Options Chain for TESLA INC COM (TSLA) - $411.71 as of 2/20/2026 4:01:28 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 | 403.65 | 409.65 | 406.65 | 405.70 | -0.36 | -0.09% | 81.33 | 1 | 264 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 10.00 | 398.65 | 404.75 | 401.70 | 420.70 | 0.00 | 0.00% | 40.17 | 0 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:06 PM EST |
| 15.00 | 393.65 | 400.15 | 396.90 | 432.50 | 0.00 | 0.00% | 26.46 | 0 | 22 | 7.48 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 388.70 | 394.75 | 391.73 | 406.41 | 0.00 | 0.00% | 19.59 | 0 | 11 | 6.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 25.00 | 383.80 | 389.80 | 386.80 | 463.40 | 0.00 | 0.00% | 15.47 | 0 | 2 | 6.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:06 PM EST |
| 30.00 | 378.70 | 384.80 | 381.75 | 394.80 | 0.00 | 0.00% | 12.72 | 0 | 96 | 5.60 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:06 PM EST |
| 35.00 | 373.75 | 379.80 | 376.78 | 398.90 | 0.00 | 0.00% | 10.77 | 0 | 7 | 5.24 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:06 PM EST |
| 40.00 | 368.75 | 374.75 | 371.75 | 414.43 | 0.00 | 0.00% | 9.29 | 0 | 17 | 4.91 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:06 PM EST |
| 45.00 | 363.75 | 369.85 | 366.80 | % | 8.15 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 50.00 | 358.85 | 364.80 | 361.83 | 370.08 | 0.00 | 0.00% | 7.24 | 0 | 346 | 4.38 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 353.80 | 359.80 | 356.80 | 357.51 | 0.00 | 0.00% | 6.49 | 0 | 3 | 4.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 348.80 | 354.95 | 351.88 | 377.60 | 0.00 | 0.00% | 5.86 | 0 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 343.85 | 349.90 | 346.88 | 335.55 | 0.00 | 0.00% | 5.34 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 338.85 | 344.90 | 341.88 | % | 4.88 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 75.00 | 333.95 | 339.95 | 336.95 | 338.83 | 0.00 | 0.00% | 4.49 | 0 | 9 | 3.50 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 328.85 | 334.95 | 331.90 | 334.83 | 0.00 | 0.00% | 4.15 | 0 | 15 | 3.38 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 323.90 | 330.35 | 327.13 | 325.25 | 0.00 | 0.00% | 3.85 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 318.90 | 325.00 | 321.95 | 380.60 | 0.00 | 0.00% | 3.58 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 313.90 | 320.00 | 316.95 | % | 3.34 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 100.00 | 309.00 | 315.00 | 312.00 | 308.30 | +1.33 | +0.44% | 3.12 | 1 | 41 | 2.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 303.95 | 310.05 | 307.00 | 322.10 | 0.00 | 0.00% | 2.92 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 299.00 | 305.40 | 302.20 | 323.80 | 0.00 | 0.00% | 2.75 | 0 | 107 | 2.73 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 294.00 | 300.00 | 297.00 | 300.65 | 0.00 | 0.00% | 2.58 | 0 | 47 | 2.65 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 290.55 | 293.90 | 292.23 | 290.30 | -44.11 | -13.19% | 2.44 | 99 | 558 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 284.10 | 290.25 | 287.18 | 289.90 | 0.00 | 0.00% | 2.30 | 0 | 125 | 2.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 279.05 | 285.05 | 282.05 | 320.57 | 0.00 | 0.00% | 2.17 | 0 | 114 | 2.41 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:06 PM EST |
| 135.00 | 274.05 | 280.50 | 277.28 | 286.52 | 0.00 | 0.00% | 2.05 | 0 | 99 | 2.33 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 140.00 | 269.10 | 275.55 | 272.33 | 270.42 | -9.48 | -3.39% | 1.95 | 6 | 148 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 145.00 | 264.10 | 270.15 | 267.13 | 350.48 | 0.00 | 0.00% | 1.84 | 0 | 131 | 2.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:06 PM EST |
| 150.00 | 259.20 | 265.50 | 262.35 | 262.43 | 0.00 | 0.00% | 1.75 | 0 | 491 | 2.13 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 155.00 | 254.15 | 260.60 | 257.38 | 286.14 | 0.00 | 0.00% | 1.66 | 0 | 129 | 2.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 249.20 | 255.20 | 252.20 | 281.19 | 0.00 | 0.00% | 1.58 | 0 | 123 | 2.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:06 PM EST |
| 165.00 | 244.20 | 250.60 | 247.40 | 258.02 | 0.00 | 0.00% | 1.50 | 0 | 178 | 1.95 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:06 PM EST |
| 170.00 | 240.80 | 244.35 | 242.58 | 239.14 | -3.68 | -1.52% | 1.43 | 10 | 134 | 1.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 175.00 | 234.35 | 240.55 | 237.45 | 273.42 | 0.00 | 0.00% | 1.36 | 0 | 507 | 1.83 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:06 PM EST |
| 180.00 | 231.20 | 233.75 | 232.48 | 232.20 | -1.54 | -0.66% | 1.29 | 10 | 740 | 1.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 185.00 | 224.30 | 230.60 | 227.45 | 226.39 | +0.64 | +0.29% | 1.23 | 1 | 298 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 219.35 | 225.35 | 222.35 | 218.55 | -2.45 | -1.11% | 1.17 | 3 | 204 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 195.00 | 215.95 | 219.15 | 217.55 | 216.90 | -5.80 | -2.61% | 1.12 | 152 | 212 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 200.00 | 211.20 | 213.80 | 212.50 | 211.35 | -1.60 | -0.76% | 1.06 | 22 | 1,462 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 210.00 | 199.50 | 205.40 | 202.45 | 201.95 | 0.00 | 0.00% | 0.96 | 0 | 209 | 1.48 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 215.00 | 194.55 | 200.45 | 197.50 | 200.95 | 0.00 | 0.00% | 0.92 | 0 | 138 | 1.44 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 220.00 | 191.25 | 193.95 | 192.60 | 191.57 | -2.11 | -1.09% | 0.88 | 3 | 926 | 1.19 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 225.00 | 185.30 | 190.55 | 187.93 | 187.40 | +1.01 | +0.55% | 0.84 | 2 | 350 | 1.35 | 1.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 230.00 | 179.70 | 185.55 | 182.63 | 181.82 | 0.00 | 0.00% | 0.79 | 0 | 405 | 1.31 | 1.00 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 235.00 | 174.75 | 180.90 | 177.83 | 171.44 | 0.00 | 0.00% | 0.76 | 0 | 346 | 1.27 | 1.00 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 240.00 | 171.45 | 174.05 | 172.75 | 171.97 | -2.48 | -1.43% | 0.72 | 33 | 940 | 1.09 | 1.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 245.00 | 166.65 | 168.95 | 167.80 | 169.20 | +10.83 | +6.84% | 0.68 | 11 | 857 | 1.01 | 1.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 161.80 | 164.05 | 162.93 | 161.92 | -0.43 | -0.27% | 0.65 | 69 | 3,394 | 0.89 | 0.99 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 255.00 | 155.00 | 160.80 | 157.90 | 139.25 | 0.00 | 0.00% | 0.62 | 0 | 97 | 1.11 | 0.99 | 0.00 | -0.06 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 260.00 | 151.90 | 154.05 | 152.98 | 151.42 | -1.18 | -0.78% | 0.59 | 27 | 883 | 0.95 | 0.99 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 265.00 | 146.50 | 149.55 | 148.03 | 145.57 | -1.20 | -0.82% | 0.56 | 11 | 159 | 0.95 | 0.99 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 270.00 | 142.15 | 144.20 | 143.18 | 141.21 | -0.74 | -0.53% | 0.53 | 4 | 1,152 | 0.88 | 0.99 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 275.00 | 136.75 | 139.85 | 138.30 | 137.65 | +0.33 | +0.24% | 0.50 | 133 | 175 | 0.91 | 0.99 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 280.00 | 132.35 | 134.20 | 133.28 | 130.40 | -2.70 | -2.03% | 0.48 | 4 | 1,517 | 0.83 | 0.98 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 285.00 | 126.75 | 130.15 | 128.45 | 128.00 | 0.00 | 0.00% | 0.45 | 0 | 199 | 0.89 | 0.98 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 290.00 | 122.55 | 124.25 | 123.40 | 121.00 | -0.83 | -0.69% | 0.43 | 1 | 688 | 0.77 | 0.98 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 295.00 | 117.65 | 119.55 | 118.60 | 117.62 | +1.48 | +1.28% | 0.40 | 4 | 145 | 0.77 | 0.97 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 300.00 | 112.85 | 114.45 | 113.65 | 114.30 | +2.15 | +1.92% | 0.38 | 996 | 3,049 | 0.62 | 0.97 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 305.00 | 107.85 | 109.50 | 108.68 | 108.73 | -1.75 | -1.59% | 0.36 | 81 | 312 | 0.63 | 0.96 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 310.00 | 103.25 | 104.60 | 103.93 | 99.60 | -4.63 | -4.45% | 0.34 | 30 | 788 | 0.63 | 0.96 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 315.00 | 97.95 | 99.95 | 98.95 | 95.87 | -1.82 | -1.87% | 0.31 | 3 | 284 | 0.56 | 0.95 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 320.00 | 93.75 | 94.65 | 94.20 | 93.55 | -0.67 | -0.72% | 0.29 | 42 | 3,423 | 0.60 | 0.95 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 325.00 | 87.75 | 90.05 | 88.90 | 90.09 | +2.67 | +3.06% | 0.27 | 14 | 408 | 0.58 | 0.94 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 330.00 | 84.35 | 85.00 | 84.68 | 84.24 | +1.49 | +1.81% | 0.26 | 4 | 1,918 | 0.56 | 0.93 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 335.00 | 79.10 | 80.35 | 79.73 | 78.56 | -0.34 | -0.44% | 0.24 | 8 | 1,764 | 0.54 | 0.92 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 340.00 | 74.85 | 75.40 | 75.13 | 76.44 | -1.96 | -2.50% | 0.22 | 10 | 1,437 | 0.53 | 0.91 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 345.00 | 70.15 | 70.90 | 70.53 | 71.80 | -1.52 | -2.08% | 0.20 | 5 | 669 | 0.52 | 0.90 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 350.00 | 65.55 | 66.30 | 65.93 | 65.64 | -0.06 | -0.10% | 0.19 | 50 | 4,310 | 0.51 | 0.89 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 355.00 | 60.75 | 61.75 | 61.25 | 57.25 | -2.27 | -3.82% | 0.17 | 2 | 436 | 0.49 | 0.88 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 360.00 | 56.55 | 57.10 | 56.83 | 55.20 | -1.45 | -2.56% | 0.16 | 86 | 2,745 | 0.48 | 0.87 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 365.00 | 52.10 | 52.70 | 52.40 | 51.90 | -0.08 | -0.16% | 0.14 | 29 | 474 | 0.47 | 0.85 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 370.00 | 47.90 | 48.40 | 48.15 | 48.02 | -0.44 | -0.91% | 0.13 | 70 | 826 | 0.46 | 0.83 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 375.00 | 43.75 | 44.40 | 44.08 | 43.45 | -0.44 | -1.01% | 0.12 | 21 | 487 | 0.46 | 0.81 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 380.00 | 39.75 | 40.25 | 40.00 | 39.60 | -0.05 | -0.13% | 0.11 | 105 | 1,170 | 0.44 | 0.78 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 385.00 | 35.80 | 36.45 | 36.13 | 34.86 | -1.31 | -3.63% | 0.09 | 15 | 459 | 0.43 | 0.75 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 390.00 | 32.25 | 32.65 | 32.45 | 32.60 | -0.05 | -0.16% | 0.08 | 97 | 2,351 | 0.43 | 0.71 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 395.00 | 28.90 | 29.10 | 29.00 | 28.58 | -0.92 | -3.12% | 0.07 | 58 | 715 | 0.42 | 0.67 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 400.00 | 25.65 | 25.80 | 25.73 | 25.63 | -1.07 | -4.01% | 0.06 | 5,928 | 7,115 | 0.42 | 0.63 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 405.00 | 22.60 | 22.75 | 22.68 | 22.70 | -0.49 | -2.12% | 0.06 | 720 | 2,014 | 0.41 | 0.59 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 410.00 | 19.90 | 19.95 | 19.93 | 19.88 | -1.02 | -4.88% | 0.05 | 1,981 | 7,533 | 0.41 | 0.55 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 415.00 | 17.20 | 17.40 | 17.30 | 17.25 | -1.05 | -5.74% | 0.04 | 3,091 | 2,325 | 0.40 | 0.50 | 0.01 | -0.35 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 420.00 | 14.95 | 15.00 | 14.98 | 14.87 | -1.11 | -6.95% | 0.04 | 2,190 | 5,852 | 0.40 | 0.46 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 425.00 | 12.80 | 12.90 | 12.85 | 12.80 | -1.05 | -7.59% | 0.03 | 810 | 2,998 | 0.40 | 0.42 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 430.00 | 10.95 | 11.00 | 10.98 | 10.98 | -0.96 | -8.04% | 0.03 | 1,217 | 7,917 | 0.39 | 0.38 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 435.00 | 9.25 | 9.30 | 9.28 | 9.22 | -1.08 | -10.49% | 0.02 | 684 | 2,865 | 0.39 | 0.34 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 440.00 | 7.75 | 7.85 | 7.80 | 7.80 | -0.85 | -9.83% | 0.02 | 2,187 | 19,122 | 0.39 | 0.30 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 445.00 | 6.50 | 6.60 | 6.55 | 6.55 | -0.80 | -10.89% | 0.01 | 586 | 3,091 | 0.39 | 0.26 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 450.00 | 5.40 | 5.50 | 5.45 | 5.45 | -0.80 | -12.80% | 0.01 | 6,260 | 12,387 | 0.39 | 0.23 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 455.00 | 4.50 | 4.55 | 4.53 | 4.50 | -0.78 | -14.78% | 0.01 | 996 | 14,483 | 0.38 | 0.20 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 460.00 | 3.75 | 3.80 | 3.78 | 3.77 | -0.63 | -14.32% | 0.01 | 1,680 | 11,258 | 0.39 | 0.17 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 465.00 | 3.10 | 3.15 | 3.13 | 3.05 | -0.56 | -15.52% | 0.01 | 404 | 2,734 | 0.39 | 0.15 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 470.00 | 2.56 | 2.61 | 2.59 | 2.60 | -0.50 | -16.13% | 0.01 | 1,294 | 6,183 | 0.39 | 0.12 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 475.00 | 2.14 | 2.17 | 2.16 | 2.14 | -0.45 | -17.38% | 0.00 | 674 | 4,258 | 0.39 | 0.11 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 480.00 | 1.78 | 1.81 | 1.80 | 1.79 | -0.35 | -16.36% | 0.00 | 735 | 8,253 | 0.39 | 0.09 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 485.00 | 1.48 | 1.52 | 1.50 | 1.52 | -0.29 | -16.03% | 0.00 | 294 | 1,629 | 0.39 | 0.08 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 490.00 | 1.25 | 1.27 | 1.26 | 1.30 | -0.20 | -13.34% | 0.00 | 578 | 4,707 | 0.40 | 0.07 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 495.00 | 1.04 | 1.08 | 1.06 | 1.04 | -0.24 | -18.75% | 0.00 | 233 | 1,105 | 0.40 | 0.06 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 500.00 | 0.89 | 0.91 | 0.90 | 0.89 | -0.25 | -21.93% | 0.00 | 6,514 | 28,048 | 0.41 | 0.05 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 505.00 | 0.75 | 0.78 | 0.77 | 0.77 | -0.15 | -16.31% | 0.00 | 238 | 1,369 | 0.41 | 0.04 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 510.00 | 0.64 | 0.67 | 0.66 | 0.64 | -0.16 | -20.00% | 0.00 | 422 | 2,531 | 0.41 | 0.04 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 515.00 | 0.55 | 0.58 | 0.57 | 0.56 | -0.11 | -16.42% | 0.00 | 20 | 2,476 | 0.42 | 0.03 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 520.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.11 | -18.65% | 0.00 | 217 | 3,503 | 0.42 | 0.03 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 525.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.09 | -17.65% | 0.00 | 75 | 1,113 | 0.43 | 0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 530.00 | 0.36 | 0.38 | 0.37 | 0.36 | -0.08 | -18.19% | 0.00 | 145 | 3,495 | 0.43 | 0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 535.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.07 | -18.43% | 0.00 | 194 | 897 | 0.44 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 540.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.05 | -14.71% | 0.00 | 56 | 3,294 | 0.44 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 545.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.05 | -17.25% | 0.00 | 15 | 1,634 | 0.45 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 550.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 339 | 8,062 | 0.45 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 555.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.04 | -17.40% | 0.00 | 112 | 415 | 0.46 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 560.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 159 | 2,837 | 0.47 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 565.00 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 7 | 1,536 | 0.47 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 570.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 4 | 5,447 | 0.48 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 575.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 8 | 651 | 0.48 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 580.00 | 0.11 | 0.14 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 12 | 1,868 | 0.49 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 585.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 119 | 0.50 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 590.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 13 | 2,530 | 0.50 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 595.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.51 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 600.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 97 | 11,268 | 0.51 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 605.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 225 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 610.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 11 | 2,543 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 615.00 | 0.06 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 620.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 625.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 15 | 1,556 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 630.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 6,247 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 635.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 206 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 640.00 | 0.02 | 0.05 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 20 | 1,251 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 645.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 1,095 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 650.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 234 | 6,362 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 655.00 | 0.01 | 0.58 | 0.30 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 60 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 660.00 | 0.02 | 0.54 | 0.28 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 1,118 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 665.00 | 0.01 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 670.00 | 0.02 | 0.37 | 0.20 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 6,462 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 675.00 | 0.01 | 0.19 | 0.10 | 0.14 | +0.11 | +366.67% | 0.00 | 1 | 575 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 680.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 26 | 2,445 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 690.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,000 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 700.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 10,672 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 710.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 6 | 611 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 2,000 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 926 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 750.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 1,166 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 1,132 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 57 | 1,657 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 3,070 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 377 | 5,214 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,487 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 5,006 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,618 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21,471 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 24,020 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 890.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,375 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 910.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 920.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,983 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 930.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,365 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 940.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,187 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 950.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 689 | 1.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 960.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,072 | 0.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 970.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 741 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 980.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,756 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 990.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 312 | 18,446 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,048 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,812 | 2.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 549 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 2.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 1.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 513 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 1.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,756 | 1.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,250 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 2.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.44 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,020 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 1,221 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 759 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 135.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 140.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 16 | 2,253 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 145.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 39,016 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 150.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 11 | 42,934 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 770 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 1,016 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 165.00 | 0.02 | 0.30 | 0.16 | 0.12 | +0.09 | +300.00% | 0.00 | 5 | 659 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 170.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 17 | 2,031 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 175.00 | 0.04 | 0.25 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 906 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 180.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,527 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 185.00 | 0.05 | 0.33 | 0.19 | 0.12 | -0.03 | -20.00% | 0.00 | 6 | 954 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 190.00 | 0.06 | 0.47 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,278 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 195.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 21 | 1,964 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 200.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 131 | 13,208 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 210.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 10 | 6,511 | 0.95 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 215.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 3,047 | 0.94 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 220.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 44 | 4,680 | 0.92 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 225.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.03 | -15.79% | 0.00 | 21 | 6,214 | 0.90 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 230.00 | 0.18 | 0.21 | 0.20 | 0.16 | -0.10 | -38.47% | 0.00 | 1 | 3,166 | 0.88 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 235.00 | 0.21 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 2,900 | 0.86 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 240.00 | 0.24 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 102 | 5,560 | 0.85 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 245.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.06 | -18.75% | 0.00 | 10 | 1,664 | 0.83 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 250.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.03 | -8.58% | 0.00 | 407 | 17,041 | 0.81 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 255.00 | 0.34 | 0.36 | 0.35 | 0.32 | -0.07 | -17.95% | 0.00 | 10 | 1,520 | 0.79 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 260.00 | 0.38 | 0.40 | 0.39 | 0.36 | -0.06 | -14.29% | 0.00 | 3 | 3,180 | 0.78 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 265.00 | 0.42 | 0.45 | 0.44 | 0.40 | -0.05 | -11.12% | 0.00 | 23 | 872 | 0.76 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 270.00 | 0.47 | 0.50 | 0.49 | 0.50 | -0.01 | -1.97% | 0.00 | 32 | 6,268 | 0.74 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 275.00 | 0.53 | 0.55 | 0.54 | 0.52 | -0.05 | -8.78% | 0.00 | 17 | 2,001 | 0.73 | -0.01 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 280.00 | 0.58 | 0.61 | 0.60 | 0.62 | -0.04 | -6.07% | 0.00 | 30 | 5,751 | 0.71 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 285.00 | 0.65 | 0.67 | 0.66 | 0.62 | -0.09 | -12.68% | 0.00 | 5 | 1,191 | 0.69 | -0.02 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 290.00 | 0.72 | 0.74 | 0.73 | 0.75 | -0.05 | -6.25% | 0.00 | 143 | 5,171 | 0.68 | -0.02 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 295.00 | 0.80 | 0.82 | 0.81 | 0.81 | -0.07 | -7.96% | 0.00 | 7 | 1,099 | 0.66 | -0.03 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 300.00 | 0.88 | 0.91 | 0.90 | 0.90 | -0.06 | -6.25% | 0.00 | 1,261 | 14,934 | 0.64 | -0.03 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 305.00 | 0.98 | 1.01 | 1.00 | 1.01 | -0.07 | -6.49% | 0.00 | 20 | 1,610 | 0.63 | -0.04 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 310.00 | 1.09 | 1.12 | 1.11 | 1.13 | -0.11 | -8.88% | 0.00 | 259 | 5,904 | 0.61 | -0.04 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 315.00 | 1.22 | 1.25 | 1.24 | 1.22 | -0.13 | -9.63% | 0.00 | 94 | 1,035 | 0.59 | -0.05 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 320.00 | 1.36 | 1.39 | 1.38 | 1.35 | -0.18 | -11.77% | 0.00 | 145 | 7,612 | 0.58 | -0.05 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 325.00 | 1.53 | 1.56 | 1.55 | 1.51 | -0.25 | -14.21% | 0.00 | 221 | 2,556 | 0.56 | -0.06 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 330.00 | 1.72 | 1.75 | 1.74 | 1.70 | -0.28 | -14.15% | 0.01 | 189 | 3,530 | 0.55 | -0.07 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 335.00 | 1.94 | 1.97 | 1.96 | 1.92 | -0.28 | -12.73% | 0.01 | 194 | 3,447 | 0.53 | -0.08 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 340.00 | 2.20 | 2.23 | 2.22 | 2.22 | -0.33 | -12.95% | 0.01 | 541 | 4,255 | 0.52 | -0.09 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 345.00 | 2.51 | 2.54 | 2.53 | 2.51 | -0.33 | -11.62% | 0.01 | 312 | 1,989 | 0.51 | -0.10 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 350.00 | 2.89 | 2.91 | 2.90 | 2.90 | -0.35 | -10.77% | 0.01 | 1,872 | 13,848 | 0.49 | -0.11 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 355.00 | 3.30 | 3.35 | 3.33 | 3.30 | -0.52 | -13.62% | 0.01 | 551 | 8,572 | 0.48 | -0.12 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 360.00 | 3.80 | 3.90 | 3.85 | 3.77 | -0.54 | -12.53% | 0.01 | 675 | 6,917 | 0.47 | -0.13 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 365.00 | 4.40 | 4.50 | 4.45 | 4.52 | -0.47 | -9.42% | 0.01 | 498 | 4,666 | 0.46 | -0.15 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 370.00 | 5.15 | 5.20 | 5.18 | 5.19 | -0.76 | -12.78% | 0.01 | 1,369 | 8,627 | 0.45 | -0.17 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 375.00 | 6.00 | 6.05 | 6.03 | 5.96 | -0.84 | -12.36% | 0.02 | 1,480 | 3,501 | 0.44 | -0.19 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 380.00 | 6.95 | 7.05 | 7.00 | 7.00 | -0.68 | -8.86% | 0.02 | 3,088 | 9,912 | 0.44 | -0.22 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 385.00 | 8.15 | 8.20 | 8.18 | 8.15 | -1.22 | -13.02% | 0.02 | 1,407 | 3,461 | 0.43 | -0.25 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 390.00 | 9.45 | 9.55 | 9.50 | 9.48 | -0.87 | -8.41% | 0.02 | 2,644 | 6,126 | 0.42 | -0.29 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 395.00 | 11.00 | 11.05 | 11.03 | 10.92 | -1.33 | -10.86% | 0.03 | 335 | 3,361 | 0.42 | -0.33 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 400.00 | 12.75 | 12.80 | 12.78 | 12.75 | -0.95 | -6.94% | 0.03 | 11,801 | 14,794 | 0.41 | -0.37 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 405.00 | 14.65 | 14.80 | 14.73 | 14.60 | -1.50 | -9.32% | 0.04 | 1,055 | 3,617 | 0.40 | -0.41 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 410.00 | 16.85 | 16.90 | 16.88 | 16.88 | -1.09 | -6.07% | 0.04 | 1,725 | 5,598 | 0.40 | -0.45 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 415.00 | 19.25 | 19.40 | 19.33 | 19.35 | -0.97 | -4.78% | 0.05 | 1,140 | 3,472 | 0.40 | -0.50 | 0.01 | -0.35 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 420.00 | 21.90 | 22.05 | 21.98 | 21.97 | -1.03 | -4.48% | 0.05 | 849 | 7,538 | 0.39 | -0.54 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 425.00 | 24.75 | 24.95 | 24.85 | 24.93 | -1.46 | -5.54% | 0.06 | 119 | 4,634 | 0.39 | -0.58 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 430.00 | 27.85 | 28.10 | 27.98 | 27.94 | -1.06 | -3.66% | 0.07 | 1,329 | 5,342 | 0.39 | -0.62 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 435.00 | 31.20 | 31.30 | 31.25 | 31.39 | -2.86 | -8.35% | 0.07 | 44 | 1,946 | 0.38 | -0.66 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 440.00 | 34.55 | 35.05 | 34.80 | 34.71 | -1.72 | -4.73% | 0.08 | 344 | 6,335 | 0.38 | -0.70 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 445.00 | 38.30 | 38.80 | 38.55 | 39.45 | -2.07 | -4.99% | 0.09 | 26 | 2,034 | 0.38 | -0.74 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 450.00 | 42.20 | 42.75 | 42.48 | 43.65 | -1.65 | -3.65% | 0.09 | 72 | 7,010 | 0.38 | -0.77 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 455.00 | 46.30 | 46.95 | 46.63 | 47.91 | -0.24 | -0.50% | 0.10 | 72 | 979 | 0.38 | -0.80 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 460.00 | 50.45 | 51.30 | 50.88 | 51.35 | -1.10 | -2.10% | 0.11 | 103 | 3,733 | 0.38 | -0.83 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 465.00 | 54.35 | 56.05 | 55.20 | 55.78 | -0.68 | -1.21% | 0.12 | 1 | 327 | 0.37 | -0.85 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 470.00 | 59.35 | 59.85 | 59.60 | 59.89 | -2.11 | -3.41% | 0.13 | 15 | 2,519 | 0.37 | -0.88 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 475.00 | 64.00 | 64.80 | 64.40 | 64.64 | -2.47 | -3.69% | 0.14 | 118 | 582 | 0.37 | -0.89 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 480.00 | 68.70 | 69.50 | 69.10 | 69.50 | -2.06 | -2.88% | 0.14 | 53 | 1,338 | 0.38 | -0.91 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 485.00 | 72.90 | 74.65 | 73.78 | 71.21 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.44 | -0.92 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 490.00 | 78.10 | 79.00 | 78.55 | 82.29 | +3.79 | +4.83% | 0.16 | 54 | 1,020 | 0.38 | -0.93 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 495.00 | 82.55 | 84.35 | 83.45 | 81.82 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.46 | -0.94 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 500.00 | 87.95 | 88.70 | 88.33 | 87.53 | -1.92 | -2.15% | 0.18 | 413 | 6,267 | 0.44 | -0.95 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 505.00 | 92.40 | 94.10 | 93.25 | 100.11 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.48 | -0.96 | 0.00 | -0.08 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 510.00 | 97.35 | 99.05 | 98.20 | 97.52 | 0.00 | 0.00% | 0.19 | 0 | 275 | 0.50 | -0.96 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 515.00 | 102.35 | 104.00 | 103.18 | 102.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 520.00 | 107.45 | 108.95 | 108.20 | 110.42 | +0.63 | +0.58% | 0.21 | 22 | 500 | 0.51 | -0.97 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 525.00 | 112.40 | 113.90 | 113.15 | 115.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 530.00 | 117.65 | 118.50 | 118.08 | 118.87 | -0.18 | -0.16% | 0.22 | 34 | 5 | 0.58 | -0.98 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 535.00 | 122.30 | 124.00 | 123.15 | 133.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 540.00 | 127.65 | 128.50 | 128.08 | 131.10 | +1.25 | +0.97% | 0.24 | 14 | 2 | 0.62 | -0.98 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 545.00 | 132.30 | 134.00 | 133.15 | 124.39 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 550.00 | 137.70 | 138.45 | 138.08 | 138.85 | -1.00 | -0.72% | 0.25 | 100 | 3 | 0.58 | -0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 555.00 | 142.30 | 144.00 | 143.15 | 158.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 560.00 | 147.65 | 148.50 | 148.08 | 148.85 | -1.00 | -0.67% | 0.26 | 100 | 3 | 0.68 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 565.00 | 152.30 | 154.00 | 153.15 | 168.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 570.00 | 157.55 | 158.50 | 158.03 | 161.10 | +0.90 | +0.57% | 0.28 | 14 | 2 | 0.71 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 575.00 | 162.40 | 163.90 | 163.15 | 149.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 580.00 | 167.30 | 169.00 | 168.15 | 153.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 585.00 | 172.30 | 174.00 | 173.15 | 153.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:06 PM EST |
| 590.00 | 177.30 | 179.00 | 178.15 | 169.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 595.00 | 182.30 | 184.00 | 183.15 | 178.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 600.00 | 187.60 | 188.40 | 188.00 | 190.05 | +0.95 | +0.51% | 0.31 | 282 | 49 | 0.72 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 605.00 | 192.30 | 194.00 | 193.15 | 189.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 610.00 | 197.30 | 199.00 | 198.15 | 194.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 615.00 | 202.30 | 204.00 | 203.15 | 198.36 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 620.00 | 207.30 | 209.00 | 208.15 | 204.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 625.00 | 212.40 | 213.90 | 213.15 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 630.00 | 217.30 | 219.00 | 218.15 | 233.19 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 635.00 | 222.30 | 224.00 | 223.15 | 238.21 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 640.00 | 227.30 | 229.00 | 228.15 | 215.16 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 645.00 | 232.30 | 234.00 | 233.15 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 650.00 | 237.40 | 238.90 | 238.15 | 234.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 655.00 | 242.30 | 244.00 | 243.15 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 660.00 | 247.30 | 249.00 | 248.15 | 229.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 665.00 | 252.30 | 254.00 | 253.15 | 247.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 670.00 | 257.30 | 259.00 | 258.15 | 252.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 675.00 | 262.40 | 263.90 | 263.15 | 257.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 680.00 | 267.30 | 269.00 | 268.15 | 249.53 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:06 PM EST |
| 690.00 | 277.30 | 279.00 | 278.15 | 212.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:06 PM EST |
| 700.00 | 287.40 | 288.90 | 288.15 | 257.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:06 PM EST |
| 710.00 | 297.30 | 299.00 | 298.15 | 254.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:06 PM EST |
| 720.00 | 307.30 | 309.00 | 308.15 | 314.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 730.00 | 317.30 | 319.00 | 318.15 | 305.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 740.00 | 327.30 | 329.00 | 328.15 | 315.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 750.00 | 337.40 | 338.90 | 338.15 | 257.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:06 PM EST |
| 760.00 | 347.30 | 349.00 | 348.15 | 326.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/20/2026 4:00:06 PM EST |
| 770.00 | 357.30 | 359.00 | 358.15 | 285.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:06 PM EST |
| 780.00 | 367.30 | 369.00 | 368.15 | 346.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:06 PM EST |
| 790.00 | 377.30 | 379.00 | 378.15 | 370.08 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:06 PM EST |
| 800.00 | 387.40 | 388.90 | 388.15 | 323.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 4:00:06 PM EST |
| 810.00 | 397.30 | 399.00 | 398.15 | 369.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:06 PM EST |
| 820.00 | 407.30 | 409.00 | 408.15 | 383.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:06 PM EST |
| 830.00 | 417.30 | 419.00 | 418.15 | 397.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:06 PM EST |
| 840.00 | 427.30 | 429.00 | 428.15 | 409.57 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 4:00:06 PM EST |
| 850.00 | 437.40 | 438.90 | 438.15 | 401.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:06 PM EST |
| 860.00 | 447.30 | 449.00 | 448.15 | 412.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:06 PM EST |
| 870.00 | 457.30 | 459.00 | 458.15 | 463.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 880.00 | 467.30 | 469.00 | 468.15 | 399.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:06 PM EST |
| 890.00 | 477.30 | 479.00 | 478.15 | 442.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:06 PM EST |
| 900.00 | 487.40 | 488.90 | 488.15 | 468.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:06 PM EST |
| 910.00 | 497.30 | 499.00 | 498.15 | 478.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:06 PM EST |
| 920.00 | 507.30 | 509.00 | 508.15 | 488.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:06 PM EST |
| 930.00 | 517.30 | 519.00 | 518.15 | 442.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:06 PM EST |
| 940.00 | 527.30 | 529.00 | 528.15 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 950.00 | 537.40 | 538.90 | 538.15 | % | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 960.00 | 547.30 | 549.00 | 548.15 | % | 0.57 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 970.00 | 557.30 | 559.00 | 558.15 | % | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 980.00 | 567.30 | 569.00 | 568.15 | % | 0.58 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 990.00 | 577.30 | 579.00 | 578.15 | % | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |