Options Chain for CLOUDFLARE INC CL A COM (NET) - $192.64 as of 2/20/2026 3:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.55 | 84.10 | 82.33 | % | 0.87 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 100.00 | 75.90 | 79.10 | 77.50 | % | 0.78 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 105.00 | 70.65 | 74.10 | 72.38 | % | 0.69 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 110.00 | 65.65 | 69.15 | 67.40 | % | 0.61 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 115.00 | 61.05 | 64.15 | 62.60 | % | 0.54 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 120.00 | 55.80 | 59.20 | 57.50 | 55.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 51.20 | 54.30 | 52.75 | 54.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.37 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 46.10 | 49.35 | 47.73 | 52.75 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 41.30 | 44.55 | 42.93 | 41.03 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.17 | 0.98 | 0.00 | -0.05 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 139.00 | 37.55 | 40.65 | 39.10 | % | 0.28 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.07 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 36.30 | 39.50 | 37.90 | 78.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.08 | 1/27/2026 | 2/20/2026 4:00:07 PM EST |
| 141.00 | 35.90 | 38.75 | 37.33 | % | 0.26 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.08 | 2/20/2026 4:00:07 PM EST | |||
| 142.00 | 34.95 | 37.85 | 36.40 | % | 0.26 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.09 | 2/20/2026 4:00:07 PM EST | |||
| 143.00 | 33.60 | 36.90 | 35.25 | % | 0.25 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.09 | 2/20/2026 4:00:07 PM EST | |||
| 144.00 | 32.90 | 36.00 | 34.45 | % | 0.24 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.10 | 2/20/2026 4:00:07 PM EST | |||
| 145.00 | 32.05 | 35.05 | 33.55 | % | 0.23 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 146.00 | 31.15 | 34.15 | 32.65 | % | 0.22 | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 147.00 | 30.30 | 33.20 | 31.75 | % | 0.22 | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 148.00 | 29.25 | 32.25 | 30.75 | % | 0.21 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.13 | 2/20/2026 4:00:07 PM EST | |||
| 149.00 | 27.90 | 30.50 | 29.20 | % | 0.20 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.13 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 27.60 | 30.05 | 28.83 | 48.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.90 | 0.01 | -0.16 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 152.50 | 24.60 | 28.20 | 26.40 | 32.55 | % | 0.17 | 4 | 0 | 0.90 | 0.88 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 155.00 | 22.80 | 25.15 | 23.98 | 39.35 | -0.42 | -1.06% | 0.15 | 1 | 7 | 0.61 | 0.86 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 157.50 | 20.50 | 23.85 | 22.18 | % | 0.14 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.21 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 18.65 | 21.85 | 20.25 | 35.95 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.67 | 0.81 | 0.01 | -0.23 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 162.50 | 16.80 | 19.15 | 17.98 | 20.10 | % | 0.11 | 1 | 0 | 0.64 | 0.78 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 165.00 | 14.90 | 17.05 | 15.98 | 28.45 | -3.10 | -9.83% | 0.10 | 1 | 4 | 0.62 | 0.74 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 167.50 | 13.20 | 15.45 | 14.33 | % | 0.09 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.28 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 11.55 | 13.35 | 12.45 | 12.39 | -15.68 | -55.86% | 0.07 | 7 | 20 | 0.60 | 0.66 | 0.02 | -0.29 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 172.50 | 10.50 | 11.85 | 11.18 | % | 0.06 | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.30 | 2/20/2026 4:00:07 PM EST | |||
| 175.00 | 8.80 | 10.05 | 9.43 | 19.94 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.59 | 0.57 | 0.02 | -0.30 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 177.50 | 7.80 | 9.10 | 8.45 | 8.50 | % | 0.05 | 45 | 0 | 0.61 | 0.52 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 180.00 | 6.75 | 8.10 | 7.43 | 7.80 | -5.81 | -42.69% | 0.04 | 25 | 36 | 0.62 | 0.47 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 182.50 | 5.50 | 6.45 | 5.98 | 7.15 | % | 0.03 | 4 | 0 | 0.59 | 0.43 | 0.02 | -0.29 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 185.00 | 4.75 | 5.50 | 5.13 | 5.05 | -7.95 | -61.16% | 0.03 | 49 | 31 | 0.59 | 0.38 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 187.50 | 4.00 | 4.45 | 4.23 | 4.20 | % | 0.02 | 59 | 0 | 0.58 | 0.33 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 190.00 | 3.40 | 4.00 | 3.70 | 3.55 | -6.65 | -65.20% | 0.02 | 41 | 44 | 0.60 | 0.29 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 192.50 | 2.54 | 3.15 | 2.85 | 5.75 | -4.48 | -43.80% | 0.01 | 11 | 1 | 0.57 | 0.25 | 0.02 | -0.23 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 2.14 | 2.68 | 2.41 | 2.50 | -5.69 | -69.48% | 0.01 | 91 | 57 | 0.58 | 0.21 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 197.50 | 1.65 | 2.18 | 1.92 | 5.70 | -0.75 | -11.63% | 0.01 | 10 | 6 | 0.57 | 0.18 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 1.43 | 1.85 | 1.64 | 1.60 | -4.40 | -73.34% | 0.01 | 98 | 179 | 0.58 | 0.15 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 202.50 | 1.12 | 2.26 | 1.69 | 2.53 | -2.14 | -45.83% | 0.01 | 5 | 3 | 0.62 | 0.13 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 205.00 | 0.96 | 1.96 | 1.46 | 1.43 | -2.90 | -66.98% | 0.01 | 107 | 123 | 0.63 | 0.11 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 207.50 | 0.75 | 2.37 | 1.56 | 3.00 | -2.10 | -41.18% | 0.01 | 5 | 4 | 0.67 | 0.09 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 0.60 | 1.69 | 1.15 | 0.85 | -2.42 | -74.01% | 0.01 | 28 | 40 | 0.65 | 0.07 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 212.50 | 0.43 | 2.80 | 1.62 | 2.24 | -0.09 | -3.87% | 0.01 | 1 | 2 | 0.73 | 0.06 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 215.00 | 0.22 | 0.64 | 0.43 | 0.59 | -1.56 | -72.56% | 0.00 | 11 | 345 | 0.58 | 0.06 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 217.50 | 0.00 | 2.62 | 1.31 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.04 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.99 | 0.50 | 1.00 | -0.43 | -30.07% | 0.00 | 1 | 25 | 0.76 | 0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 222.50 | 0.00 | 2.49 | 1.25 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.02 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 1.29 | 0.65 | 0.75 | -2.25 | -75.00% | 0.00 | 2 | 5 | 0.87 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 227.50 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.87 | 0.94 | 0.40 | -0.45 | -52.95% | 0.00 | 3 | 51 | 1.02 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 232.50 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 237.50 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 242.50 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.22 | 1.11 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.93 | 0.47 | 0.10 | -0.40 | -80.00% | 0.00 | 20 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 2.18 | 1.09 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 0.24 | 0.12 | 0.19 | % | 0.00 | 3 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.58 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 1.01 | 0.51 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.74 | 0.37 | 0.26 | +0.06 | +30.00% | 0.00 | 29 | 25 | 1.01 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.31 | 1.16 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | -0.02 | 0.00 | -0.05 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 139.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.14 | -0.03 | 0.00 | -0.07 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.87 | -0.03 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 141.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.08 | 2/20/2026 4:00:07 PM EST | |||
| 142.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.09 | 2/20/2026 4:00:07 PM EST | |||
| 143.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.09 | 2/20/2026 4:00:07 PM EST | |||
| 144.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 1.04 | -0.05 | 0.00 | -0.10 | 2/20/2026 4:00:07 PM EST | |||
| 145.00 | 0.09 | 1.29 | 0.69 | 0.33 | -0.22 | -40.00% | 0.00 | 1 | 17 | 0.65 | -0.06 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 147.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.97 | -0.07 | 0.01 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 148.00 | 0.94 | 1.52 | 1.23 | 0.94 | % | 0.01 | 1 | 0 | 0.70 | -0.08 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 149.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.95 | -0.08 | 0.01 | -0.13 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 0.83 | 1.36 | 1.10 | 1.17 | +0.66 | +129.42% | 0.01 | 9 | 72 | 0.68 | -0.10 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 152.50 | 0.19 | 2.25 | 1.22 | 1.07 | % | 0.01 | 1 | 0 | 0.61 | -0.12 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 155.00 | 1.52 | 2.03 | 1.78 | 1.70 | +0.82 | +93.19% | 0.01 | 10 | 21 | 0.68 | -0.14 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 157.50 | 1.87 | 2.81 | 2.34 | % | 0.01 | 0 | 0 | 0.69 | -0.16 | 0.01 | -0.21 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 2.21 | 2.81 | 2.51 | 2.54 | +1.28 | +101.59% | 0.02 | 19 | 56 | 0.65 | -0.19 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 162.50 | 2.08 | 3.40 | 2.74 | 2.15 | % | 0.02 | 1 | 0 | 0.61 | -0.22 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 165.00 | 2.78 | 3.95 | 3.37 | 3.37 | +1.29 | +62.02% | 0.02 | 18 | 32 | 0.61 | -0.26 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 167.50 | 3.35 | 4.55 | 3.95 | 3.80 | % | 0.02 | 14 | 0 | 0.59 | -0.30 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 170.00 | 4.65 | 5.40 | 5.03 | 4.45 | +2.40 | +117.08% | 0.03 | 11 | 174 | 0.61 | -0.34 | 0.02 | -0.29 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 172.50 | 5.10 | 6.75 | 5.93 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | -0.38 | 0.02 | -0.30 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 6.65 | 7.75 | 7.20 | 6.85 | +3.90 | +132.21% | 0.04 | 31 | 21 | 0.61 | -0.43 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 177.50 | 7.10 | 8.95 | 8.03 | 5.22 | -0.44 | -7.78% | 0.05 | 1 | 3 | 0.58 | -0.48 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 8.65 | 10.30 | 9.48 | 9.62 | +5.30 | +122.69% | 0.05 | 9 | 50 | 0.58 | -0.53 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 182.50 | 10.15 | 11.70 | 10.93 | 10.07 | +3.97 | +65.09% | 0.06 | 5 | 10 | 0.58 | -0.57 | 0.02 | -0.29 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 11.80 | 13.30 | 12.55 | 11.55 | +5.90 | +104.43% | 0.07 | 74 | 87 | 0.58 | -0.62 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 187.50 | 13.20 | 15.35 | 14.28 | 13.36 | +5.98 | +81.03% | 0.08 | 3 | 26 | 0.58 | -0.67 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 15.45 | 16.80 | 16.13 | 14.67 | +6.96 | +90.28% | 0.08 | 21 | 52 | 0.58 | -0.71 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 192.50 | 16.20 | 19.35 | 17.78 | 8.77 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.55 | -0.75 | 0.02 | -0.23 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 18.25 | 21.10 | 19.68 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.53 | -0.79 | 0.01 | -0.21 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 197.50 | 20.30 | 23.25 | 21.78 | % | 0.11 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.19 | 2/20/2026 4:00:07 PM EST | |||
| 200.00 | 22.50 | 26.10 | 24.30 | 23.08 | +9.27 | +67.13% | 0.12 | 7 | 18 | 0.79 | -0.85 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 202.50 | 24.75 | 27.50 | 26.13 | % | 0.13 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.15 | 2/20/2026 4:00:07 PM EST | |||
| 205.00 | 27.00 | 30.15 | 28.58 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.78 | -0.89 | 0.01 | -0.13 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 207.50 | 29.35 | 32.20 | 30.78 | % | 0.15 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 210.00 | 31.75 | 34.50 | 33.13 | 23.37 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.79 | -0.93 | 0.01 | -0.10 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 212.50 | 34.10 | 37.45 | 35.78 | % | 0.17 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.09 | 2/20/2026 4:00:07 PM EST | |||
| 215.00 | 36.50 | 39.35 | 37.93 | 35.76 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.84 | -0.94 | 0.01 | -0.09 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 217.50 | 38.95 | 41.70 | 40.33 | % | 0.19 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.06 | 2/20/2026 4:00:07 PM EST | |||
| 220.00 | 41.35 | 44.20 | 42.78 | 42.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 222.50 | 43.80 | 46.95 | 45.38 | % | 0.20 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 225.00 | 46.25 | 49.65 | 47.95 | 45.21 | % | 0.21 | 17 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 227.50 | 49.20 | 51.80 | 50.50 | 46.25 | % | 0.22 | 2 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 230.00 | 51.15 | 54.30 | 52.73 | 50.20 | -1.15 | -2.24% | 0.23 | 2 | 1 | 1.03 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 232.50 | 53.65 | 56.60 | 55.13 | 51.20 | % | 0.24 | 34 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 235.00 | 56.10 | 59.80 | 57.95 | 55.08 | % | 0.25 | 19 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 237.50 | 58.60 | 61.85 | 60.23 | 56.20 | % | 0.25 | 2 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 240.00 | 61.10 | 64.10 | 62.60 | 60.18 | +11.86 | +24.55% | 0.26 | 19 | 17 | 1.11 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 242.50 | 63.60 | 66.65 | 65.13 | 61.19 | % | 0.27 | 34 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 245.00 | 66.05 | 68.95 | 67.50 | 63.35 | +11.65 | +22.54% | 0.28 | 2 | 15 | 1.14 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 71.05 | 74.20 | 72.63 | 68.35 | +10.50 | +18.15% | 0.29 | 15 | 18 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 255.00 | 75.90 | 79.85 | 77.88 | 61.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 80.75 | 84.90 | 82.83 | 77.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 265.00 | 85.75 | 89.90 | 87.83 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 270.00 | 90.75 | 94.90 | 92.83 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 275.00 | 96.05 | 99.30 | 97.68 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 280.00 | 100.75 | 104.80 | 102.78 | % | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 285.00 | 105.75 | 109.90 | 107.83 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 290.00 | 110.75 | 114.90 | 112.83 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 295.00 | 115.75 | 119.90 | 117.83 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 120.90 | 124.90 | 122.90 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 305.00 | 125.75 | 129.90 | 127.83 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 130.75 | 134.90 | 132.83 | % | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 315.00 | 135.75 | 139.90 | 137.83 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 320.00 | 140.75 | 144.90 | 142.83 | % | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |