Options Chain for OKLO INC COM CL A (OKLO) - $67.13 as of 2/20/2026 6:47:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 29.95 | 32.90 | 31.43 | % | 0.98 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 35.00 | 26.95 | 29.90 | 28.43 | % | 0.81 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 40.00 | 22.65 | 24.90 | 23.78 | 27.20 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:17 PM EST |
| 43.50 | 18.60 | 21.50 | 20.05 | % | 0.46 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 44.00 | 18.10 | 21.20 | 19.65 | % | 0.45 | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 44.50 | 17.55 | 20.50 | 19.03 | % | 0.43 | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 45.00 | 17.05 | 20.00 | 18.53 | % | 0.41 | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 45.50 | 16.55 | 19.65 | 18.10 | % | 0.40 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 46.00 | 16.10 | 19.35 | 17.73 | % | 0.39 | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 46.50 | 15.65 | 18.55 | 17.10 | % | 0.37 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 47.00 | 15.15 | 18.15 | 16.65 | % | 0.35 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.03 | 2/20/2026 3:59:17 PM EST | |||
| 47.50 | 14.60 | 17.55 | 16.08 | % | 0.34 | 0 | 0 | 2.06 | 0.98 | 0.00 | -0.03 | 2/20/2026 3:59:17 PM EST | |||
| 48.00 | 14.20 | 17.05 | 15.63 | % | 0.33 | 0 | 0 | 2.01 | 0.98 | 0.01 | -0.04 | 2/20/2026 3:59:17 PM EST | |||
| 48.50 | 13.70 | 16.60 | 15.15 | % | 0.31 | 0 | 0 | 1.99 | 0.98 | 0.01 | -0.04 | 2/20/2026 3:59:17 PM EST | |||
| 49.00 | 13.15 | 16.25 | 14.70 | 14.93 | % | 0.30 | 5 | 0 | 2.01 | 0.97 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST | |
| 49.50 | 12.75 | 15.75 | 14.25 | % | 0.29 | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.06 | 2/20/2026 3:59:17 PM EST | |||
| 50.00 | 12.85 | 15.35 | 14.10 | 13.94 | -2.33 | -14.33% | 0.28 | 6 | 72 | 1.95 | 0.96 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 51.00 | 11.75 | 14.30 | 13.03 | 15.22 | +0.07 | +0.47% | 0.26 | 1 | 50 | 1.82 | 0.95 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 52.00 | 11.15 | 13.25 | 12.20 | 12.28 | -1.88 | -13.28% | 0.23 | 27 | 50 | 1.69 | 0.93 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 53.00 | 10.25 | 12.25 | 11.25 | 11.29 | -2.40 | -17.54% | 0.21 | 30 | 2 | 1.59 | 0.91 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 54.00 | 9.05 | 11.00 | 10.03 | 9.75 | -2.95 | -23.23% | 0.19 | 22 | 5 | 1.37 | 0.89 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 55.00 | 8.70 | 10.20 | 9.45 | 8.76 | -3.40 | -27.97% | 0.17 | 80 | 87 | 1.36 | 0.87 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 56.00 | 7.50 | 8.95 | 8.23 | 8.42 | -3.86 | -31.44% | 0.15 | 86 | 66 | 1.13 | 0.84 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 57.00 | 6.70 | 8.40 | 7.55 | 10.12 | -1.35 | -11.77% | 0.13 | 23 | 92 | 1.23 | 0.81 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 58.00 | 5.65 | 7.40 | 6.53 | 6.48 | -2.92 | -31.07% | 0.11 | 1 | 83 | 1.13 | 0.78 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 59.00 | 5.40 | 6.75 | 6.08 | 10.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.88 | 0.74 | 0.04 | -0.21 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 60.00 | 5.35 | 5.85 | 5.60 | 5.48 | -3.62 | -39.78% | 0.09 | 64 | 119 | 0.96 | 0.70 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 61.00 | 4.65 | 5.20 | 4.93 | 4.50 | -2.85 | -38.78% | 0.08 | 16 | 2 | 0.95 | 0.66 | 0.04 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 62.00 | 4.10 | 4.50 | 4.30 | 4.32 | -1.98 | -31.43% | 0.07 | 30 | 44 | 0.94 | 0.62 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 63.00 | 3.60 | 4.05 | 3.83 | 3.80 | -1.90 | -33.34% | 0.06 | 185 | 33 | 0.96 | 0.57 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 64.00 | 3.15 | 3.30 | 3.23 | 3.20 | -2.77 | -46.40% | 0.05 | 227 | 74 | 0.94 | 0.52 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 65.00 | 2.58 | 2.89 | 2.74 | 2.80 | -2.59 | -48.06% | 0.04 | 817 | 134 | 0.94 | 0.47 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 66.00 | 2.30 | 2.46 | 2.38 | 2.38 | -2.39 | -50.11% | 0.04 | 621 | 134 | 0.93 | 0.42 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 67.00 | 1.97 | 2.13 | 2.05 | 2.04 | -2.14 | -51.20% | 0.03 | 316 | 153 | 0.93 | 0.38 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 68.00 | 1.65 | 1.78 | 1.72 | 1.71 | -1.87 | -52.24% | 0.03 | 435 | 121 | 0.93 | 0.33 | 0.04 | -0.21 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 69.00 | 1.35 | 1.57 | 1.46 | 1.46 | -1.71 | -53.95% | 0.02 | 189 | 136 | 0.92 | 0.29 | 0.04 | -0.20 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 70.00 | 1.14 | 1.25 | 1.20 | 1.20 | -1.65 | -57.90% | 0.02 | 737 | 879 | 0.93 | 0.26 | 0.04 | -0.19 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 71.00 | 0.92 | 1.03 | 0.98 | 1.00 | -1.40 | -58.34% | 0.01 | 383 | 116 | 0.92 | 0.22 | 0.04 | -0.17 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 72.00 | 0.76 | 0.87 | 0.82 | 0.80 | -1.15 | -58.98% | 0.01 | 237 | 175 | 0.92 | 0.19 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 73.00 | 0.64 | 0.72 | 0.68 | 0.66 | -1.19 | -64.33% | 0.01 | 280 | 550 | 0.93 | 0.16 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 74.00 | 0.51 | 0.64 | 0.58 | 0.55 | -1.07 | -66.05% | 0.01 | 147 | 207 | 0.94 | 0.14 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 75.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.83 | -63.85% | 0.01 | 442 | 722 | 0.93 | 0.12 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 76.00 | 0.34 | 0.42 | 0.38 | 0.36 | -0.67 | -65.05% | 0.01 | 124 | 403 | 0.94 | 0.10 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 77.00 | 0.26 | 0.35 | 0.31 | 0.32 | -0.55 | -63.22% | 0.00 | 43 | 169 | 0.94 | 0.08 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 78.00 | 0.22 | 0.31 | 0.27 | 0.27 | -0.48 | -64.00% | 0.00 | 168 | 349 | 0.95 | 0.07 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 79.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.30 | -55.56% | 0.00 | 42 | 201 | 0.96 | 0.06 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 80.00 | 0.16 | 0.24 | 0.20 | 0.18 | -0.38 | -67.86% | 0.00 | 123 | 893 | 0.96 | 0.05 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 81.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.20 | -55.56% | 0.00 | 20 | 168 | 0.98 | 0.04 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 82.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.16 | -50.00% | 0.00 | 90 | 233 | 1.00 | 0.03 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 83.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 41 | 220 | 1.01 | 0.03 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 84.00 | 0.06 | 0.13 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 40 | 122 | 1.00 | 0.02 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 85.00 | 0.06 | 0.11 | 0.09 | 0.13 | -0.11 | -45.84% | 0.00 | 42 | 556 | 1.02 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 86.00 | 0.06 | 0.11 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.05 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 87.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 102 | 1.07 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 88.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 33 | 274 | 1.11 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.21 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 90.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 63 | 376 | 1.19 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 91.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 40 | 1.28 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 92.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 26 | 122 | 1.18 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 93.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 95.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 283 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 96.00 | 0.00 | 0.57 | 0.29 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 97.00 | 0.00 | 0.26 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 83 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 98.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:17 PM EST |
| 99.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 29 | 453 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 101.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.88 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 102.00 | 0.02 | 0.40 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 103.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:17 PM EST |
| 104.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 124 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 258 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 106.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 107.00 | 0.00 | 0.53 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:17 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:17 PM EST |
| 109.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 34 | 358 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 635 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 125.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 62 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 140.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 55 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 64 | 2.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 499 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 285 | 1,268 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 7,134 | 7,117 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 43.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 25 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST | |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 1 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST | |
| 44.50 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.91 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 45.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 124 | 307 | 1.42 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 45.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 46.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.83 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.26 | -0.29 | -52.73% | 0.00 | 10 | 6 | 1.45 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 47.50 | 0.15 | 0.28 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 3 | 78 | 1.31 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 48.00 | 0.00 | 0.37 | 0.19 | 0.21 | -0.03 | -12.50% | 0.00 | 19 | 96 | 1.43 | -0.02 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 48.50 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | -0.02 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 49.00 | 0.21 | 0.28 | 0.25 | 0.23 | -0.03 | -11.54% | 0.01 | 134 | 29 | 1.23 | -0.03 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 49.50 | 0.11 | 0.37 | 0.24 | 0.25 | -0.11 | -30.56% | 0.00 | 3 | 4 | 1.17 | -0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 50.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.06 | -18.75% | 0.01 | 115 | 457 | 1.18 | -0.04 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 51.00 | 0.23 | 0.42 | 0.33 | 0.33 | +0.14 | +73.69% | 0.01 | 22 | 8 | 1.15 | -0.05 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 52.00 | 0.28 | 0.44 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 78 | 207 | 1.10 | -0.07 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 53.00 | 0.31 | 0.56 | 0.44 | 0.52 | +0.09 | +20.93% | 0.01 | 85 | 40 | 1.07 | -0.09 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 54.00 | 0.43 | 0.62 | 0.53 | 0.54 | +0.03 | +5.89% | 0.01 | 102 | 750 | 1.05 | -0.11 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 55.00 | 0.62 | 0.70 | 0.66 | 0.66 | +0.19 | +40.43% | 0.01 | 333 | 356 | 1.04 | -0.13 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 56.00 | 0.78 | 0.87 | 0.83 | 0.88 | +0.15 | +20.55% | 0.01 | 107 | 121 | 1.03 | -0.16 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 57.00 | 0.82 | 1.08 | 0.95 | 1.03 | +0.15 | +17.05% | 0.02 | 141 | 138 | 0.99 | -0.19 | 0.03 | -0.18 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 58.00 | 1.11 | 1.26 | 1.19 | 1.21 | +0.41 | +51.25% | 0.02 | 166 | 169 | 0.99 | -0.22 | 0.03 | -0.19 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 59.00 | 1.36 | 1.50 | 1.43 | 1.52 | +0.42 | +38.19% | 0.02 | 369 | 65 | 0.98 | -0.26 | 0.04 | -0.21 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 60.00 | 1.52 | 1.80 | 1.66 | 1.75 | +0.55 | +45.84% | 0.03 | 488 | 688 | 0.94 | -0.30 | 0.04 | -0.22 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 61.00 | 1.94 | 2.17 | 2.06 | 2.15 | +0.72 | +50.35% | 0.03 | 153 | 82 | 0.96 | -0.34 | 0.04 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 62.00 | 2.36 | 2.55 | 2.46 | 2.53 | +0.66 | +35.30% | 0.04 | 106 | 144 | 0.95 | -0.38 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 63.00 | 2.72 | 2.91 | 2.82 | 2.97 | +0.63 | +26.93% | 0.04 | 696 | 266 | 0.95 | -0.43 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 64.00 | 3.05 | 3.60 | 3.33 | 3.33 | +0.76 | +29.58% | 0.05 | 192 | 89 | 0.93 | -0.48 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 65.00 | 3.75 | 4.00 | 3.88 | 3.95 | +1.35 | +51.93% | 0.06 | 495 | 507 | 0.94 | -0.53 | 0.05 | -0.24 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 66.00 | 4.15 | 4.75 | 4.45 | 4.75 | +1.67 | +54.23% | 0.07 | 239 | 130 | 0.92 | -0.58 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 67.00 | 4.80 | 5.40 | 5.10 | 5.53 | +1.98 | +55.78% | 0.08 | 180 | 287 | 0.92 | -0.62 | 0.05 | -0.22 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 68.00 | 5.50 | 6.05 | 5.78 | 5.83 | +1.46 | +33.41% | 0.09 | 41 | 388 | 0.91 | -0.67 | 0.04 | -0.21 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 69.00 | 6.15 | 6.85 | 6.50 | 7.12 | +2.62 | +58.23% | 0.09 | 53 | 66 | 0.91 | -0.71 | 0.04 | -0.20 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 70.00 | 6.80 | 7.75 | 7.28 | 7.19 | +1.78 | +32.91% | 0.10 | 149 | 662 | 0.91 | -0.74 | 0.04 | -0.19 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 71.00 | 6.50 | 9.35 | 7.93 | 8.20 | +1.65 | +25.20% | 0.11 | 4 | 37 | 1.34 | -0.78 | 0.04 | -0.17 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 72.00 | 8.15 | 9.75 | 8.95 | 9.10 | +2.00 | +28.17% | 0.12 | 35 | 141 | 1.37 | -0.81 | 0.03 | -0.16 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 73.00 | 9.00 | 11.00 | 10.00 | 10.36 | +2.57 | +33.00% | 0.14 | 11 | 62 | 1.38 | -0.84 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 74.00 | 9.40 | 11.90 | 10.65 | 9.62 | +1.12 | +13.18% | 0.14 | 39 | 74 | 1.41 | -0.86 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 75.00 | 11.05 | 12.10 | 11.58 | 11.64 | +3.04 | +35.35% | 0.15 | 110 | 475 | 1.17 | -0.88 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 76.00 | 11.20 | 13.70 | 12.45 | 10.77 | +1.57 | +17.07% | 0.16 | 2 | 68 | 1.47 | -0.90 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 77.00 | 12.15 | 14.55 | 13.35 | 11.71 | +0.17 | +1.48% | 0.17 | 2 | 43 | 1.48 | -0.92 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 78.00 | 13.15 | 15.50 | 14.33 | 12.37 | +0.05 | +0.41% | 0.18 | 3 | 47 | 1.52 | -0.93 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 79.00 | 14.15 | 16.50 | 15.33 | 11.96 | 0.00 | 0.00% | 0.19 | 0 | 42 | 1.58 | -0.94 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 80.00 | 15.65 | 17.75 | 16.70 | 17.28 | +3.30 | +23.61% | 0.21 | 24 | 341 | 1.73 | -0.95 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 81.00 | 16.10 | 18.55 | 17.33 | 15.67 | +0.61 | +4.05% | 0.21 | 3 | 105 | 1.71 | -0.96 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 82.00 | 17.35 | 19.30 | 18.33 | 18.33 | +1.78 | +10.76% | 0.22 | 2 | 51 | 1.66 | -0.97 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 83.00 | 17.85 | 20.50 | 19.18 | 19.73 | +3.38 | +20.68% | 0.23 | 4 | 96 | 1.80 | -0.97 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 84.00 | 19.25 | 21.50 | 20.38 | 18.80 | +1.47 | +8.49% | 0.24 | 1 | 300 | 1.85 | -0.98 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 85.00 | 20.05 | 22.45 | 21.25 | 21.51 | +2.29 | +11.92% | 0.25 | 4 | 128 | 1.88 | -0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 86.00 | 20.30 | 24.10 | 22.20 | 22.20 | +2.78 | +14.32% | 0.26 | 2 | 32 | 2.20 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 87.00 | 22.00 | 24.40 | 23.20 | 23.20 | +5.51 | +31.15% | 0.27 | 7 | 103 | 1.95 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 88.00 | 23.50 | 25.40 | 24.45 | 20.99 | 0.00 | 0.00% | 0.28 | 0 | 71 | 2.00 | -0.99 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 89.00 | 23.85 | 26.30 | 25.08 | 25.35 | +5.61 | +28.42% | 0.28 | 3 | 61 | 2.00 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 90.00 | 25.10 | 27.40 | 26.25 | 26.15 | +3.45 | +15.20% | 0.29 | 38 | 123 | 2.11 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 91.00 | 25.80 | 28.45 | 27.13 | 27.25 | +2.32 | +9.31% | 0.30 | 4 | 21 | 2.16 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 92.00 | 27.10 | 29.35 | 28.23 | 29.10 | +4.53 | +18.44% | 0.31 | 1 | 40 | 2.15 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 93.00 | 28.45 | 30.40 | 29.43 | 29.90 | +2.38 | +8.65% | 0.32 | 1 | 55 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 94.00 | 28.90 | 31.35 | 30.13 | 25.74 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.24 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 95.00 | 29.85 | 32.35 | 31.10 | 28.68 | +2.43 | +9.26% | 0.33 | 1 | 85 | 2.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 96.00 | 30.90 | 33.45 | 32.18 | 29.63 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 97.00 | 31.90 | 34.65 | 33.28 | 31.72 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:17 PM EST |
| 98.00 | 32.75 | 35.45 | 34.10 | 29.75 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.45 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 99.00 | 33.75 | 36.45 | 35.10 | 33.63 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.49 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:17 PM EST |
| 100.00 | 34.90 | 37.40 | 36.15 | 33.84 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.50 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 101.00 | 35.75 | 38.45 | 37.10 | 11.88 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:17 PM EST |
| 102.00 | 36.15 | 40.10 | 38.13 | 34.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 103.00 | 37.95 | 40.60 | 39.28 | 11.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 3:59:17 PM EST |
| 104.00 | 38.30 | 41.40 | 39.85 | 33.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:17 PM EST |
| 105.00 | 39.15 | 43.10 | 41.13 | 37.73 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 106.00 | 40.85 | 43.40 | 42.13 | 20.61 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:17 PM EST |
| 107.00 | 41.25 | 45.10 | 43.18 | 32.28 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:17 PM EST |
| 108.00 | 42.15 | 46.10 | 44.13 | 18.86 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:17 PM EST |
| 109.00 | 43.85 | 46.40 | 45.13 | 44.57 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:17 PM EST |
| 110.00 | 44.40 | 47.40 | 45.90 | 46.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 115.00 | 49.85 | 52.40 | 51.13 | 43.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:17 PM EST |
| 120.00 | 54.85 | 57.40 | 56.13 | 56.13 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:17 PM EST |
| 125.00 | 59.90 | 62.40 | 61.15 | 39.76 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:17 PM EST |
| 130.00 | 64.85 | 67.40 | 66.13 | 62.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 135.00 | 69.15 | 73.05 | 71.10 | % | 0.53 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 140.00 | 74.15 | 78.05 | 76.10 | % | 0.54 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 145.00 | 79.15 | 83.05 | 81.10 | % | 0.56 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST |