Options Chain for IONQ INC COM (IONQ) - $33.46 as of 2/19/2026 4:59:06 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 | 15.40 | 16.90 | 16.15 | 14.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/19/2026 3:59:52 PM EST |
| 20.00 | 11.55 | 13.80 | 12.68 | % | 0.63 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.01 | 2/19/2026 3:59:52 PM EST | |||
| 21.00 | 11.20 | 13.00 | 12.10 | % | 0.58 | 0 | 0 | 2.60 | 0.99 | 0.00 | -0.01 | 2/19/2026 3:59:52 PM EST | |||
| 21.50 | 10.05 | 12.40 | 11.23 | % | 0.52 | 0 | 0 | 2.35 | 0.98 | 0.01 | -0.03 | 2/19/2026 3:59:52 PM EST | |||
| 22.00 | 9.85 | 11.85 | 10.85 | % | 0.49 | 0 | 0 | 2.18 | 0.98 | 0.01 | -0.03 | 2/19/2026 3:59:52 PM EST | |||
| 22.50 | 9.10 | 11.70 | 10.40 | % | 0.46 | 0 | 0 | 2.52 | 0.98 | 0.01 | -0.03 | 2/19/2026 3:59:52 PM EST | |||
| 23.00 | 8.60 | 12.05 | 10.33 | % | 0.45 | 0 | 0 | 3.22 | 0.98 | 0.01 | -0.03 | 2/19/2026 3:59:52 PM EST | |||
| 23.50 | 8.60 | 10.50 | 9.55 | % | 0.41 | 0 | 0 | 2.09 | 0.97 | 0.01 | -0.04 | 2/19/2026 3:59:52 PM EST | |||
| 24.00 | 7.95 | 9.95 | 8.95 | % | 0.37 | 0 | 0 | 1.94 | 0.94 | 0.02 | -0.07 | 2/19/2026 3:59:52 PM EST | |||
| 24.50 | 8.00 | 9.50 | 8.75 | % | 0.36 | 0 | 0 | 1.90 | 0.93 | 0.02 | -0.07 | 2/19/2026 3:59:52 PM EST | |||
| 25.00 | 7.55 | 9.00 | 8.28 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.81 | 0.92 | 0.02 | -0.08 | 2/12/2026 | 2/19/2026 3:59:52 PM EST |
| 25.50 | 7.10 | 8.70 | 7.90 | % | 0.31 | 0 | 0 | 1.91 | 0.91 | 0.02 | -0.08 | 2/19/2026 3:59:52 PM EST | |||
| 26.00 | 6.60 | 8.15 | 7.38 | % | 0.28 | 0 | 0 | 1.77 | 0.91 | 0.02 | -0.08 | 2/19/2026 3:59:52 PM EST | |||
| 26.50 | 5.85 | 7.70 | 6.78 | % | 0.26 | 0 | 0 | 1.72 | 0.90 | 0.03 | -0.08 | 2/19/2026 3:59:52 PM EST | |||
| 27.00 | 5.95 | 7.25 | 6.60 | 6.28 | -1.41 | -18.34% | 0.24 | 10 | 53 | 1.67 | 0.88 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 27.50 | 5.50 | 6.80 | 6.15 | 5.94 | -0.39 | -6.17% | 0.22 | 10 | 57 | 1.61 | 0.87 | 0.03 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 28.00 | 5.10 | 6.40 | 5.75 | 5.56 | -0.61 | -9.89% | 0.21 | 16 | 17 | 1.59 | 0.85 | 0.04 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 28.50 | 4.40 | 5.95 | 5.18 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.53 | 0.83 | 0.04 | -0.11 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 29.00 | 4.10 | 5.60 | 4.85 | 4.57 | -0.53 | -10.40% | 0.17 | 16 | 19 | 1.53 | 0.81 | 0.04 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 29.50 | 3.90 | 5.15 | 4.53 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.46 | 0.79 | 0.05 | -0.12 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 30.00 | 3.85 | 4.80 | 4.33 | 3.90 | -1.12 | -22.32% | 0.14 | 14 | 76 | 1.10 | 0.77 | 0.05 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 30.50 | 3.90 | 4.25 | 4.08 | 4.05 | -1.00 | -19.81% | 0.13 | 2 | 9 | 1.18 | 0.74 | 0.06 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 31.00 | 3.55 | 3.90 | 3.73 | 3.70 | -0.09 | -2.38% | 0.12 | 13 | 57 | 1.17 | 0.71 | 0.06 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 31.50 | 3.25 | 3.60 | 3.43 | 3.10 | -1.10 | -26.19% | 0.11 | 1 | 5 | 1.18 | 0.68 | 0.06 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 32.00 | 2.91 | 3.30 | 3.11 | 2.81 | -0.57 | -16.87% | 0.10 | 8 | 133 | 1.16 | 0.64 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 32.50 | 2.66 | 2.95 | 2.81 | 2.50 | -0.75 | -23.08% | 0.09 | 52 | 86 | 1.15 | 0.61 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 33.00 | 2.36 | 2.61 | 2.49 | 2.49 | -0.01 | -0.40% | 0.08 | 169 | 214 | 1.12 | 0.57 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 33.50 | 2.15 | 2.52 | 2.34 | 2.30 | -0.70 | -23.34% | 0.07 | 39 | 34 | 1.17 | 0.54 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 34.00 | 1.91 | 2.13 | 2.02 | 2.00 | -0.05 | -2.44% | 0.06 | 104 | 1,048 | 1.13 | 0.50 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 34.50 | 1.70 | 1.90 | 1.80 | 1.88 | +0.03 | +1.63% | 0.05 | 74 | 271 | 1.12 | 0.46 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 35.00 | 1.53 | 1.70 | 1.62 | 1.59 | -0.21 | -11.67% | 0.05 | 111 | 1,752 | 1.12 | 0.43 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 35.50 | 1.29 | 1.53 | 1.41 | 1.24 | -0.34 | -21.52% | 0.04 | 10 | 99 | 1.11 | 0.40 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 36.00 | 1.18 | 1.35 | 1.27 | 1.27 | -0.20 | -13.61% | 0.04 | 100 | 560 | 1.11 | 0.36 | 0.07 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 36.50 | 1.00 | 1.22 | 1.11 | 1.10 | -0.10 | -8.34% | 0.03 | 16 | 172 | 1.11 | 0.33 | 0.07 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 37.00 | 0.94 | 1.03 | 0.99 | 0.99 | +0.04 | +4.22% | 0.03 | 323 | 273 | 1.11 | 0.31 | 0.06 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 37.50 | 0.82 | 0.94 | 0.88 | 0.92 | -0.16 | -14.82% | 0.02 | 12 | 159 | 1.12 | 0.28 | 0.06 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 38.00 | 0.70 | 0.82 | 0.76 | 0.79 | -0.06 | -7.06% | 0.02 | 70 | 559 | 1.11 | 0.25 | 0.06 | -0.11 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 38.50 | 0.61 | 0.73 | 0.67 | 0.67 | -0.13 | -16.25% | 0.02 | 13 | 100 | 1.11 | 0.23 | 0.05 | -0.11 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 39.00 | 0.56 | 0.65 | 0.61 | 0.56 | -0.10 | -15.16% | 0.02 | 306 | 454 | 1.13 | 0.21 | 0.05 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 39.50 | 0.46 | 0.59 | 0.53 | 0.51 | -0.07 | -12.07% | 0.01 | 3 | 130 | 1.13 | 0.19 | 0.05 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 40.00 | 0.46 | 0.50 | 0.48 | 0.48 | -0.08 | -14.29% | 0.01 | 192 | 2,326 | 1.13 | 0.18 | 0.04 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 40.50 | 0.37 | 0.44 | 0.41 | 0.44 | -0.01 | -2.23% | 0.01 | 1 | 186 | 1.13 | 0.16 | 0.04 | -0.09 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 41.00 | 0.30 | 0.47 | 0.39 | 0.36 | -0.10 | -21.74% | 0.01 | 39 | 416 | 1.16 | 0.15 | 0.04 | -0.09 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 41.50 | 0.27 | 0.58 | 0.43 | 0.30 | -0.02 | -6.25% | 0.01 | 8 | 31 | 1.24 | 0.13 | 0.04 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 42.00 | 0.23 | 0.39 | 0.31 | 0.28 | -0.04 | -12.50% | 0.01 | 35 | 383 | 1.18 | 0.13 | 0.03 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 42.50 | 0.21 | 0.34 | 0.28 | 0.24 | -0.11 | -31.43% | 0.01 | 3 | 19 | 1.19 | 0.12 | 0.03 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 43.00 | 0.17 | 0.30 | 0.24 | 0.23 | -0.05 | -17.86% | 0.01 | 11 | 556 | 1.18 | 0.11 | 0.03 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 43.50 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.09 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 44.00 | 0.16 | 0.35 | 0.26 | 0.20 | -0.04 | -16.67% | 0.01 | 18 | 214 | 1.28 | 0.08 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 45.00 | 0.14 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 25 | 720 | 1.28 | 0.08 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 46.00 | 0.09 | 0.22 | 0.16 | 0.08 | -0.11 | -57.90% | 0.00 | 9 | 434 | 1.28 | 0.07 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 47.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 177 | 1.27 | 0.07 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 16 | 3,147 | 1.37 | 0.04 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.24 | -70.59% | 0.00 | 10 | 89 | 1.74 | 0.02 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 50.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 823 | 1.37 | 0.02 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 51.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.41 | 0.02 | 0.01 | -0.02 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 52.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 110 | 1.68 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 53.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.41 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 54.00 | 0.05 | 0.16 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 202 | 1.64 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 442 | 1.89 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 56.00 | 0.02 | 0.11 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.60 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 57.00 | 0.01 | 0.22 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.71 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/19/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:52 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 573 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 65.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 985 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 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 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 94 | 116 | 2.19 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 11,541 | 1,178 | 1.64 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 2.22 | 1.11 | 0.11 | +0.04 | +57.15% | 0.05 | 2 | 101 | 4.31 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 21.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 1,093 | 2 | 1.75 | -0.02 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.33 | -0.02 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 2.81 | -0.02 | 0.01 | -0.03 | 2/19/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.87 | -0.02 | 0.01 | -0.03 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.32 | -0.03 | 0.01 | -0.04 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 24.00 | 0.13 | 0.27 | 0.20 | 0.21 | +0.07 | +50.00% | 0.01 | 31 | 39 | 1.53 | -0.06 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 24.50 | 0.02 | 0.35 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | -0.07 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 25.00 | 0.20 | 0.34 | 0.27 | 0.28 | +0.05 | +21.74% | 0.01 | 159 | 571 | 1.49 | -0.08 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 25.50 | 0.13 | 0.38 | 0.26 | 0.32 | -0.03 | -8.58% | 0.01 | 4 | 1 | 1.37 | -0.09 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 26.00 | 0.25 | 0.64 | 0.45 | 0.31 | -0.03 | -8.83% | 0.02 | 5 | 126 | 1.52 | -0.09 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 26.50 | 0.28 | 0.90 | 0.59 | 0.35 | -0.05 | -12.50% | 0.02 | 2 | 2 | 1.57 | -0.10 | 0.03 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 27.00 | 0.34 | 0.59 | 0.47 | 0.49 | +0.10 | +25.65% | 0.02 | 5 | 109 | 1.39 | -0.12 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 27.50 | 0.40 | 0.60 | 0.50 | 0.56 | +0.01 | +1.82% | 0.02 | 26 | 10 | 1.34 | -0.13 | 0.03 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 28.00 | 0.48 | 0.65 | 0.57 | 0.54 | -0.01 | -1.82% | 0.02 | 30 | 229 | 1.31 | -0.15 | 0.04 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 28.50 | 0.56 | 0.68 | 0.62 | 0.68 | 0.00 | 0.00% | 0.02 | 11 | 30 | 1.27 | -0.17 | 0.04 | -0.11 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 29.00 | 0.42 | 0.78 | 0.60 | 0.74 | -0.06 | -7.50% | 0.02 | 21 | 251 | 1.16 | -0.19 | 0.04 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 29.50 | 0.67 | 0.89 | 0.78 | 0.92 | -0.10 | -9.81% | 0.03 | 10 | 26 | 1.21 | -0.21 | 0.05 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 30.00 | 0.87 | 1.02 | 0.95 | 1.00 | -0.07 | -6.55% | 0.03 | 619 | 958 | 1.23 | -0.23 | 0.05 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 30.50 | 0.92 | 1.15 | 1.04 | 1.30 | +0.20 | +18.19% | 0.03 | 3 | 19 | 1.18 | -0.26 | 0.06 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 31.00 | 1.14 | 1.33 | 1.24 | 1.23 | -0.27 | -18.00% | 0.04 | 827 | 486 | 1.20 | -0.29 | 0.06 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 31.50 | 1.31 | 1.54 | 1.43 | 1.45 | -0.07 | -4.61% | 0.05 | 7 | 33 | 1.20 | -0.32 | 0.06 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 32.00 | 1.52 | 1.78 | 1.65 | 1.77 | -0.12 | -6.35% | 0.05 | 296 | 195 | 1.21 | -0.36 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 32.50 | 1.70 | 1.94 | 1.82 | 1.82 | -0.16 | -8.09% | 0.06 | 68 | 33 | 1.18 | -0.39 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 33.00 | 1.94 | 2.18 | 2.06 | 2.06 | -0.14 | -6.37% | 0.06 | 101 | 341 | 1.18 | -0.43 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 33.50 | 2.19 | 2.43 | 2.31 | 2.60 | +0.58 | +28.72% | 0.07 | 4 | 46 | 1.18 | -0.46 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 34.00 | 2.44 | 2.70 | 2.57 | 3.01 | +0.40 | +15.33% | 0.08 | 110 | 104 | 1.17 | -0.50 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 34.50 | 2.74 | 2.95 | 2.85 | 3.13 | +0.61 | +24.21% | 0.08 | 21 | 262 | 1.17 | -0.54 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 35.00 | 3.00 | 3.25 | 3.13 | 3.35 | +0.16 | +5.02% | 0.09 | 31 | 617 | 1.15 | -0.57 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 35.50 | 3.35 | 3.60 | 3.48 | 3.80 | +0.55 | +16.93% | 0.10 | 3 | 388 | 1.16 | -0.60 | 0.07 | -0.14 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 36.00 | 3.70 | 3.90 | 3.80 | 4.18 | +0.77 | +22.59% | 0.11 | 12 | 166 | 1.16 | -0.64 | 0.07 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 36.50 | 3.95 | 4.25 | 4.10 | 4.60 | +0.55 | +13.58% | 0.11 | 12 | 22 | 1.13 | -0.67 | 0.07 | -0.13 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 37.00 | 4.45 | 4.65 | 4.55 | 4.78 | +0.49 | +11.43% | 0.12 | 67 | 202 | 1.18 | -0.69 | 0.06 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 37.50 | 4.55 | 5.20 | 4.88 | 5.35 | +0.80 | +17.59% | 0.13 | 14 | 5 | 1.13 | -0.72 | 0.06 | -0.12 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 38.00 | 4.90 | 6.10 | 5.50 | 5.42 | +0.57 | +11.76% | 0.14 | 14 | 281 | 1.26 | -0.75 | 0.06 | -0.11 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 38.50 | 5.40 | 6.90 | 6.15 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.41 | -0.77 | 0.05 | -0.11 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 39.00 | 5.80 | 6.65 | 6.23 | 6.38 | +0.49 | +8.32% | 0.16 | 3 | 176 | 1.21 | -0.79 | 0.05 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 39.50 | 6.20 | 7.75 | 6.98 | 6.15 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.39 | -0.81 | 0.05 | -0.10 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 40.00 | 6.65 | 7.25 | 6.95 | 6.94 | -0.47 | -6.35% | 0.17 | 19 | 477 | 1.10 | -0.82 | 0.04 | -0.10 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 40.50 | 7.20 | 8.65 | 7.93 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.47 | -0.84 | 0.04 | -0.09 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 41.00 | 7.70 | 9.00 | 8.35 | 8.32 | +0.20 | +2.47% | 0.20 | 64 | 222 | 1.48 | -0.85 | 0.04 | -0.09 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 41.50 | 8.15 | 9.55 | 8.85 | 8.41 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.51 | -0.87 | 0.04 | -0.08 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 42.00 | 8.55 | 9.65 | 9.10 | 9.38 | +0.43 | +4.81% | 0.22 | 12 | 233 | 1.83 | -0.87 | 0.03 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 42.50 | 9.00 | 10.85 | 9.93 | 8.79 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.32 | -0.88 | 0.03 | -0.08 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 43.00 | 9.40 | 10.20 | 9.80 | 10.01 | -0.19 | -1.87% | 0.23 | 27 | 182 | 1.61 | -0.89 | 0.03 | -0.08 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 43.50 | 9.95 | 11.40 | 10.68 | 11.07 | +1.11 | +11.15% | 0.25 | 2 | 2 | 2.15 | -0.91 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 44.00 | 10.35 | 11.55 | 10.95 | 11.57 | +0.64 | +5.86% | 0.25 | 2 | 152 | 1.97 | -0.92 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 45.00 | 11.30 | 12.40 | 11.85 | 12.17 | +0.07 | +0.58% | 0.26 | 26 | 242 | 1.96 | -0.92 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 46.00 | 12.45 | 13.85 | 13.15 | 13.60 | +1.57 | +13.06% | 0.29 | 2 | 74 | 2.37 | -0.93 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 47.00 | 12.45 | 14.85 | 13.65 | 14.47 | +0.76 | +5.55% | 0.29 | 13 | 193 | 2.46 | -0.93 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 48.00 | 14.25 | 15.85 | 15.05 | 15.25 | +0.33 | +2.22% | 0.31 | 14 | 102 | 2.55 | -0.96 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 49.00 | 15.20 | 17.65 | 16.43 | 16.52 | +1.37 | +9.05% | 0.34 | 3 | 99 | 3.15 | -0.98 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 50.00 | 16.20 | 17.60 | 16.90 | 17.08 | +1.19 | +7.49% | 0.34 | 10 | 119 | 2.53 | -0.98 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 51.00 | 17.35 | 19.60 | 18.48 | 16.45 | 0.00 | 0.00% | 0.36 | 0 | 28 | 3.29 | -0.98 | 0.01 | -0.02 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 52.00 | 18.25 | 20.55 | 19.40 | 19.43 | -0.87 | -4.29% | 0.37 | 20 | 10 | 3.34 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 53.00 | 19.35 | 20.75 | 20.05 | 19.50 | 0.00 | 0.00% | 0.38 | 0 | 145 | 2.88 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 54.00 | 20.15 | 22.45 | 21.30 | 20.55 | 0.00 | 0.00% | 0.39 | 0 | 60 | 3.43 | -0.99 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 55.00 | 21.05 | 23.60 | 22.33 | 20.80 | 0.00 | 0.00% | 0.41 | 0 | 22 | 3.60 | -0.99 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 56.00 | 22.05 | 23.80 | 22.93 | 23.36 | 0.00 | 0.00% | 0.41 | 0 | 8 | 3.12 | -0.99 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 57.00 | 23.05 | 25.60 | 24.33 | 24.80 | 0.00 | 0.00% | 0.43 | 0 | 15 | 3.74 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 58.00 | 24.10 | 26.55 | 25.33 | 25.34 | +1.03 | +4.24% | 0.44 | 1 | 6 | 3.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 59.00 | 25.05 | 27.60 | 26.33 | 25.75 | 0.00 | 0.00% | 0.45 | 0 | 22 | 3.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 60.00 | 26.05 | 28.60 | 27.33 | 27.45 | 0.00 | 0.00% | 0.46 | 0 | 4 | 3.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 61.00 | 27.05 | 29.60 | 28.33 | 27.35 | 0.00 | 0.00% | 0.46 | 0 | 10 | 4.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 62.00 | 28.05 | 30.60 | 29.33 | 28.00 | 0.00 | 0.00% | 0.47 | 0 | 16 | 4.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 65.00 | 29.85 | 33.60 | 31.73 | 31.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |