Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $14.57 as of 2/17/2026 6:58:46 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 | 10.20 | 12.10 | 11.15 | 11.12 | -0.13 | -1.16% | 3.72 | 6 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 4.00 | 9.00 | 11.10 | 10.05 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 5.00 | 8.10 | 10.15 | 9.13 | 9.17 | % | 1.83 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 6.00 | 7.20 | 9.25 | 8.23 | 8.27 | % | 1.37 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 7.00 | 6.15 | 8.00 | 7.08 | 8.40 | 0.00 | 0.00% | 1.01 | 0 | 2 | 7.21 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 8.00 | 5.30 | 7.70 | 6.50 | 11.47 | 0.00 | 0.00% | 0.81 | 0 | 7 | 5.63 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/17/2026 3:59:56 PM EST |
| 9.00 | 3.95 | 5.85 | 4.90 | 4.50 | -0.65 | -12.63% | 0.54 | 2 | 12 | 4.24 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.00 | 3.85 | 4.50 | 4.18 | 3.85 | -0.35 | -8.34% | 0.42 | 21 | 105 | 3.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.50 | 2.80 | 4.00 | 3.40 | % | 0.32 | 0 | 0 | 3.48 | 1.00 | 0.01 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 11.00 | 2.46 | 3.50 | 2.98 | 2.55 | -2.50 | -49.51% | 0.27 | 1 | 6 | 3.10 | 0.99 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.50 | 2.14 | 3.25 | 2.70 | 2.49 | -2.11 | -45.87% | 0.23 | 128 | 1 | 2.88 | 0.97 | 0.05 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.00 | 1.63 | 3.30 | 2.47 | 2.27 | -0.33 | -12.70% | 0.21 | 22 | 63 | 2.61 | 0.94 | 0.08 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.50 | 1.69 | 1.97 | 1.83 | 1.80 | -0.48 | -21.06% | 0.15 | 156 | 126 | 0.97 | 0.88 | 0.13 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.00 | 1.40 | 1.58 | 1.49 | 1.69 | +0.14 | +9.04% | 0.11 | 143 | 64 | 1.32 | 0.81 | 0.18 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.50 | 1.06 | 1.19 | 1.13 | 1.10 | -0.11 | -9.10% | 0.08 | 190 | 105 | 1.31 | 0.71 | 0.22 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.00 | 0.77 | 0.84 | 0.81 | 0.82 | -0.18 | -18.00% | 0.06 | 582 | 319 | 1.25 | 0.59 | 0.24 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.50 | 0.51 | 0.60 | 0.56 | 0.56 | -0.23 | -29.12% | 0.04 | 864 | 519 | 1.26 | 0.47 | 0.24 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.20 | -35.72% | 0.02 | 1,934 | 21,926 | 1.23 | 0.36 | 0.22 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.18 | -43.91% | 0.01 | 2,950 | 5,339 | 1.23 | 0.26 | 0.19 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.17 | -54.84% | 0.01 | 1,078 | 5,168 | 1.24 | 0.18 | 0.15 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.13 | -59.10% | 0.01 | 1,895 | 6,795 | 1.25 | 0.12 | 0.11 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 2,351 | 26,225 | 1.28 | 0.08 | 0.08 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 42 | 2,257 | 1.31 | 0.06 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 283 | 3,015 | 1.37 | 0.04 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 22 | 252 | 1.60 | 0.02 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 128 | 2,158 | 1.54 | 0.01 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 383 | 1.85 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 334 | 11,857 | 1.76 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 1,445 | 1.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 220 | 1,527 | 1.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 89 | 2.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 49 | 5,981 | 2.26 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 235 | 2.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 7,184 | 2.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 268 | 2.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 1,219 | 2.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 3.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 7,842 | 2.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,241 | 2.71 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 612 | 4.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 696 | 2.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 348 | 3.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,968 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,532 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.50 | +0.48 | +2,400.00% | 0.00 | 1 | 6,141 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 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 | 2/17/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:56 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 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/17/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 2.12 | 1.06 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.33 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 3.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 15 | 136 | 3.33 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 572 | 2.20 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.06 | % | 0.01 | 13 | 0 | 2.96 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 86 | 844 | 1.41 | -0.01 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 412 | 26 | 1.38 | -0.03 | 0.05 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.01 | 54,762 | 52,234 | 1.34 | -0.06 | 0.08 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.50 | 0.08 | 0.17 | 0.13 | 0.11 | -0.14 | -56.00% | 0.01 | 790 | 277 | 1.38 | -0.12 | 0.13 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 0.01 | 2,804 | 3,309 | 1.29 | -0.19 | 0.18 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.50 | 0.30 | 0.36 | 0.33 | 0.27 | -0.23 | -46.00% | 0.02 | 693 | 41,041 | 1.29 | -0.29 | 0.22 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.00 | 0.49 | 0.56 | 0.53 | 0.53 | -0.18 | -25.36% | 0.04 | 1,295 | 23,331 | 1.28 | -0.41 | 0.24 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.50 | 0.73 | 0.84 | 0.79 | 0.78 | -0.22 | -22.00% | 0.05 | 71 | 858 | 1.29 | -0.53 | 0.24 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.17 | -0.04 | -3.31% | 0.08 | 540 | 6,882 | 1.40 | -0.64 | 0.22 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.50 | 1.41 | 1.54 | 1.48 | 1.48 | -0.12 | -7.50% | 0.10 | 182 | 882 | 1.31 | -0.74 | 0.19 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.00 | 1.80 | 1.92 | 1.86 | 1.86 | -0.17 | -8.38% | 0.12 | 216 | 4,518 | 1.23 | -0.82 | 0.15 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.50 | 2.19 | 2.48 | 2.34 | 2.29 | -0.14 | -5.77% | 0.14 | 23 | 974 | 1.57 | -0.88 | 0.11 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.00 | 2.71 | 2.97 | 2.84 | 2.83 | -0.05 | -1.74% | 0.17 | 184 | 2,601 | 1.66 | -0.92 | 0.08 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.50 | 3.05 | 3.50 | 3.28 | 3.53 | +0.18 | +5.38% | 0.19 | 8 | 306 | 1.92 | -0.94 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.00 | 3.60 | 4.00 | 3.80 | 3.81 | -0.07 | -1.81% | 0.21 | 164 | 2,312 | 2.09 | -0.96 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.50 | 4.05 | 4.50 | 4.28 | 4.39 | +0.11 | +2.57% | 0.23 | 10 | 392 | 2.25 | -0.98 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 19.00 | 4.60 | 5.05 | 4.83 | 4.75 | -0.10 | -2.07% | 0.25 | 91 | 1,408 | 2.60 | -0.99 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 19.50 | 5.00 | 6.20 | 5.60 | 5.50 | +0.20 | +3.78% | 0.29 | 14 | 72 | 4.54 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 20.00 | 5.65 | 6.00 | 5.83 | 5.85 | +0.18 | +3.18% | 0.29 | 199 | 4,611 | 2.91 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 20.50 | 6.00 | 7.25 | 6.63 | 5.45 | 0.00 | 0.00% | 0.32 | 0 | 29 | 5.02 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:56 PM EST |
| 21.00 | 6.50 | 7.55 | 7.03 | 6.82 | +0.15 | +2.25% | 0.33 | 19 | 638 | 4.70 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 21.50 | 7.00 | 7.75 | 7.38 | 7.52 | +3.07 | +68.99% | 0.34 | 1 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 22.00 | 7.50 | 8.15 | 7.83 | 7.92 | +0.02 | +0.26% | 0.36 | 6 | 552 | 3.84 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 22.50 | 6.95 | 10.30 | 8.63 | 9.07 | +3.62 | +66.43% | 0.38 | 2 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 23.00 | 8.50 | 9.15 | 8.83 | 8.97 | +0.92 | +11.43% | 0.38 | 1 | 221 | 4.10 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 23.50 | 8.85 | 9.70 | 9.28 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 24.00 | 9.50 | 10.10 | 9.80 | 9.78 | +0.98 | +11.14% | 0.41 | 3 | 361 | 4.14 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 24.50 | 9.80 | 10.70 | 10.25 | 10.85 | % | 0.42 | 2 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 25.00 | 10.50 | 11.50 | 11.00 | 11.25 | +1.67 | +17.44% | 0.44 | 4 | 397 | 5.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 25.50 | 11.00 | 12.65 | 11.83 | 11.40 | % | 0.46 | 1 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 26.00 | 11.50 | 13.00 | 12.25 | 12.47 | +1.72 | +16.00% | 0.47 | 6 | 778 | 7.18 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 27.00 | 11.50 | 14.20 | 12.85 | 13.52 | +1.42 | +11.74% | 0.48 | 2 | 2 | 7.66 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 28.00 | 13.15 | 15.85 | 14.50 | 14.52 | +2.42 | +20.00% | 0.52 | 2 | 3 | 9.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 29.00 | 13.85 | 16.80 | 15.33 | 15.85 | +2.05 | +14.86% | 0.53 | 2 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 30.00 | 14.30 | 17.85 | 16.08 | 16.72 | +0.81 | +5.10% | 0.54 | 1 | 6 | 9.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 31.00 | 15.85 | 18.85 | 17.35 | 15.05 | 0.00 | 0.00% | 0.56 | 0 | 6 | 9.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 32.00 | 16.95 | 19.85 | 18.40 | 17.69 | +0.81 | +4.80% | 0.57 | 2 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 33.00 | 17.85 | 20.85 | 19.35 | 19.19 | +1.38 | +7.75% | 0.59 | 1 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 34.00 | 18.85 | 21.85 | 20.35 | 20.09 | +1.69 | +9.19% | 0.60 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 35.00 | 19.85 | 22.85 | 21.35 | 19.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:56 PM EST |
| 36.00 | 20.85 | 23.85 | 22.35 | 20.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:56 PM EST |
| 37.00 | 21.85 | 24.85 | 23.35 | 21.20 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:56 PM EST |
| 38.00 | 22.85 | 25.85 | 24.35 | 18.63 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 3:59:56 PM EST |
| 39.00 | 23.85 | 26.85 | 25.35 | 19.48 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:56 PM EST |
| 40.00 | 24.85 | 27.85 | 26.35 | 22.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:56 PM EST |
| 41.00 | 25.85 | 28.85 | 27.35 | 25.95 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:56 PM EST |
| 42.00 | 26.85 | 29.85 | 28.35 | 27.05 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:56 PM EST |
| 43.00 | 27.75 | 30.85 | 29.30 | 21.42 | 0.00 | 0.00% | 0.68 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/17/2026 3:59:56 PM EST |
| 44.00 | 29.00 | 31.85 | 30.43 | 31.16 | +2.32 | +8.05% | 0.69 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 45.00 | 29.95 | 32.85 | 31.40 | 32.06 | +2.06 | +6.87% | 0.70 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 46.00 | 31.00 | 33.85 | 32.43 | 24.29 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/17/2026 3:59:56 PM EST |
| 47.00 | 31.85 | 34.85 | 33.35 | 15.15 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/17/2026 3:59:56 PM EST |
| 48.00 | 32.90 | 35.85 | 34.38 | 26.32 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/17/2026 3:59:56 PM EST |
| 49.00 | 33.85 | 36.85 | 35.35 | 16.75 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/17/2026 3:59:56 PM EST |
| 50.00 | 34.85 | 37.85 | 36.35 | 32.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:56 PM EST |
| 55.00 | 39.85 | 42.85 | 41.35 | 36.18 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/17/2026 3:59:56 PM EST |
| 60.00 | 44.85 | 47.85 | 46.35 | 22.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/17/2026 3:59:56 PM EST |
| 65.00 | 49.85 | 52.85 | 51.35 | 47.55 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:56 PM EST |
| 70.00 | 54.70 | 57.85 | 56.28 | 52.55 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:56 PM EST |
| 75.00 | 59.85 | 62.85 | 61.35 | 60.45 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 80.00 | 64.85 | 67.85 | 66.35 | 38.88 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/17/2026 3:59:56 PM EST |
| 85.00 | 69.85 | 72.85 | 71.35 | 67.52 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:56 PM EST |