Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $43.20 as of 2/20/2026 6:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 17.05 | 15.53 | 18.21 | +0.91 | +5.26% | 0.62 | 28 | 23 | 4.24 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 27.00 | 12.45 | 15.10 | 13.78 | 13.95 | % | 0.51 | 1 | 0 | 3.67 | 0.98 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:30 PM EST | |
| 27.50 | 11.80 | 13.80 | 12.80 | % | 0.47 | 0 | 0 | 2.91 | 0.98 | 0.01 | -0.04 | 2/20/2026 3:59:30 PM EST | |||
| 28.00 | 11.35 | 13.50 | 12.43 | 12.85 | -1.60 | -11.08% | 0.44 | 2 | 2 | 2.97 | 0.97 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 28.50 | 10.55 | 13.65 | 12.10 | % | 0.42 | 0 | 0 | 3.51 | 0.96 | 0.01 | -0.06 | 2/20/2026 3:59:30 PM EST | |||
| 29.00 | 10.35 | 12.15 | 11.25 | 12.88 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.49 | 0.96 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 29.50 | 10.10 | 11.70 | 10.90 | % | 0.37 | 0 | 0 | 2.44 | 0.95 | 0.01 | -0.07 | 2/20/2026 3:59:30 PM EST | |||
| 30.00 | 9.35 | 11.45 | 10.40 | 10.23 | -1.60 | -13.53% | 0.35 | 101 | 7 | 2.54 | 0.95 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 30.50 | 8.95 | 10.30 | 9.63 | % | 0.32 | 0 | 0 | 2.18 | 0.94 | 0.02 | -0.08 | 2/20/2026 3:59:30 PM EST | |||
| 31.00 | 8.70 | 9.60 | 9.15 | 9.24 | -2.34 | -20.21% | 0.30 | 14 | 14 | 2.23 | 0.93 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 31.50 | 8.50 | 9.05 | 8.78 | 8.91 | -3.12 | -25.94% | 0.28 | 39 | 4 | 2.14 | 0.92 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 32.00 | 7.90 | 8.65 | 8.28 | 9.57 | -1.19 | -11.06% | 0.26 | 12 | 13 | 2.05 | 0.90 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 32.50 | 7.65 | 8.10 | 7.88 | 7.92 | -3.23 | -28.97% | 0.24 | 37 | 6 | 1.24 | 0.89 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 33.00 | 6.90 | 7.75 | 7.33 | 8.80 | -1.11 | -11.21% | 0.22 | 3 | 3 | 1.74 | 0.88 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 33.50 | 6.85 | 7.90 | 7.38 | 6.95 | -2.95 | -29.80% | 0.22 | 151 | 5 | 1.51 | 0.86 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 34.00 | 6.15 | 7.60 | 6.88 | 6.76 | -2.36 | -25.88% | 0.20 | 2 | 5 | 1.37 | 0.84 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 34.50 | 5.95 | 6.90 | 6.43 | 5.96 | % | 0.19 | 151 | 0 | 1.39 | 0.82 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 3:59:30 PM EST | |
| 35.00 | 5.55 | 5.90 | 5.73 | 6.18 | -1.22 | -16.49% | 0.16 | 57 | 95 | 1.19 | 0.80 | 0.04 | -0.15 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 35.50 | 4.85 | 6.90 | 5.88 | 7.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.45 | 0.78 | 0.04 | -0.15 | 2/18/2026 | 2/20/2026 3:59:30 PM EST |
| 36.00 | 4.70 | 5.60 | 5.15 | 5.36 | -2.62 | -32.84% | 0.14 | 27 | 13 | 1.28 | 0.76 | 0.05 | -0.16 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 36.50 | 3.45 | 5.10 | 4.28 | 5.15 | -1.25 | -19.54% | 0.12 | 24 | 3 | 1.46 | 0.74 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 37.00 | 3.95 | 4.35 | 4.15 | 4.24 | -1.49 | -26.01% | 0.11 | 20 | 15 | 1.12 | 0.71 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 37.50 | 3.65 | 4.10 | 3.88 | 3.95 | -1.70 | -30.09% | 0.10 | 8 | 5 | 1.13 | 0.68 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 38.00 | 3.35 | 3.65 | 3.50 | 3.45 | -1.37 | -28.43% | 0.09 | 274 | 27 | 1.10 | 0.66 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 38.50 | 3.00 | 3.40 | 3.20 | 3.38 | -1.92 | -36.23% | 0.08 | 45 | 12 | 1.11 | 0.63 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 39.00 | 2.80 | 3.00 | 2.90 | 2.89 | -2.36 | -44.96% | 0.07 | 57 | 41 | 1.08 | 0.60 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 39.50 | 2.51 | 2.72 | 2.62 | 2.84 | -2.41 | -45.91% | 0.07 | 64 | 8 | 1.07 | 0.56 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 40.00 | 2.30 | 2.45 | 2.38 | 2.35 | -1.95 | -45.35% | 0.06 | 973 | 1,342 | 1.07 | 0.53 | 0.07 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 40.50 | 2.03 | 2.27 | 2.15 | 2.11 | -2.29 | -52.05% | 0.05 | 232 | 108 | 1.05 | 0.50 | 0.07 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 41.00 | 1.82 | 1.95 | 1.89 | 1.96 | -1.95 | -49.88% | 0.05 | 838 | 222 | 1.05 | 0.46 | 0.07 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 41.50 | 1.60 | 1.75 | 1.68 | 1.70 | -2.00 | -54.06% | 0.04 | 6,623 | 6,239 | 1.04 | 0.43 | 0.07 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 42.00 | 1.49 | 1.57 | 1.53 | 1.50 | -1.97 | -56.78% | 0.04 | 993 | 708 | 1.04 | 0.39 | 0.07 | -0.16 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 42.50 | 1.26 | 1.43 | 1.35 | 1.30 | -1.85 | -58.73% | 0.03 | 1,080 | 128 | 1.05 | 0.36 | 0.07 | -0.16 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 43.00 | 1.13 | 1.20 | 1.17 | 1.18 | -1.73 | -59.45% | 0.03 | 10,038 | 683 | 1.02 | 0.33 | 0.07 | -0.15 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 43.50 | 0.96 | 1.05 | 1.01 | 0.99 | -1.72 | -63.47% | 0.02 | 543 | 240 | 1.02 | 0.30 | 0.06 | -0.14 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 44.00 | 0.84 | 0.93 | 0.89 | 0.90 | -1.45 | -61.71% | 0.02 | 1,350 | 950 | 1.02 | 0.27 | 0.06 | -0.14 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 44.50 | 0.73 | 0.82 | 0.78 | 0.76 | -1.42 | -65.14% | 0.02 | 280 | 133 | 1.01 | 0.24 | 0.06 | -0.13 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 45.00 | 0.65 | 0.72 | 0.69 | 0.66 | -1.28 | -65.98% | 0.02 | 2,638 | 1,725 | 1.02 | 0.21 | 0.05 | -0.12 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 45.50 | 0.56 | 0.65 | 0.61 | 0.55 | -1.21 | -68.75% | 0.01 | 1,054 | 241 | 1.01 | 0.19 | 0.05 | -0.11 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 46.00 | 0.47 | 0.54 | 0.51 | 0.47 | -1.09 | -69.88% | 0.01 | 6,298 | 1,767 | 1.01 | 0.17 | 0.05 | -0.10 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 46.50 | 0.42 | 0.48 | 0.45 | 0.44 | -1.01 | -69.66% | 0.01 | 336 | 716 | 1.01 | 0.15 | 0.04 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 47.00 | 0.32 | 0.40 | 0.36 | 0.37 | -0.83 | -69.17% | 0.01 | 6,358 | 1,159 | 1.01 | 0.13 | 0.04 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 47.50 | 0.30 | 0.36 | 0.33 | 0.37 | -0.73 | -66.37% | 0.01 | 483 | 276 | 1.01 | 0.11 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 48.00 | 0.26 | 0.31 | 0.29 | 0.30 | -0.69 | -69.70% | 0.01 | 822 | 1,463 | 1.01 | 0.10 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 48.50 | 0.21 | 0.28 | 0.25 | 0.29 | -0.59 | -67.05% | 0.01 | 298 | 350 | 1.01 | 0.09 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 49.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.55 | -71.43% | 0.00 | 515 | 944 | 1.00 | 0.07 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 49.50 | 0.11 | 0.21 | 0.16 | 0.20 | -0.46 | -69.70% | 0.00 | 60 | 223 | 0.99 | 0.06 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 50.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.42 | -71.19% | 0.00 | 2,804 | 5,313 | 1.04 | 0.06 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 51.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 506 | 1,575 | 1.03 | 0.04 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 52.00 | 0.11 | 0.18 | 0.15 | 0.19 | -0.16 | -45.72% | 0.00 | 762 | 2,253 | 1.19 | 0.03 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 53.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 95 | 1,239 | 1.09 | 0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 54.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 58 | 651 | 1.32 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 55.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 894 | 2,125 | 1.20 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 137 | 489 | 1.22 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 57.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 51 | 1,165 | 1.21 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 58.00 | 0.05 | 0.26 | 0.16 | 0.05 | -0.13 | -72.23% | 0.00 | 36 | 370 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 59.00 | 0.04 | 0.11 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 55 | 237 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 75 | 951 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 61.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 141 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 62.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 1,219 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 63.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 203 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 15 | 920 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 66.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 67.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 68.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 69.00 | 0.00 | 0.98 | 0.49 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 27 | 1,314 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 71.00 | 0.00 | 1.36 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:30 PM EST |
| 72.00 | 0.00 | 1.45 | 0.73 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:30 PM EST |
| 73.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 112 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 75.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 80.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 3.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 85.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 599 | 3.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:30 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 773 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 9,790 | 10,640 | 1.86 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 27.00 | 0.14 | 0.19 | 0.17 | 0.14 | % | 0.01 | 1,826 | 0 | 1.73 | -0.02 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:30 PM EST | |
| 27.50 | 0.16 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 31,964 | 583 | 1.70 | -0.02 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 427 | 138 | 1.59 | -0.03 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 28.50 | 0.01 | 0.30 | 0.16 | 0.34 | +0.08 | +30.77% | 0.01 | 273 | 56 | 1.37 | -0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 29.00 | 0.21 | 0.50 | 0.36 | 0.23 | +0.01 | +4.55% | 0.01 | 298 | 177 | 1.85 | -0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 29.50 | 0.05 | 0.30 | 0.18 | 0.33 | +0.10 | +43.48% | 0.01 | 84 | 49 | 1.37 | -0.05 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 30.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.02 | +7.70% | 0.01 | 6,868 | 3,989 | 1.51 | -0.05 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 30.50 | 0.10 | 0.45 | 0.28 | 0.34 | +0.06 | +21.43% | 0.01 | 134 | 35 | 1.41 | -0.06 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 31.00 | 0.30 | 0.48 | 0.39 | 0.34 | +0.04 | +13.34% | 0.01 | 2,296 | 511 | 1.52 | -0.07 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 31.50 | 0.32 | 0.44 | 0.38 | 0.31 | -0.03 | -8.83% | 0.01 | 30 | 36 | 1.42 | -0.08 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 32.00 | 0.37 | 0.44 | 0.41 | 0.40 | +0.05 | +14.29% | 0.01 | 465 | 560 | 1.37 | -0.10 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 32.50 | 0.36 | 0.47 | 0.42 | 0.43 | +0.01 | +2.39% | 0.01 | 239 | 267 | 1.32 | -0.11 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 33.00 | 0.47 | 0.52 | 0.50 | 0.49 | +0.08 | +19.52% | 0.02 | 322 | 1,815 | 1.32 | -0.12 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 33.50 | 0.31 | 0.59 | 0.45 | 0.55 | +0.06 | +12.25% | 0.01 | 245 | 61 | 1.29 | -0.14 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 34.00 | 0.58 | 0.69 | 0.64 | 0.63 | +0.15 | +31.25% | 0.02 | 435 | 659 | 1.29 | -0.16 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 34.50 | 0.59 | 0.73 | 0.66 | 0.67 | +0.16 | +31.38% | 0.02 | 98 | 90 | 1.22 | -0.18 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 35.00 | 0.73 | 0.76 | 0.75 | 0.77 | +0.24 | +45.29% | 0.02 | 1,584 | 2,971 | 1.22 | -0.20 | 0.04 | -0.15 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 35.50 | 0.80 | 0.91 | 0.86 | 0.78 | +0.08 | +11.43% | 0.02 | 195 | 135 | 1.19 | -0.22 | 0.04 | -0.15 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 36.00 | 0.93 | 1.01 | 0.97 | 0.96 | +0.30 | +45.46% | 0.03 | 1,472 | 593 | 1.19 | -0.24 | 0.05 | -0.16 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 36.50 | 1.04 | 1.13 | 1.09 | 1.08 | +0.34 | +45.95% | 0.03 | 507 | 149 | 1.16 | -0.26 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 37.00 | 0.98 | 1.27 | 1.13 | 1.17 | +0.43 | +58.11% | 0.03 | 9,778 | 633 | 1.15 | -0.29 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 37.50 | 1.32 | 1.46 | 1.39 | 1.30 | +0.35 | +36.85% | 0.04 | 279 | 701 | 1.14 | -0.32 | 0.05 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 38.00 | 1.49 | 1.60 | 1.55 | 1.55 | +0.63 | +68.48% | 0.04 | 2,789 | 1,277 | 1.13 | -0.34 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 38.50 | 1.65 | 1.79 | 1.72 | 1.60 | +0.53 | +49.54% | 0.04 | 261 | 124 | 1.11 | -0.37 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 39.00 | 1.86 | 2.00 | 1.93 | 2.00 | +0.82 | +69.50% | 0.05 | 2,583 | 1,151 | 1.10 | -0.40 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 39.50 | 2.08 | 2.25 | 2.17 | 2.18 | +0.72 | +49.32% | 0.05 | 585 | 91 | 1.11 | -0.44 | 0.06 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 40.00 | 2.33 | 2.46 | 2.40 | 2.39 | +0.96 | +67.14% | 0.06 | 3,905 | 2,254 | 1.08 | -0.47 | 0.07 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 40.50 | 2.57 | 2.79 | 2.68 | 2.67 | +1.07 | +66.88% | 0.07 | 544 | 417 | 1.10 | -0.50 | 0.07 | -0.18 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 41.00 | 2.76 | 3.05 | 2.91 | 2.80 | +1.07 | +61.85% | 0.07 | 1,035 | 899 | 1.09 | -0.54 | 0.07 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 41.50 | 3.05 | 3.35 | 3.20 | 3.12 | +1.05 | +50.73% | 0.08 | 4,016 | 552 | 1.07 | -0.57 | 0.07 | -0.17 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 42.00 | 3.40 | 3.65 | 3.53 | 3.40 | +1.36 | +66.67% | 0.08 | 451 | 841 | 1.07 | -0.61 | 0.07 | -0.16 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 42.50 | 3.70 | 4.05 | 3.88 | 3.80 | +1.46 | +62.40% | 0.09 | 420 | 162 | 1.07 | -0.64 | 0.07 | -0.16 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 43.00 | 4.05 | 4.35 | 4.20 | 4.08 | +1.52 | +59.38% | 0.10 | 527 | 466 | 1.05 | -0.67 | 0.07 | -0.15 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 43.50 | 4.35 | 4.80 | 4.58 | 4.35 | +1.55 | +55.36% | 0.11 | 3,759 | 141 | 1.07 | -0.70 | 0.06 | -0.14 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 44.00 | 4.65 | 5.05 | 4.85 | 4.50 | +1.58 | +54.11% | 0.11 | 219 | 377 | 0.98 | -0.73 | 0.06 | -0.14 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 44.50 | 4.40 | 5.90 | 5.15 | 5.05 | +1.85 | +57.82% | 0.12 | 24 | 73 | 1.36 | -0.76 | 0.06 | -0.13 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 45.00 | 5.55 | 5.90 | 5.73 | 5.55 | +1.88 | +51.23% | 0.13 | 355 | 1,500 | 1.04 | -0.79 | 0.05 | -0.12 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 45.50 | 5.10 | 6.55 | 5.83 | 5.25 | +0.95 | +22.10% | 0.13 | 4 | 43 | 1.30 | -0.81 | 0.05 | -0.11 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 46.00 | 5.60 | 7.15 | 6.38 | 6.52 | +1.35 | +26.12% | 0.14 | 68 | 1,232 | 1.44 | -0.83 | 0.05 | -0.10 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 46.50 | 6.05 | 7.55 | 6.80 | 6.86 | +2.18 | +46.59% | 0.15 | 3 | 66 | 1.44 | -0.85 | 0.04 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 47.00 | 6.75 | 7.70 | 7.23 | 7.34 | +2.47 | +50.72% | 0.15 | 51 | 361 | 1.26 | -0.87 | 0.04 | -0.09 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 47.50 | 6.90 | 8.60 | 7.75 | 7.84 | +0.64 | +8.89% | 0.16 | 1 | 5 | 1.58 | -0.89 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 48.00 | 7.65 | 8.65 | 8.15 | 8.28 | +2.08 | +33.55% | 0.17 | 25 | 573 | 1.39 | -0.90 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 48.50 | 7.40 | 9.90 | 8.65 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.85 | -0.91 | 0.03 | -0.06 | 2/18/2026 | 2/20/2026 3:59:30 PM EST |
| 49.00 | 8.35 | 9.75 | 9.05 | 7.84 | +1.02 | +14.96% | 0.18 | 13 | 247 | 1.52 | -0.93 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 49.50 | 8.30 | 11.00 | 9.65 | 6.93 | -2.47 | -26.28% | 0.19 | 1 | 3 | 1.87 | -0.94 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 50.00 | 9.50 | 10.45 | 9.98 | 9.82 | +2.82 | +40.29% | 0.20 | 56 | 1,222 | 1.35 | -0.94 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 51.00 | 9.75 | 11.90 | 10.83 | 10.25 | +1.18 | +13.01% | 0.21 | 16 | 179 | 1.80 | -0.96 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 52.00 | 10.70 | 13.20 | 11.95 | 11.80 | +1.47 | +14.23% | 0.23 | 48 | 315 | 2.08 | -0.97 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 53.00 | 11.70 | 14.25 | 12.98 | 11.00 | -1.22 | -9.99% | 0.24 | 3 | 173 | 2.20 | -0.98 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 54.00 | 12.85 | 14.95 | 13.90 | 14.04 | +2.84 | +25.36% | 0.26 | 6 | 238 | 2.09 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 55.00 | 14.10 | 15.80 | 14.95 | 14.79 | +1.16 | +8.52% | 0.27 | 7 | 388 | 2.06 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 56.00 | 14.40 | 17.25 | 15.83 | 14.57 | 0.00 | 0.00% | 0.28 | 0 | 60 | 2.45 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 57.00 | 15.70 | 18.10 | 16.90 | 14.10 | 0.00 | 0.00% | 0.30 | 0 | 147 | 2.42 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:30 PM EST |
| 58.00 | 16.65 | 19.20 | 17.93 | 15.68 | 0.00 | 0.00% | 0.31 | 0 | 31 | 2.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:30 PM EST |
| 59.00 | 17.65 | 20.20 | 18.93 | 17.18 | 0.00 | 0.00% | 0.32 | 0 | 39 | 2.64 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:30 PM EST |
| 60.00 | 18.60 | 20.85 | 19.73 | 19.85 | 0.00 | 0.00% | 0.33 | 0 | 75 | 2.46 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:30 PM EST |
| 61.00 | 19.05 | 22.65 | 20.85 | 18.21 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.07 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:30 PM EST |
| 62.00 | 20.05 | 23.55 | 21.80 | 21.30 | 0.00 | 0.00% | 0.35 | 0 | 8 | 3.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:30 PM EST |
| 63.00 | 21.20 | 24.60 | 22.90 | 14.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:30 PM EST |
| 64.00 | 22.15 | 25.65 | 23.90 | 20.25 | -0.03 | -0.15% | 0.37 | 1 | 2 | 3.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 65.00 | 23.15 | 26.55 | 24.85 | 24.66 | 0.00 | 0.00% | 0.38 | 0 | 11 | 3.28 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:30 PM EST |
| 66.00 | 24.10 | 27.75 | 25.93 | 25.35 | +2.03 | +8.71% | 0.39 | 1 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST |
| 67.00 | 25.35 | 27.85 | 26.60 | % | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 68.00 | 26.05 | 29.60 | 27.83 | % | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 69.00 | 27.65 | 29.85 | 28.75 | % | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 70.00 | 28.25 | 31.25 | 29.75 | 29.18 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:30 PM EST |
| 71.00 | 29.35 | 31.95 | 30.65 | % | 0.43 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 72.00 | 30.10 | 33.35 | 31.73 | 28.05 | % | 0.44 | 2 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:30 PM EST | |
| 73.00 | 31.35 | 33.95 | 32.65 | % | 0.45 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 74.00 | 32.15 | 35.15 | 33.65 | % | 0.45 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 75.00 | 33.15 | 36.15 | 34.65 | 36.18 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:30 PM EST |
| 80.00 | 38.05 | 41.65 | 39.85 | % | 0.50 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 85.00 | 43.15 | 46.60 | 44.88 | % | 0.53 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST | |||
| 90.00 | 48.65 | 51.20 | 49.93 | % | 0.55 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:30 PM EST |