Options Chain for CARVANA CO CL A (CVNA) - $332.79 as of 2/20/2026 2:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 192.70 | 196.80 | 194.75 | 221.55 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.25 | 0.97 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 150.00 | 187.90 | 191.95 | 189.93 | 209.55 | 0.00 | 0.00% | 1.27 | 0 | 9 | 1.24 | 0.97 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 155.00 | 183.10 | 186.60 | 184.85 | 172.95 | -20.70 | -10.69% | 1.19 | 2 | 7 | 1.24 | 0.97 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 160.00 | 178.40 | 181.80 | 180.10 | 191.67 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.23 | 0.96 | 0.00 | -0.12 | 2/13/2026 | 2/20/2026 3:59:45 PM EST |
| 165.00 | 173.55 | 177.65 | 175.60 | 185.50 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.19 | 0.96 | 0.00 | -0.14 | 2/12/2026 | 2/20/2026 3:59:45 PM EST |
| 170.00 | 168.80 | 172.95 | 170.88 | 226.60 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.17 | 0.96 | 0.00 | -0.14 | 2/4/2026 | 2/20/2026 3:59:45 PM EST |
| 175.00 | 164.05 | 168.30 | 166.18 | 155.00 | 0.00 | 0.00% | 0.95 | 0 | 6 | 1.16 | 0.95 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 180.00 | 159.35 | 163.75 | 161.55 | 158.60 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.13 | 0.95 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 185.00 | 155.10 | 159.05 | 157.08 | 216.95 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.14 | 0.94 | 0.00 | -0.17 | 2/3/2026 | 2/20/2026 3:59:45 PM EST |
| 190.00 | 150.00 | 154.25 | 152.13 | 197.00 | 0.00 | 0.00% | 0.80 | 0 | 7 | 1.10 | 0.94 | 0.00 | -0.18 | 2/5/2026 | 2/20/2026 3:59:45 PM EST |
| 195.00 | 145.85 | 149.90 | 147.88 | 174.85 | 0.00 | 0.00% | 0.76 | 0 | 17 | 1.10 | 0.93 | 0.00 | -0.19 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 200.00 | 140.85 | 144.95 | 142.90 | 131.20 | 0.00 | 0.00% | 0.71 | 0 | 13 | 1.06 | 0.93 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 210.00 | 132.10 | 136.05 | 134.08 | 127.20 | 0.00 | 0.00% | 0.64 | 0 | 35 | 1.03 | 0.91 | 0.00 | -0.21 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 220.00 | 122.55 | 126.95 | 124.75 | 109.00 | 0.00 | 0.00% | 0.57 | 0 | 25 | 0.98 | 0.90 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 230.00 | 113.70 | 118.00 | 115.85 | 114.50 | 0.00 | 0.00% | 0.50 | 0 | 51 | 0.95 | 0.89 | 0.00 | -0.24 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 240.00 | 105.00 | 108.50 | 106.75 | 100.90 | 0.00 | 0.00% | 0.44 | 0 | 34 | 0.92 | 0.87 | 0.00 | -0.25 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 250.00 | 96.55 | 100.05 | 98.30 | 94.20 | +2.05 | +2.23% | 0.39 | 2 | 18 | 0.89 | 0.85 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 260.00 | 88.50 | 91.70 | 90.10 | 86.50 | +2.80 | +3.35% | 0.35 | 10 | 8 | 0.86 | 0.83 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 270.00 | 80.60 | 84.05 | 82.33 | 83.55 | -26.00 | -23.74% | 0.30 | 15 | 17 | 0.84 | 0.80 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 280.00 | 73.00 | 76.50 | 74.75 | 75.40 | +15.73 | +26.37% | 0.27 | 3 | 19 | 0.82 | 0.77 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 290.00 | 65.80 | 69.40 | 67.60 | 67.87 | +4.32 | +6.80% | 0.23 | 9 | 22 | 0.80 | 0.74 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 300.00 | 59.20 | 62.60 | 60.90 | 61.35 | +9.85 | +19.13% | 0.20 | 8 | 75 | 0.79 | 0.71 | 0.00 | -0.33 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 310.00 | 52.75 | 56.15 | 54.45 | 57.50 | +14.87 | +34.89% | 0.18 | 5 | 42 | 0.77 | 0.67 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 320.00 | 46.55 | 49.75 | 48.15 | 47.50 | +7.81 | +19.68% | 0.15 | 7 | 77 | 0.75 | 0.63 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 330.00 | 41.05 | 44.60 | 42.83 | 41.70 | +5.83 | +16.26% | 0.13 | 151 | 577 | 0.74 | 0.59 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 340.00 | 36.80 | 38.35 | 37.58 | 36.00 | +5.16 | +16.74% | 0.11 | 214 | 64 | 0.73 | 0.55 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 350.00 | 32.20 | 34.10 | 33.15 | 30.65 | +3.30 | +12.07% | 0.09 | 40 | 144 | 0.72 | 0.51 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 360.00 | 27.25 | 29.90 | 28.58 | 28.03 | +5.26 | +23.11% | 0.08 | 36 | 109 | 0.70 | 0.47 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 370.00 | 24.05 | 25.00 | 24.53 | 22.60 | +3.00 | +15.31% | 0.07 | 54 | 169 | 0.69 | 0.43 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 380.00 | 20.60 | 21.85 | 21.23 | 20.62 | +6.77 | +48.89% | 0.06 | 6 | 875 | 0.69 | 0.39 | 0.00 | -0.33 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 390.00 | 17.20 | 19.05 | 18.13 | 17.75 | +4.64 | +35.40% | 0.05 | 24 | 226 | 0.68 | 0.35 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 400.00 | 14.40 | 16.00 | 15.20 | 15.00 | +2.39 | +18.96% | 0.04 | 52 | 1,331 | 0.67 | 0.31 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 410.00 | 11.65 | 13.80 | 12.73 | 11.75 | +2.15 | +22.40% | 0.03 | 36 | 126 | 0.66 | 0.28 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 420.00 | 10.00 | 11.20 | 10.60 | 10.50 | +4.55 | +76.48% | 0.03 | 25 | 511 | 0.65 | 0.24 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 430.00 | 8.30 | 9.45 | 8.88 | 7.10 | +0.37 | +5.50% | 0.02 | 9 | 364 | 0.65 | 0.21 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 440.00 | 6.55 | 8.15 | 7.35 | 7.30 | +1.62 | +28.53% | 0.02 | 108 | 220 | 0.64 | 0.18 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 450.00 | 5.50 | 6.55 | 6.03 | 5.90 | +1.42 | +31.70% | 0.01 | 4,849 | 189 | 0.63 | 0.15 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 460.00 | 4.50 | 5.90 | 5.20 | 3.65 | +0.35 | +10.61% | 0.01 | 20 | 313 | 0.64 | 0.13 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 470.00 | 3.65 | 4.50 | 4.08 | 2.73 | -0.37 | -11.94% | 0.01 | 47 | 338 | 0.63 | 0.11 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 480.00 | 2.27 | 4.00 | 3.14 | 3.08 | +0.58 | +23.20% | 0.01 | 46 | 328 | 0.61 | 0.09 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 490.00 | 1.87 | 3.20 | 2.54 | 1.72 | +0.34 | +24.64% | 0.01 | 71 | 241 | 0.61 | 0.08 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 500.00 | 1.86 | 2.78 | 2.32 | 1.17 | -0.59 | -33.53% | 0.00 | 35 | 2,374 | 0.62 | 0.06 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 510.00 | 1.36 | 2.30 | 1.83 | 1.41 | -0.02 | -1.40% | 0.00 | 42 | 109 | 0.61 | 0.05 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 520.00 | 1.09 | 1.84 | 1.47 | 1.02 | -0.13 | -11.31% | 0.00 | 44 | 193 | 0.61 | 0.05 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 530.00 | 1.02 | 1.57 | 1.30 | 1.10 | +0.23 | +26.44% | 0.00 | 60 | 106 | 0.62 | 0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 540.00 | 0.53 | 1.24 | 0.89 | 0.69 | -0.28 | -28.87% | 0.00 | 22 | 71 | 0.60 | 0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 550.00 | 0.52 | 1.18 | 0.85 | 0.78 | +0.13 | +20.00% | 0.00 | 21 | 249 | 0.61 | 0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 560.00 | 0.43 | 0.80 | 0.62 | 0.18 | -0.19 | -51.36% | 0.00 | 24 | 223 | 0.60 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 570.00 | 0.42 | 0.71 | 0.57 | 0.50 | +0.10 | +25.00% | 0.00 | 15 | 62 | 0.61 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 580.00 | 0.05 | 0.68 | 0.37 | 0.19 | -0.21 | -52.50% | 0.00 | 22 | 88 | 0.57 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 590.00 | 0.05 | 0.68 | 0.37 | 0.15 | -0.80 | -84.22% | 0.00 | 6 | 166 | 0.58 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 600.00 | 0.05 | 0.68 | 0.37 | 0.12 | -0.18 | -60.00% | 0.00 | 2 | 128 | 0.60 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 610.00 | 0.04 | 0.58 | 0.31 | 0.22 | -0.32 | -59.26% | 0.00 | 5 | 160 | 0.60 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 620.00 | 0.02 | 0.58 | 0.30 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.60 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 630.00 | 0.02 | 0.58 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 640.00 | 0.02 | 0.58 | 0.30 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 650.00 | 0.02 | 0.58 | 0.30 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 660.00 | 0.02 | 0.58 | 0.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 670.00 | 0.02 | 0.58 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.66 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 680.00 | 0.02 | 0.58 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.67 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 700.00 | 0.02 | 0.29 | 0.16 | 0.08 | -0.06 | -42.86% | 0.00 | 5 | 2,137 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 720.00 | 0.00 | 0.29 | 0.15 | 0.10 | -1.05 | -91.31% | 0.00 | 13 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 1.67 | 2.65 | 2.16 | 2.25 | -0.17 | -7.03% | 0.01 | 126 | 430 | 1.29 | -0.03 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 150.00 | 2.06 | 2.56 | 2.31 | 2.25 | -0.07 | -3.02% | 0.02 | 174 | 246 | 1.27 | -0.03 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 155.00 | 2.35 | 3.45 | 2.90 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.28 | -0.03 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 160.00 | 2.44 | 3.45 | 2.95 | 2.34 | -0.33 | -12.36% | 0.02 | 12 | 30 | 1.24 | -0.04 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 165.00 | 2.65 | 3.20 | 2.93 | 2.97 | +0.17 | +6.08% | 0.02 | 7 | 29 | 1.20 | -0.04 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 170.00 | 2.93 | 3.75 | 3.34 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.18 | -0.04 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 175.00 | 2.96 | 4.30 | 3.63 | 3.43 | -0.07 | -2.00% | 0.02 | 1 | 104 | 1.16 | -0.05 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 180.00 | 3.50 | 4.50 | 4.00 | 3.45 | -0.05 | -1.43% | 0.02 | 10 | 145 | 1.15 | -0.05 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 185.00 | 3.65 | 4.60 | 4.13 | 4.40 | -1.97 | -30.93% | 0.02 | 16 | 6 | 1.12 | -0.06 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 190.00 | 3.75 | 4.90 | 4.33 | 4.40 | +0.40 | +10.00% | 0.02 | 4 | 54 | 1.09 | -0.06 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 195.00 | 4.00 | 4.90 | 4.45 | 4.60 | +0.50 | +12.20% | 0.02 | 3 | 274 | 1.06 | -0.07 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 200.00 | 4.60 | 5.40 | 5.00 | 5.25 | +0.75 | +16.67% | 0.03 | 242 | 1,426 | 1.05 | -0.07 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 210.00 | 5.35 | 6.45 | 5.90 | 5.85 | +0.33 | +5.98% | 0.03 | 4 | 163 | 1.01 | -0.09 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 220.00 | 5.75 | 7.60 | 6.68 | 6.44 | +0.04 | +0.63% | 0.03 | 1 | 109 | 0.97 | -0.10 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 230.00 | 7.10 | 8.75 | 7.93 | 7.40 | +0.34 | +4.82% | 0.03 | 17 | 275 | 0.95 | -0.11 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 240.00 | 8.45 | 10.20 | 9.33 | 9.21 | +0.31 | +3.49% | 0.04 | 14 | 652 | 0.92 | -0.13 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 250.00 | 9.90 | 11.90 | 10.90 | 10.83 | +0.93 | +9.40% | 0.04 | 150 | 655 | 0.90 | -0.15 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 260.00 | 11.45 | 13.90 | 12.68 | 12.65 | +0.90 | +7.66% | 0.05 | 10 | 1,188 | 0.88 | -0.17 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 270.00 | 13.40 | 15.40 | 14.40 | 14.33 | +0.43 | +3.10% | 0.05 | 26 | 129 | 0.84 | -0.20 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 280.00 | 15.90 | 17.00 | 16.45 | 14.61 | -2.13 | -12.73% | 0.06 | 28 | 500 | 0.81 | -0.23 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 290.00 | 18.10 | 20.55 | 19.33 | 17.37 | -2.75 | -13.67% | 0.07 | 44 | 698 | 0.80 | -0.26 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 300.00 | 21.45 | 23.45 | 22.45 | 22.00 | -1.60 | -6.78% | 0.07 | 132 | 2,631 | 0.78 | -0.29 | 0.00 | -0.33 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 310.00 | 25.15 | 27.30 | 26.23 | 26.20 | -0.07 | -0.27% | 0.08 | 37 | 259 | 0.77 | -0.33 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 320.00 | 29.40 | 31.30 | 30.35 | 27.10 | -4.40 | -13.97% | 0.09 | 100 | 281 | 0.76 | -0.37 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 330.00 | 33.40 | 35.55 | 34.48 | 33.00 | -1.55 | -4.49% | 0.10 | 83 | 746 | 0.74 | -0.41 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 340.00 | 38.20 | 40.50 | 39.35 | 38.89 | -0.89 | -2.24% | 0.12 | 44 | 685 | 0.73 | -0.45 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 350.00 | 43.35 | 45.70 | 44.53 | 41.55 | -4.25 | -9.28% | 0.13 | 34 | 209 | 0.72 | -0.49 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 360.00 | 49.20 | 51.30 | 50.25 | 45.65 | -6.10 | -11.79% | 0.14 | 14 | 121 | 0.71 | -0.53 | 0.00 | -0.35 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 370.00 | 54.50 | 57.35 | 55.93 | 55.37 | -3.73 | -6.32% | 0.15 | 28 | 262 | 0.69 | -0.57 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 380.00 | 60.50 | 64.30 | 62.40 | 61.71 | -3.44 | -5.28% | 0.16 | 9 | 855 | 0.68 | -0.61 | 0.00 | -0.33 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 390.00 | 67.50 | 71.20 | 69.35 | 65.70 | -12.82 | -16.33% | 0.18 | 1 | 153 | 0.68 | -0.65 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 400.00 | 74.70 | 78.50 | 76.60 | 77.50 | -1.00 | -1.28% | 0.19 | 33 | 700 | 0.67 | -0.69 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 410.00 | 82.30 | 86.20 | 84.25 | 88.30 | 0.00 | 0.00% | 0.21 | 0 | 95 | 0.67 | -0.72 | 0.00 | -0.27 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 420.00 | 90.05 | 94.10 | 92.08 | 94.20 | -10.90 | -10.38% | 0.22 | 6 | 400 | 0.66 | -0.76 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 430.00 | 98.50 | 102.10 | 100.30 | 102.25 | +14.15 | +16.07% | 0.23 | 7 | 161 | 0.66 | -0.79 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 440.00 | 107.80 | 110.85 | 109.33 | 115.27 | 0.00 | 0.00% | 0.25 | 0 | 137 | 0.66 | -0.82 | 0.00 | -0.21 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 450.00 | 115.65 | 119.50 | 117.58 | 116.70 | -14.46 | -11.03% | 0.26 | 4 | 312 | 0.64 | -0.85 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 460.00 | 124.70 | 128.45 | 126.58 | 140.06 | +2.16 | +1.57% | 0.28 | 1 | 114 | 0.63 | -0.87 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 470.00 | 134.75 | 137.60 | 136.18 | 145.78 | +0.18 | +0.13% | 0.29 | 1 | 161 | 0.64 | -0.89 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 480.00 | 143.20 | 146.90 | 145.05 | 150.00 | 0.00 | 0.00% | 0.30 | 0 | 113 | 0.73 | -0.91 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 490.00 | 152.70 | 156.40 | 154.55 | 110.85 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.74 | -0.92 | 0.00 | -0.11 | 2/11/2026 | 2/20/2026 3:59:45 PM EST |
| 500.00 | 162.50 | 166.20 | 164.35 | 171.00 | -13.45 | -7.30% | 0.33 | 9 | 32 | 0.73 | -0.94 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 510.00 | 172.50 | 175.70 | 174.10 | 171.65 | 0.00 | 0.00% | 0.34 | 0 | 52 | 0.76 | -0.95 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 520.00 | 182.10 | 185.50 | 183.80 | 126.16 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.78 | -0.95 | 0.00 | -0.07 | 2/2/2026 | 2/20/2026 3:59:45 PM EST |
| 530.00 | 191.00 | 195.60 | 193.30 | 174.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 540.00 | 201.00 | 205.55 | 203.28 | 116.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.05 | 12/9/2025 | 2/20/2026 3:59:45 PM EST |
| 550.00 | 211.00 | 215.55 | 213.28 | 216.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 560.00 | 221.00 | 225.55 | 223.28 | 117.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 1/28/2026 | 2/20/2026 3:59:45 PM EST |
| 570.00 | 231.00 | 235.50 | 233.25 | 217.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 580.00 | 241.00 | 245.50 | 243.25 | 243.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 590.00 | 251.00 | 255.50 | 253.25 | 229.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 600.00 | 261.00 | 265.50 | 263.25 | 194.48 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.96 | -0.99 | 0.00 | -0.03 | 2/2/2026 | 2/20/2026 3:59:45 PM EST |
| 610.00 | 271.20 | 275.50 | 273.35 | 209.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/20/2026 3:59:45 PM EST |
| 620.00 | 281.00 | 285.50 | 283.25 | % | 0.46 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:45 PM EST | |||
| 630.00 | 291.00 | 295.50 | 293.25 | 181.37 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 1/21/2026 | 2/20/2026 3:59:45 PM EST |
| 640.00 | 301.00 | 305.50 | 303.25 | % | 0.47 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:45 PM EST | |||
| 650.00 | 311.00 | 315.50 | 313.25 | 223.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 12/23/2025 | 2/20/2026 3:59:45 PM EST |
| 660.00 | 321.00 | 325.50 | 323.25 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:45 PM EST | |||
| 670.00 | 331.00 | 335.50 | 333.25 | 218.38 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 2/20/2026 3:59:45 PM EST |
| 680.00 | 341.45 | 345.50 | 343.48 | % | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:45 PM EST | |||
| 700.00 | 361.45 | 365.50 | 363.48 | 232.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:45 PM EST |
| 720.00 | 381.45 | 385.50 | 383.48 | % | 0.53 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:45 PM EST |