Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.26 as of 2/19/2026 7:06:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.70 | 19.10 | 17.40 | 16.68 | 0.00 | 0.00% | 17.40 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:47 PM EST |
| 2.00 | 14.70 | 18.05 | 16.38 | 16.04 | +0.07 | +0.44% | 8.19 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 3.00 | 14.10 | 16.40 | 15.25 | 14.56 | -0.09 | -0.62% | 5.08 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 4.00 | 12.70 | 15.00 | 13.85 | % | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 5.00 | 11.70 | 14.30 | 13.00 | % | 2.60 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 6.00 | 11.00 | 13.30 | 12.15 | 11.59 | -0.10 | -0.86% | 2.02 | 1 | 1 | 8.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 7.00 | 9.75 | 11.40 | 10.58 | 11.35 | 0.00 | 0.00% | 1.51 | 0 | 100 | 4.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:47 PM EST |
| 8.00 | 8.75 | 11.30 | 10.03 | 10.55 | 0.00 | 0.00% | 1.25 | 0 | 5 | 6.86 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:47 PM EST |
| 9.00 | 7.75 | 9.15 | 8.45 | 7.40 | 0.00 | 0.00% | 0.94 | 0 | 650 | 3.26 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:47 PM EST |
| 10.00 | 6.80 | 8.45 | 7.63 | 8.25 | 0.00 | 0.00% | 0.76 | 0 | 151 | 3.16 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:47 PM EST |
| 10.50 | 6.30 | 8.00 | 7.15 | 7.45 | 0.00 | 0.00% | 0.68 | 0 | 125 | 3.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 11.00 | 5.85 | 8.35 | 7.10 | 7.00 | 0.00 | 0.00% | 0.65 | 0 | 744 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 11.50 | 5.35 | 7.75 | 6.55 | 6.75 | 0.00 | 0.00% | 0.57 | 0 | 35 | 4.37 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 2/19/2026 3:59:47 PM EST |
| 12.00 | 5.25 | 6.35 | 5.80 | 5.50 | +0.10 | +1.86% | 0.48 | 10 | 375 | 2.57 | 0.98 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 12.50 | 4.40 | 5.85 | 5.13 | 6.45 | 0.00 | 0.00% | 0.41 | 0 | 409 | 2.38 | 0.94 | 0.03 | -0.03 | 1/30/2026 | 2/19/2026 3:59:47 PM EST |
| 13.00 | 3.90 | 5.50 | 4.70 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 59 | 2.45 | 0.92 | 0.03 | -0.04 | 1/20/2026 | 2/19/2026 3:59:47 PM EST |
| 13.50 | 3.45 | 5.00 | 4.23 | 4.09 | +1.25 | +44.02% | 0.31 | 5 | 200 | 2.25 | 0.91 | 0.04 | -0.04 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 14.00 | 3.00 | 4.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 166 | 1.91 | 0.88 | 0.05 | -0.05 | 2/17/2026 | 2/19/2026 3:59:47 PM EST |
| 14.50 | 2.58 | 4.00 | 3.29 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 128 | 1.87 | 0.86 | 0.06 | -0.05 | 2/12/2026 | 2/19/2026 3:59:47 PM EST |
| 15.00 | 2.14 | 3.50 | 2.82 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 183 | 1.68 | 0.83 | 0.07 | -0.06 | 2/2/2026 | 2/19/2026 3:59:47 PM EST |
| 15.50 | 1.95 | 3.25 | 2.60 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.81 | 0.79 | 0.08 | -0.06 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 16.00 | 1.71 | 2.69 | 2.20 | 2.01 | -0.96 | -32.33% | 0.14 | 1 | 93 | 1.54 | 0.75 | 0.09 | -0.07 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 16.50 | 1.43 | 2.34 | 1.89 | 1.88 | +0.09 | +5.03% | 0.11 | 5 | 175 | 1.50 | 0.70 | 0.10 | -0.07 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 17.00 | 1.35 | 2.01 | 1.68 | 1.81 | +0.02 | +1.12% | 0.10 | 48 | 431 | 1.12 | 0.64 | 0.11 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 17.50 | 1.42 | 1.75 | 1.59 | 1.60 | +0.37 | +30.09% | 0.09 | 45 | 347 | 1.31 | 0.59 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 18.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.34 | +32.08% | 0.08 | 94 | 2,220 | 1.34 | 0.53 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 18.50 | 1.09 | 1.24 | 1.17 | 1.18 | +0.27 | +29.67% | 0.06 | 26,385 | 900 | 1.34 | 0.47 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 19.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.18 | +23.38% | 0.05 | 875 | 1,778 | 1.31 | 0.41 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 19.50 | 0.64 | 0.92 | 0.78 | 0.71 | +0.08 | +12.70% | 0.04 | 114 | 337 | 1.30 | 0.35 | 0.11 | -0.07 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 20.00 | 0.59 | 0.79 | 0.69 | 0.68 | +0.16 | +30.77% | 0.03 | 117 | 2,593 | 1.35 | 0.30 | 0.11 | -0.07 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 20.50 | 0.45 | 0.67 | 0.56 | 0.41 | -0.03 | -6.82% | 0.03 | 22 | 451 | 1.34 | 0.26 | 0.10 | -0.06 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.05 | +12.50% | 0.02 | 19 | 2,309 | 1.29 | 0.22 | 0.09 | -0.06 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 21.50 | 0.06 | 0.44 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,086 | 1.11 | 0.18 | 0.08 | -0.05 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 22.00 | 0.05 | 0.36 | 0.21 | 0.25 | +0.02 | +8.70% | 0.01 | 40 | 5,149 | 1.13 | 0.15 | 0.07 | -0.05 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.32 | 0.16 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.12 | 0.06 | -0.04 | 2/17/2026 | 2/19/2026 3:59:47 PM EST |
| 23.00 | 0.05 | 0.44 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.35 | 0.10 | 0.05 | -0.04 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 23.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.45 | 0.08 | 0.05 | -0.03 | 2/19/2026 3:59:47 PM EST | |||
| 24.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.47 | 0.07 | 0.04 | -0.03 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.05 | 0.03 | -0.02 | 2/19/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,543 | 1.64 | 0.04 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 25.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 4.09 | 0.03 | 0.02 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 4.18 | 0.03 | 0.02 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 26.50 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 4.25 | 0.02 | 0.01 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.69 | 0.02 | 0.01 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 27.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 3.67 | 0.01 | 0.01 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 3.46 | 0.01 | 0.01 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 28.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.71 | 0.01 | 0.01 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.78 | 0.01 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 29.50 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 105 | 3.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:47 PM EST |
| 30.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 31.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 31.50 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 32.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 33.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.01 | 100 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST | |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.01 | -16.67% | 0.01 | 22 | 107 | 3.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.01 | 8 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 5.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 2.22 | 1.11 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 5 | 6.08 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 4.72 | -0.01 | 0.01 | 0.00 | 2/9/2026 | 2/19/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,382 | 3.15 | -0.02 | 0.02 | -0.01 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 12.50 | 0.12 | 0.23 | 0.18 | 0.21 | +0.04 | +23.53% | 0.01 | 10 | 560 | 1.83 | -0.06 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 13.00 | 0.13 | 0.23 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 67 | 5,127 | 1.68 | -0.08 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 13.50 | 0.12 | 0.43 | 0.28 | 0.27 | -0.06 | -18.19% | 0.02 | 4 | 126 | 1.68 | -0.09 | 0.04 | -0.04 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 14.00 | 0.22 | 0.33 | 0.28 | 0.27 | -0.05 | -15.63% | 0.02 | 12 | 810 | 1.57 | -0.12 | 0.05 | -0.05 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 14.50 | 0.13 | 0.55 | 0.34 | 0.41 | +0.04 | +10.82% | 0.02 | 1 | 325 | 1.48 | -0.14 | 0.06 | -0.05 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 15.00 | 0.28 | 0.48 | 0.38 | 0.36 | -0.13 | -26.54% | 0.03 | 7 | 852 | 1.41 | -0.17 | 0.07 | -0.06 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 15.50 | 0.29 | 0.59 | 0.44 | 0.45 | -0.03 | -6.25% | 0.03 | 1 | 332 | 1.32 | -0.21 | 0.08 | -0.06 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 16.00 | 0.47 | 0.69 | 0.58 | 0.62 | -0.29 | -31.87% | 0.04 | 255 | 1,678 | 1.32 | -0.25 | 0.09 | -0.07 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 16.50 | 0.72 | 0.83 | 0.78 | 0.88 | -0.06 | -6.39% | 0.05 | 192 | 1,668 | 1.35 | -0.30 | 0.10 | -0.07 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 17.00 | 0.83 | 1.07 | 0.95 | 1.04 | -0.18 | -14.76% | 0.06 | 34 | 2,173 | 1.32 | -0.36 | 0.11 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 17.50 | 0.98 | 1.28 | 1.13 | 1.33 | +0.03 | +2.31% | 0.06 | 14 | 321 | 1.27 | -0.41 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 18.00 | 1.23 | 1.48 | 1.36 | 1.41 | -0.32 | -18.50% | 0.08 | 99 | 1,644 | 1.24 | -0.47 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 18.50 | 1.65 | 1.80 | 1.73 | 1.96 | -0.36 | -15.52% | 0.09 | 4 | 384 | 1.31 | -0.53 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 19.00 | 1.90 | 2.11 | 2.01 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 254 | 1.28 | -0.59 | 0.12 | -0.08 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 19.50 | 2.18 | 2.43 | 2.31 | 2.54 | 0.00 | 0.00% | 0.12 | 0 | 237 | 1.24 | -0.65 | 0.11 | -0.07 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 20.00 | 2.49 | 2.79 | 2.64 | 3.16 | +0.18 | +6.04% | 0.13 | 3 | 243 | 1.20 | -0.70 | 0.11 | -0.07 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 20.50 | 3.00 | 4.30 | 3.65 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 752 | 1.83 | -0.74 | 0.10 | -0.06 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 21.00 | 2.70 | 4.45 | 3.58 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 476 | 2.30 | -0.78 | 0.09 | -0.06 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 21.50 | 3.75 | 5.15 | 4.45 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 216 | 1.82 | -0.82 | 0.08 | -0.05 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 22.00 | 4.25 | 5.60 | 4.93 | 4.85 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.90 | -0.85 | 0.07 | -0.05 | 2/11/2026 | 2/19/2026 3:59:47 PM EST |
| 22.50 | 4.55 | 6.00 | 5.28 | % | 0.23 | 0 | 0 | 2.71 | -0.88 | 0.06 | -0.04 | 2/19/2026 3:59:47 PM EST | |||
| 23.00 | 4.85 | 6.50 | 5.68 | % | 0.25 | 0 | 0 | 2.83 | -0.90 | 0.05 | -0.04 | 2/19/2026 3:59:47 PM EST | |||
| 23.50 | 5.00 | 7.00 | 6.00 | % | 0.26 | 0 | 0 | 2.88 | -0.92 | 0.05 | -0.03 | 2/19/2026 3:59:47 PM EST | |||
| 24.00 | 5.90 | 7.45 | 6.68 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.98 | -0.93 | 0.04 | -0.03 | 2/5/2026 | 2/19/2026 3:59:47 PM EST |
| 24.50 | 6.30 | 7.90 | 7.10 | % | 0.29 | 0 | 0 | 3.08 | -0.95 | 0.03 | -0.02 | 2/19/2026 3:59:47 PM EST | |||
| 25.00 | 6.90 | 8.60 | 7.75 | 7.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.12 | -0.96 | 0.03 | -0.02 | 1/13/2026 | 2/19/2026 3:59:47 PM EST |
| 25.50 | 7.30 | 8.90 | 8.10 | % | 0.32 | 0 | 0 | 3.21 | -0.97 | 0.02 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 26.00 | 7.80 | 9.65 | 8.73 | % | 0.34 | 0 | 0 | 3.45 | -0.97 | 0.02 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 26.50 | 8.30 | 10.45 | 9.38 | % | 0.35 | 0 | 0 | 3.54 | -0.98 | 0.01 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 27.00 | 8.80 | 11.10 | 9.95 | % | 0.37 | 0 | 0 | 3.78 | -0.98 | 0.01 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 27.50 | 9.25 | 11.10 | 10.18 | % | 0.37 | 0 | 0 | 3.65 | -0.99 | 0.01 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 28.00 | 9.80 | 11.55 | 10.68 | % | 0.38 | 0 | 0 | 3.73 | -0.99 | 0.01 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 28.50 | 10.30 | 12.40 | 11.35 | % | 0.40 | 0 | 0 | 3.80 | -0.99 | 0.01 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 29.00 | 10.80 | 13.15 | 11.98 | % | 0.41 | 0 | 0 | 3.87 | -0.99 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 29.50 | 11.30 | 13.15 | 12.23 | % | 0.41 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 30.00 | 11.85 | 13.65 | 12.75 | 14.16 | 0.00 | 0.00% | 0.42 | 0 | 10 | 4.01 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:47 PM EST |
| 30.50 | 12.30 | 14.35 | 13.33 | % | 0.44 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 31.00 | 12.80 | 14.70 | 13.75 | % | 0.44 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 31.50 | 13.30 | 15.60 | 14.45 | % | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 32.00 | 13.80 | 15.70 | 14.75 | % | 0.46 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 32.50 | 14.30 | 16.65 | 15.48 | 14.43 | 0.00 | 0.00% | 0.48 | 0 | 10 | 4.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 33.00 | 14.80 | 16.70 | 15.75 | % | 0.48 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 33.50 | 15.30 | 17.25 | 16.28 | % | 0.49 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 34.00 | 15.80 | 18.15 | 16.98 | % | 0.50 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST |