Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $15.94 as of 2/20/2026 6:27:15 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 | 11.20 | 14.30 | 12.75 | 13.20 | 0.00 | 0.00% | 4.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 4.00 | 10.45 | 13.65 | 12.05 | % | 3.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 5.00 | 9.05 | 12.75 | 10.90 | 10.87 | % | 2.18 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 6.00 | 7.70 | 11.75 | 9.73 | 9.97 | % | 1.62 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 7.00 | 7.25 | 10.80 | 9.03 | 9.07 | -0.01 | -0.11% | 1.29 | 1 | 1 | 9.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 6.50 | 9.80 | 8.15 | % | 1.02 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 9.00 | 5.60 | 7.55 | 6.58 | 6.87 | 0.00 | 0.00% | 0.73 | 0 | 11 | 4.85 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 9.50 | 4.95 | 7.20 | 6.08 | % | 0.64 | 0 | 0 | 4.82 | 0.99 | 0.01 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 10.00 | 3.90 | 7.15 | 5.53 | 5.90 | 0.00 | 0.00% | 0.55 | 0 | 3 | 5.34 | 0.98 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 10.50 | 4.45 | 6.35 | 5.40 | % | 0.51 | 0 | 0 | 4.43 | 0.97 | 0.02 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 11.00 | 3.55 | 5.50 | 4.53 | 5.00 | 0.00 | 0.00% | 0.41 | 0 | 35 | 3.47 | 0.95 | 0.03 | -0.03 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 11.50 | 3.00 | 4.70 | 3.85 | 4.35 | 0.00 | 0.00% | 0.33 | 0 | 91 | 2.62 | 0.94 | 0.04 | -0.04 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 3.70 | 4.25 | 3.98 | 3.97 | % | 0.33 | 33 | 0 | 1.79 | 0.91 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 12.50 | 3.10 | 3.85 | 3.48 | 3.64 | 0.00 | 0.00% | 0.28 | 0 | 32 | 2.39 | 0.88 | 0.06 | -0.05 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 2.79 | 3.25 | 3.02 | 2.98 | -0.12 | -3.88% | 0.23 | 56 | 103 | 1.49 | 0.84 | 0.07 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.50 | 2.30 | 2.69 | 2.50 | 2.56 | -0.36 | -12.33% | 0.19 | 203 | 334 | 1.32 | 0.80 | 0.09 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 2.11 | 2.29 | 2.20 | 2.21 | -0.09 | -3.92% | 0.16 | 3,141 | 66 | 1.45 | 0.75 | 0.10 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.50 | 1.78 | 1.91 | 1.85 | 1.89 | -0.12 | -5.97% | 0.13 | 134 | 32 | 1.41 | 0.69 | 0.12 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 1.51 | 1.59 | 1.55 | 1.52 | -0.22 | -12.65% | 0.10 | 388 | 366 | 1.40 | 0.63 | 0.13 | -0.09 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.50 | 1.23 | 1.30 | 1.27 | 1.30 | -0.20 | -13.34% | 0.08 | 1,446 | 173 | 1.36 | 0.56 | 0.13 | -0.09 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 1.04 | 1.07 | 1.06 | 1.05 | -0.18 | -14.64% | 0.07 | 4,989 | 3,952 | 1.39 | 0.49 | 0.14 | -0.09 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.50 | 0.80 | 0.86 | 0.83 | 0.83 | -0.18 | -17.83% | 0.05 | 1,997 | 2,111 | 1.34 | 0.43 | 0.13 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 0.65 | 0.73 | 0.69 | 0.67 | -0.17 | -20.24% | 0.04 | 5,915 | 3,218 | 1.35 | 0.37 | 0.13 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.50 | 0.51 | 0.54 | 0.53 | 0.53 | -0.17 | -24.29% | 0.03 | 997 | 2,089 | 1.34 | 0.31 | 0.12 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 0.41 | 0.43 | 0.42 | 0.41 | -0.14 | -25.46% | 0.02 | 3,126 | 2,598 | 1.35 | 0.26 | 0.11 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.50 | 0.31 | 0.42 | 0.37 | 0.32 | -0.13 | -28.89% | 0.02 | 1,282 | 1,273 | 1.36 | 0.22 | 0.10 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.12 | -32.44% | 0.01 | 4,012 | 2,849 | 1.35 | 0.18 | 0.09 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.50 | 0.18 | 0.23 | 0.21 | 0.21 | -0.09 | -30.00% | 0.01 | 223 | 616 | 1.36 | 0.15 | 0.08 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.08 | -32.00% | 0.01 | 3,724 | 4,498 | 1.39 | 0.13 | 0.07 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.50 | 0.13 | 0.16 | 0.15 | 0.13 | -0.08 | -38.10% | 0.01 | 83 | 356 | 1.41 | 0.11 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.07 | -36.85% | 0.01 | 328 | 618 | 1.42 | 0.09 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 72 | 269 | 1.45 | 0.07 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 347 | 1,364 | 1.49 | 0.06 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 90 | 361 | 1.53 | 0.05 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 277 | 2,233 | 1.58 | 0.04 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 43 | 2,392 | 1.25 | 0.03 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 112 | 733 | 1.61 | 0.03 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 64 | 2.09 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 414 | 1,286 | 1.73 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.87 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 160 | 364 | 1.80 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.50 | 0.01 | 0.16 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 52 | 2.00 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 14 | 690 | 1.87 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.03 | 0.12 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 17 | 995 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 447 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 122 | 1,803 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 761 | 3.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 0.03 | 0.15 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 44 | 819 | 2.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 796 | 2.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 0.02 | 0.25 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 32 | 1,310 | 3.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 59 | 1,311 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 786 | 2.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 79 | 916 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 38.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 735 | 2.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 44 | 327 | 3.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 133 | 2,005 | 2.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 41.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 251 | 3.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 507 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 910 | 3.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 114 | 237 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 641 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,222 | 2.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 3,043 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 6,245 | 39 | 2.59 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 9.50 | 0.03 | 0.06 | 0.05 | 0.02 | -0.04 | -66.67% | 0.01 | 59 | 2,010 | 2.00 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 2,747 | 334 | 1.94 | -0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 10.50 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 176 | 25 | 1.83 | -0.03 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 382 | 369 | 1.70 | -0.05 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 11.50 | 0.10 | 0.12 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 596 | 182 | 1.60 | -0.06 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 744 | 329 | 1.55 | -0.09 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 12.50 | 0.18 | 0.22 | 0.20 | 0.21 | -0.04 | -16.00% | 0.02 | 870 | 471 | 1.49 | -0.12 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.02 | -6.46% | 0.02 | 842 | 1,195 | 1.47 | -0.16 | 0.07 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.50 | 0.35 | 0.40 | 0.38 | 0.37 | -0.09 | -19.57% | 0.03 | 423 | 467 | 1.43 | -0.20 | 0.09 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 0.50 | 0.54 | 0.52 | 0.51 | -0.07 | -12.07% | 0.04 | 782 | 1,944 | 1.43 | -0.25 | 0.10 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.50 | 0.68 | 0.71 | 0.70 | 0.70 | -0.07 | -9.10% | 0.05 | 434 | 432 | 1.43 | -0.31 | 0.12 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 0.87 | 0.92 | 0.90 | 0.91 | -0.01 | -1.09% | 0.06 | 3,276 | 2,635 | 1.42 | -0.37 | 0.13 | -0.09 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.50 | 1.10 | 1.20 | 1.15 | 1.13 | -0.06 | -5.05% | 0.07 | 1,494 | 1,775 | 1.41 | -0.44 | 0.13 | -0.09 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 1.36 | 1.42 | 1.39 | 1.39 | -0.01 | -0.72% | 0.09 | 1,892 | 1,912 | 1.41 | -0.51 | 0.14 | -0.09 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.50 | 1.62 | 1.73 | 1.68 | 1.67 | -0.07 | -4.03% | 0.10 | 359 | 582 | 1.37 | -0.57 | 0.13 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 1.96 | 2.06 | 2.01 | 2.00 | -0.02 | -0.99% | 0.12 | 326 | 881 | 1.37 | -0.63 | 0.13 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.50 | 2.32 | 2.44 | 2.38 | 2.43 | +0.02 | +0.83% | 0.14 | 4 | 222 | 1.38 | -0.69 | 0.12 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 2.39 | 2.89 | 2.64 | 2.74 | -0.15 | -5.19% | 0.15 | 165 | 239 | 1.12 | -0.74 | 0.11 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.50 | 2.67 | 3.30 | 2.99 | 3.08 | +0.14 | +4.77% | 0.16 | 9 | 87 | 1.58 | -0.78 | 0.10 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 3.30 | 3.75 | 3.53 | 3.54 | +0.09 | +2.61% | 0.19 | 18 | 275 | 1.64 | -0.82 | 0.09 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.50 | 3.95 | 4.20 | 4.08 | 4.00 | -0.10 | -2.44% | 0.21 | 2 | 53 | 1.68 | -0.85 | 0.08 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 4.45 | 4.65 | 4.55 | 4.50 | +0.05 | +1.13% | 0.23 | 16 | 552 | 1.72 | -0.87 | 0.07 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.50 | 4.35 | 5.50 | 4.93 | 4.77 | 0.00 | 0.00% | 0.24 | 2 | 3 | 2.38 | -0.89 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 4.45 | 6.70 | 5.58 | 5.67 | +0.28 | +5.20% | 0.27 | 26 | 239 | 3.42 | -0.91 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.50 | 4.00 | 7.25 | 5.63 | 5.69 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.54 | -0.93 | 0.04 | -0.03 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 5.80 | 6.90 | 6.35 | 6.22 | -0.08 | -1.27% | 0.29 | 75 | 392 | 2.56 | -0.94 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.50 | 4.80 | 8.70 | 6.75 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 8 | 4.39 | -0.95 | 0.03 | -0.02 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 6.45 | 8.45 | 7.45 | 7.40 | +0.06 | +0.82% | 0.32 | 5 | 526 | 3.49 | -0.96 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.50 | 6.75 | 8.85 | 7.80 | 7.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.52 | -0.97 | 0.02 | -0.02 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 7.60 | 9.15 | 8.38 | 8.37 | +0.23 | +2.83% | 0.35 | 57 | 821 | 3.33 | -0.97 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.50 | 7.55 | 9.90 | 8.73 | 8.76 | +0.03 | +0.35% | 0.36 | 1 | 38 | 3.77 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 8.80 | 9.90 | 9.35 | 9.34 | +0.07 | +0.76% | 0.37 | 82 | 1,579 | 3.11 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.50 | 7.95 | 10.60 | 9.28 | 9.32 | 0.00 | 0.00% | 0.36 | 0 | 11 | 3.52 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 8.85 | 11.10 | 9.98 | 10.20 | +0.05 | +0.50% | 0.38 | 37 | 533 | 3.52 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.50 | 9.55 | 11.80 | 10.68 | 10.64 | +0.02 | +0.19% | 0.40 | 1 | 5 | 3.98 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 10.55 | 12.20 | 11.38 | 11.24 | +0.03 | +0.27% | 0.42 | 17 | 583 | 3.91 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.50 | 10.75 | 13.70 | 12.23 | 11.75 | 0.00 | 0.00% | 0.44 | 0 | 8 | 5.34 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 12.05 | 12.80 | 12.43 | 12.40 | +0.22 | +1.81% | 0.44 | 10 | 903 | 3.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.50 | 10.80 | 13.85 | 12.33 | % | 0.43 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 29.00 | 12.85 | 14.10 | 13.48 | 13.30 | +0.05 | +0.38% | 0.46 | 26 | 515 | 3.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.50 | 12.95 | 14.60 | 13.78 | % | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 30.00 | 13.95 | 14.70 | 14.33 | 14.60 | +0.41 | +2.89% | 0.48 | 8 | 3,153 | 3.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.50 | 13.55 | 16.75 | 15.15 | % | 0.50 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 31.00 | 14.65 | 16.05 | 15.35 | 15.30 | +0.28 | +1.87% | 0.50 | 1 | 273 | 4.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.50 | 14.80 | 16.55 | 15.68 | % | 0.50 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 15.05 | 17.30 | 16.18 | 16.22 | +0.15 | +0.94% | 0.51 | 23 | 140 | 4.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 32.50 | 15.15 | 17.60 | 16.38 | % | 0.50 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 16.85 | 18.00 | 17.43 | 17.24 | +0.21 | +1.24% | 0.53 | 2 | 84 | 4.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 17.05 | 19.30 | 18.18 | 18.37 | +0.72 | +4.08% | 0.53 | 3 | 53 | 4.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 17.70 | 20.50 | 19.10 | 19.00 | +0.35 | +1.88% | 0.55 | 3 | 69 | 5.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 18.65 | 21.30 | 19.98 | 20.04 | +0.08 | +0.41% | 0.56 | 13 | 69 | 5.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 19.25 | 22.70 | 20.98 | 21.05 | 0.00 | 0.00% | 0.57 | 0 | 16 | 5.92 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 38.00 | 20.25 | 22.85 | 21.55 | 21.87 | 0.00 | 0.00% | 0.57 | 0 | 20 | 4.60 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 39.00 | 21.85 | 23.85 | 22.85 | 21.77 | 0.00 | 0.00% | 0.59 | 0 | 17 | 4.70 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 23.55 | 26.40 | 24.98 | 23.92 | 0.00 | 0.00% | 0.62 | 0 | 20 | 7.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 41.00 | 23.25 | 25.90 | 24.58 | 24.62 | 0.00 | 0.00% | 0.60 | 0 | 20 | 4.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 42.00 | 24.25 | 27.05 | 25.65 | 19.94 | 0.00 | 0.00% | 0.61 | 0 | 2 | 5.25 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 25.25 | 29.25 | 27.25 | 27.40 | +8.92 | +48.27% | 0.63 | 1 | 3 | 7.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 44.00 | 26.50 | 29.95 | 28.23 | 25.22 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.93 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 28.25 | 29.90 | 29.08 | 28.82 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 46.00 | 28.25 | 30.85 | 29.55 | 28.69 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:53 PM EST |