10.38 | 10.37 | -2.95 | -22.15% | 0.23 | 3 | 405 | 1.73 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 10.75 | 11.15 | 10.95 | 11.10 | -2.45 | -18.09% | 0.24 | 61 | 11,800 | 1.47 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.50 | 10.80 | 12.55 | 11.68 | 14.17 | 0.00 | 0.00% | 0.26 | 0 | 59 | 2.30 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 46.00 | 11.35 | 12.50 | 11.93 | 11.95 | -1.21 | -9.20% | 0.26 | 4 | 176 | 1.92 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 46.50 | 11.85 | 13.30 | 12.58 | 12.61 | -0.46 | -3.52% | 0.27 | 3 | 46 | 2.21 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.00 | 12.35 | 14.00 | 13.18 | 13.45 | -1.13 | -7.75% | 0.28 | 5 | 213 | 2.41 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.50 | 12.80 | 14.45 | 13.63 | 13.92 | -3.61 | -20.60% | 0.29 | 1 | 64 | 2.42 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.00 | 13.35 | 15.00 | 14.18 | 17.05 | +4.25 | +33.21% | 0.30 | 1 | 470 | 2.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.50 | 13.85 | 15.55 | 14.70 | 13.40 | 0.00 | 0.00% | 0.30 | 0 | 24 | 2.59 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 49.00 | 14.20 | 16.05 | 15.13 | 13.20 | 0.00 | 0.00% | 0.31 | 0 | 157 | 2.64 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 49.50 | 14.80 | 16.55 | 15.68 | 8.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 50.00 | 15.40 | 16.45 | 15.93 | 15.80 | -2.95 | -15.74% | 0.32 | 20 | 6,014 | 2.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 51.00 | 16.30 | 18.00 | 17.15 | 16.56 | 0.00 | 0.00% | 0.34 | 0 | 40 | 2.77 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 52.00 | 17.20 | 19.00 | 18.10 | 17.41 | 0.00 | 0.00% | 0.35 | 0 | 119 | 2.85 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 53.00 | 18.30 | 20.00 | 19.15 | 17.92 | 0.00 | 0.00% | 0.36 | 0 | 148 | 2.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 54.00 | 19.30 | 21.00 | 20.15 | 20.44 | -2.26 | -9.96% | 0.37 | 2 | 2 | 3.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 55.00 | 20.40 | 22.00 | 21.20 | 21.61 | 0.00 | 0.00% | 0.39 | 0 | 185 | 3.09 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 56.00 | 21.15 | 23.00 | 22.08 | 21.61 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.16 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 57.00 | 22.10 | 24.00 | 23.05 | 24.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 58.00 | 23.25 | 25.00 | 24.13 | 22.54 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 59.00 | 24.25 | 26.00 | 25.13 | 24.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 60.00 | 25.40 | 27.00 | 26.20 | 25.15 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.44 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 61.00 | 26.15 | 28.00 | 27.08 | % | 0.44 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 62.00 | 27.10 | 29.00 | 28.05 | 18.56 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 30.30 | 31.95 | 31.13 | 30.28 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 35.30 | 37.00 | 36.15 | 37.96 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 39.75 | 42.00 | 40.88 | 36.32 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 44.20 | 47.00 | 45.60 | 34.43 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |