Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.49 as of 2/18/2026 8:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.75 | 11.80 | 10.78 | 10.55 | +1.55 | +17.23% | 2.16 | 2 | 12 | 9.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 6.00 | 8.70 | 11.35 | 10.03 | 9.40 | % | 1.67 | 2 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST | |
| 7.00 | 7.15 | 9.50 | 8.33 | 8.40 | +0.25 | +3.07% | 1.19 | 2 | 22 | 5.94 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 8.00 | 6.70 | 8.60 | 7.65 | 7.35 | -0.35 | -4.55% | 0.96 | 2 | 3 | 5.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 8.50 | 6.60 | 7.80 | 7.20 | % | 0.85 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 9.00 | 5.40 | 7.70 | 6.55 | 6.45 | +0.81 | +14.37% | 0.73 | 2 | 10 | 4.83 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 9.50 | 5.20 | 7.30 | 6.25 | 6.10 | +0.85 | +16.19% | 0.66 | 2 | 1 | 4.67 | 0.99 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 10.00 | 5.10 | 6.10 | 5.60 | 4.79 | 0.00 | 0.00% | 0.56 | 0 | 11 | 3.08 | 0.98 | 0.01 | -0.01 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 10.50 | 4.60 | 5.65 | 5.13 | 4.78 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.92 | 0.95 | 0.03 | -0.03 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |
| 11.00 | 4.25 | 5.15 | 4.70 | 3.76 | 0.00 | 0.00% | 0.43 | 0 | 58 | 2.68 | 0.95 | 0.03 | -0.03 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 11.50 | 3.25 | 4.75 | 4.00 | % | 0.35 | 0 | 0 | 2.61 | 0.93 | 0.04 | -0.03 | 2/18/2026 4:00:03 PM EST | |||
| 12.00 | 2.80 | 4.35 | 3.58 | % | 0.30 | 0 | 0 | 2.52 | 0.91 | 0.05 | -0.03 | 2/18/2026 4:00:03 PM EST | |||
| 12.50 | 2.77 | 4.40 | 3.59 | 3.50 | +0.95 | +37.26% | 0.29 | 12 | 13 | 3.02 | 0.89 | 0.06 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 13.00 | 2.31 | 3.35 | 2.83 | 3.01 | +0.83 | +38.08% | 0.22 | 18 | 20 | 2.04 | 0.86 | 0.08 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 13.50 | 1.95 | 2.85 | 2.40 | 2.59 | +0.95 | +57.93% | 0.18 | 8 | 226 | 1.81 | 0.82 | 0.10 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 14.00 | 1.58 | 2.18 | 1.88 | 1.86 | +0.44 | +30.99% | 0.13 | 38 | 299 | 0.91 | 0.78 | 0.13 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 14.50 | 1.44 | 1.63 | 1.54 | 1.61 | +0.36 | +28.80% | 0.11 | 46 | 1,419 | 0.97 | 0.71 | 0.15 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 15.00 | 1.19 | 1.27 | 1.23 | 1.25 | +0.38 | +43.68% | 0.08 | 264 | 1,154 | 0.97 | 0.63 | 0.17 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 15.50 | 0.86 | 1.14 | 1.00 | 1.00 | +0.24 | +31.58% | 0.06 | 239 | 2,382 | 1.00 | 0.54 | 0.18 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 16.00 | 0.71 | 0.78 | 0.75 | 0.76 | +0.26 | +52.00% | 0.05 | 1,016 | 2,513 | 0.97 | 0.45 | 0.17 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 16.50 | 0.54 | 0.68 | 0.61 | 0.59 | +0.19 | +47.50% | 0.04 | 605 | 1,722 | 1.01 | 0.38 | 0.16 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 17.00 | 0.40 | 0.47 | 0.44 | 0.43 | +0.14 | +48.28% | 0.03 | 1,426 | 1,611 | 0.98 | 0.32 | 0.14 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 17.50 | 0.30 | 0.35 | 0.33 | 0.35 | +0.12 | +52.18% | 0.02 | 244 | 919 | 0.98 | 0.26 | 0.13 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 18.00 | 0.22 | 0.28 | 0.25 | 0.26 | +0.08 | +44.45% | 0.01 | 10,903 | 2,752 | 1.00 | 0.21 | 0.11 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 18.50 | 0.16 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 222 | 804 | 1.00 | 0.18 | 0.10 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 19.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.03 | +30.00% | 0.01 | 282 | 1,498 | 1.01 | 0.14 | 0.08 | -0.03 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 19.50 | 0.04 | 0.13 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.96 | 0.12 | 0.07 | -0.03 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 1,771 | 1,438 | 1.08 | 0.09 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 20.50 | 0.03 | 0.15 | 0.09 | 0.06 | % | 0.00 | 55 | 0 | 1.12 | 0.07 | 0.05 | -0.02 | 2/18/2026 | 2/18/2026 4:00:03 PM EST | |
| 21.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 27 | 2,085 | 1.13 | 0.06 | 0.04 | -0.02 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.05 | % | 0.00 | 1 | 0 | 1.08 | 0.04 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 4:00:03 PM EST | |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 32 | 377 | 1.20 | 0.03 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.02 | 0.02 | -0.01 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 480 | 522 | 1.20 | 0.02 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.01 | 0.01 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 16 | 1.81 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.26 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 224 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 258 | 74 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.01 | 1 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST | |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.54 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 114 | 207 | 2.07 | -0.02 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 10.50 | 0.02 | 0.14 | 0.08 | 0.06 | -0.24 | -80.00% | 0.01 | 29 | 30 | 1.53 | -0.05 | 0.03 | -0.03 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 11.00 | 0.02 | 0.26 | 0.14 | 0.07 | -0.04 | -36.37% | 0.01 | 7 | 128 | 1.54 | -0.05 | 0.03 | -0.03 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 11.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 36 | 90 | 1.35 | -0.07 | 0.04 | -0.03 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.10 | -47.62% | 0.01 | 355 | 5,253 | 1.27 | -0.09 | 0.05 | -0.03 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 12.50 | 0.14 | 0.19 | 0.17 | 0.16 | -0.10 | -38.47% | 0.01 | 182 | 191 | 1.21 | -0.11 | 0.06 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 13.00 | 0.19 | 0.26 | 0.23 | 0.21 | -0.19 | -47.50% | 0.02 | 130 | 759 | 1.13 | -0.14 | 0.08 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 13.50 | 0.12 | 0.35 | 0.24 | 0.30 | -0.25 | -45.46% | 0.02 | 394 | 204 | 1.00 | -0.18 | 0.10 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 14.00 | 0.24 | 0.51 | 0.38 | 0.38 | -0.33 | -46.48% | 0.03 | 289 | 1,489 | 1.03 | -0.22 | 0.13 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 14.50 | 0.45 | 0.57 | 0.51 | 0.54 | -0.41 | -43.16% | 0.04 | 390 | 633 | 1.01 | -0.29 | 0.15 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 15.00 | 0.68 | 0.76 | 0.72 | 0.73 | -0.45 | -38.14% | 0.05 | 517 | 775 | 1.02 | -0.37 | 0.17 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 15.50 | 0.78 | 1.01 | 0.90 | 1.01 | -0.56 | -35.67% | 0.06 | 118 | 1,764 | 0.95 | -0.46 | 0.18 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 16.00 | 1.19 | 1.33 | 1.26 | 1.24 | -0.64 | -34.05% | 0.08 | 1,704 | 573 | 1.04 | -0.55 | 0.17 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 16.50 | 1.30 | 1.71 | 1.51 | 1.37 | -0.73 | -34.77% | 0.09 | 11 | 171 | 0.95 | -0.62 | 0.16 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 17.00 | 1.71 | 2.19 | 1.95 | 2.08 | -0.72 | -25.72% | 0.11 | 83 | 213 | 1.05 | -0.68 | 0.14 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 17.50 | 2.10 | 2.90 | 2.50 | 1.97 | -0.96 | -32.77% | 0.14 | 12 | 56 | 1.22 | -0.74 | 0.13 | -0.05 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 18.00 | 2.59 | 2.92 | 2.76 | 2.70 | -0.99 | -26.83% | 0.15 | 2 | 894 | 1.50 | -0.79 | 0.11 | -0.04 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 18.50 | 2.63 | 3.60 | 3.12 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.64 | -0.82 | 0.10 | -0.04 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 19.00 | 3.05 | 4.05 | 3.55 | 4.58 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.70 | -0.86 | 0.08 | -0.03 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 19.50 | 3.55 | 4.50 | 4.03 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.75 | -0.88 | 0.07 | -0.03 | 2/6/2026 | 2/18/2026 4:00:03 PM EST |
| 20.00 | 3.85 | 5.40 | 4.63 | 4.40 | -0.89 | -16.83% | 0.23 | 2 | 18 | 2.35 | -0.91 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 20.50 | 4.45 | 5.55 | 5.00 | % | 0.24 | 0 | 0 | 2.02 | -0.93 | 0.05 | -0.02 | 2/18/2026 4:00:03 PM EST | |||
| 21.00 | 4.80 | 5.95 | 5.38 | 5.75 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.98 | -0.94 | 0.04 | -0.02 | 2/2/2026 | 2/18/2026 4:00:03 PM EST |
| 21.50 | 5.30 | 6.55 | 5.93 | % | 0.28 | 0 | 0 | 2.22 | -0.96 | 0.03 | -0.01 | 2/18/2026 4:00:03 PM EST | |||
| 22.00 | 5.80 | 7.00 | 6.40 | % | 0.29 | 0 | 0 | 2.24 | -0.97 | 0.03 | -0.01 | 2/18/2026 4:00:03 PM EST | |||
| 22.50 | 6.40 | 7.55 | 6.98 | % | 0.31 | 0 | 0 | 2.40 | -0.98 | 0.02 | -0.01 | 2/18/2026 4:00:03 PM EST | |||
| 23.00 | 6.90 | 7.95 | 7.43 | 8.27 | 0.00 | 0.00% | 0.32 | 0 | 57 | 2.33 | -0.98 | 0.02 | -0.01 | 2/17/2026 | 2/18/2026 4:00:03 PM EST |
| 23.50 | 7.45 | 8.45 | 7.95 | % | 0.34 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 24.00 | 7.80 | 8.95 | 8.38 | % | 0.35 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 24.50 | 8.30 | 9.55 | 8.93 | % | 0.36 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 2/18/2026 4:00:03 PM EST | |||
| 25.00 | 8.70 | 10.15 | 9.43 | 9.87 | -0.53 | -5.10% | 0.38 | 1 | 3 | 2.94 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 26.00 | 9.80 | 11.10 | 10.45 | 11.24 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:03 PM EST |
| 27.00 | 10.85 | 11.95 | 11.40 | 12.29 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.91 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:03 PM EST |
| 28.00 | 11.70 | 13.40 | 12.55 | 13.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:03 PM EST |
| 29.00 | 12.65 | 14.30 | 13.48 | 12.11 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 4:00:03 PM EST |
| 30.00 | 13.95 | 15.75 | 14.85 | 14.65 | 0.00 | 0.00% | 0.49 | 0 | 11 | 4.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |
| 31.00 | 15.15 | 16.70 | 15.93 | 15.88 | -0.29 | -1.80% | 0.51 | 1 | 25 | 4.48 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:03 PM EST |
| 32.00 | 15.00 | 17.75 | 16.38 | 16.62 | 0.00 | 0.00% | 0.51 | 0 | 36 | 4.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |
| 33.00 | 16.00 | 18.75 | 17.38 | 17.62 | 0.00 | 0.00% | 0.53 | 0 | 31 | 4.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |
| 34.00 | 16.95 | 20.55 | 18.75 | 18.82 | 0.00 | 0.00% | 0.55 | 0 | 10 | 5.81 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:03 PM EST |
| 35.00 | 17.95 | 21.55 | 19.75 | 20.18 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:03 PM EST |
| 36.00 | 18.95 | 22.55 | 20.75 | 20.63 | 0.00 | 0.00% | 0.58 | 0 | 5 | 6.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |
| 37.00 | 19.65 | 23.55 | 21.60 | 21.53 | 0.00 | 0.00% | 0.58 | 0 | 10 | 6.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:03 PM EST |
| 38.00 | 20.70 | 23.75 | 22.23 | 22.62 | 0.00 | 0.00% | 0.58 | 0 | 40 | 5.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:03 PM EST |