Options Chain for INTUIT COM (INTU) - $381.54 as of 2/20/2026 1:30:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 140.60 | 146.40 | 143.50 | % | 0.60 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.06 | 2/20/2026 4:00:13 PM EST | |||
| 250.00 | 130.80 | 136.80 | 133.80 | 208.88 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.89 | 0.96 | 0.00 | -0.07 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 260.00 | 122.20 | 127.40 | 124.80 | % | 0.48 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.09 | 2/20/2026 4:00:13 PM EST | |||
| 270.00 | 111.90 | 118.20 | 115.05 | % | 0.43 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.12 | 2/20/2026 4:00:13 PM EST | |||
| 280.00 | 103.30 | 109.10 | 106.20 | % | 0.38 | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 290.00 | 93.70 | 100.20 | 96.95 | % | 0.33 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.15 | 2/20/2026 4:00:13 PM EST | |||
| 300.00 | 86.70 | 91.60 | 89.15 | 91.50 | +0.65 | +0.72% | 0.30 | 1 | 1 | 0.65 | 0.87 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 310.00 | 77.30 | 83.30 | 80.30 | % | 0.26 | 0 | 0 | 0.62 | 0.84 | 0.00 | -0.20 | 2/20/2026 4:00:13 PM EST | |||
| 320.00 | 69.60 | 75.50 | 72.55 | 78.61 | % | 0.23 | 1 | 0 | 0.61 | 0.81 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 330.00 | 62.30 | 67.20 | 64.75 | 67.90 | -4.20 | -5.83% | 0.20 | 3 | 2 | 0.60 | 0.77 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 340.00 | 54.90 | 58.50 | 56.70 | 61.40 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.57 | 0.73 | 0.00 | -0.26 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 350.00 | 49.30 | 52.50 | 50.90 | 52.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.69 | 0.00 | -0.28 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 360.00 | 43.90 | 46.10 | 45.00 | 45.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.58 | 0.64 | 0.00 | -0.29 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 370.00 | 38.20 | 40.10 | 39.15 | 47.28 | +4.90 | +11.57% | 0.11 | 1 | 34 | 0.57 | 0.60 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 380.00 | 33.50 | 34.40 | 33.95 | 34.00 | -2.70 | -7.36% | 0.09 | 10 | 54 | 0.56 | 0.55 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 390.00 | 28.70 | 29.80 | 29.25 | 31.07 | -1.43 | -4.40% | 0.07 | 3 | 34 | 0.56 | 0.50 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 400.00 | 24.50 | 25.50 | 25.00 | 25.00 | -2.55 | -9.26% | 0.06 | 51 | 95 | 0.55 | 0.45 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 410.00 | 21.00 | 21.70 | 21.35 | 21.42 | -1.85 | -7.95% | 0.05 | 15 | 188 | 0.54 | 0.41 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 420.00 | 17.30 | 18.50 | 17.90 | 18.30 | -2.20 | -10.74% | 0.04 | 29 | 89 | 0.54 | 0.36 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 430.00 | 13.80 | 15.60 | 14.70 | 14.81 | -2.19 | -12.89% | 0.03 | 16 | 168 | 0.53 | 0.32 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 440.00 | 11.50 | 13.70 | 12.60 | 13.29 | -0.91 | -6.41% | 0.03 | 1 | 157 | 0.54 | 0.28 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 450.00 | 9.80 | 10.90 | 10.35 | 10.70 | -1.50 | -12.30% | 0.02 | 12 | 499 | 0.53 | 0.25 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 460.00 | 8.10 | 9.10 | 8.60 | 8.10 | -2.00 | -19.81% | 0.02 | 2 | 120 | 0.53 | 0.21 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 470.00 | 7.10 | 7.50 | 7.30 | 7.12 | -1.41 | -16.53% | 0.02 | 53 | 115 | 0.53 | 0.19 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 480.00 | 5.50 | 6.40 | 5.95 | 6.56 | -0.74 | -10.14% | 0.01 | 3 | 55 | 0.53 | 0.16 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 490.00 | 4.50 | 6.00 | 5.25 | 6.00 | -1.60 | -21.06% | 0.01 | 13 | 186 | 0.54 | 0.14 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 500.00 | 4.00 | 4.50 | 4.25 | 4.60 | -0.84 | -15.45% | 0.01 | 36 | 527 | 0.54 | 0.12 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 510.00 | 3.10 | 5.40 | 4.25 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 520.00 | 2.90 | 6.50 | 4.70 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.60 | 0.09 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 530.00 | 2.20 | 4.20 | 3.20 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 540.00 | 1.70 | 3.10 | 2.40 | 1.90 | -0.97 | -33.80% | 0.00 | 10 | 566 | 0.56 | 0.07 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 550.00 | 1.35 | 5.10 | 3.23 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.09 | 2/20/2026 4:00:13 PM EST | |||
| 560.00 | 0.05 | 5.80 | 2.93 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.55 | 0.06 | 0.00 | -0.09 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 570.00 | 0.05 | 4.00 | 2.03 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.53 | 0.05 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.75 | 0.03 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.77 | 0.03 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 600.00 | 0.05 | 1.40 | 0.73 | 1.20 | -0.89 | -42.59% | 0.00 | 9 | 549 | 0.56 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 610.00 | 0.10 | 4.40 | 2.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.63 | 0.02 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 620.00 | 0.25 | 1.60 | 0.93 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.59 | 0.02 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 630.00 | 0.00 | 3.70 | 1.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.01 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 640.00 | 0.40 | 3.10 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.69 | 0.01 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 650.00 | 0.00 | 3.50 | 1.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.84 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.56 | -0.08 | -12.50% | 0.00 | 1 | 86 | 0.89 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 670.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.73 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 680.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.75 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 690.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.79 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 700.00 | 0.00 | 4.50 | 2.25 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.97 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:13 PM EST |
| 710.00 | 0.00 | 1.25 | 0.63 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.79 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 720.00 | 0.00 | 1.85 | 0.93 | 0.16 | -0.09 | -36.00% | 0.00 | 9 | 314 | 0.85 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 740.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.73 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 750.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:13 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:13 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:13 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:13 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 810.00 | 0.00 | 1.25 | 0.63 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:13 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:13 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:13 PM EST |
| 840.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:13 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:13 PM EST |
| 900.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 4:00:13 PM EST |
| 940.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:13 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:13 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:13 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 1,060.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.50 | 2.50 | 1.50 | 1.45 | -0.30 | -17.15% | 0.01 | 1 | 28 | 0.68 | -0.03 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.73 | -0.04 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 260.00 | 2.00 | 2.75 | 2.38 | 2.35 | -0.36 | -13.29% | 0.01 | 13 | 13 | 0.66 | -0.05 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 270.00 | 0.55 | 3.70 | 2.13 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.56 | -0.07 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 280.00 | 1.40 | 6.10 | 3.75 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.08 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 290.00 | 4.30 | 5.40 | 4.85 | 5.10 | -0.40 | -7.28% | 0.02 | 1 | 55 | 0.61 | -0.10 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 300.00 | 5.60 | 7.10 | 6.35 | 6.30 | -1.10 | -14.87% | 0.02 | 10 | 27 | 0.60 | -0.13 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 310.00 | 6.70 | 8.90 | 7.80 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.59 | -0.16 | 0.00 | -0.20 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 320.00 | 9.70 | 10.80 | 10.25 | 10.13 | -1.62 | -13.79% | 0.03 | 12 | 26 | 0.59 | -0.19 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 330.00 | 12.00 | 13.30 | 12.65 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.58 | -0.23 | 0.00 | -0.24 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 340.00 | 15.00 | 16.90 | 15.95 | 15.40 | -1.80 | -10.47% | 0.05 | 48 | 149 | 0.58 | -0.27 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 350.00 | 18.40 | 19.80 | 19.10 | 18.00 | -2.15 | -10.67% | 0.05 | 2 | 310 | 0.57 | -0.31 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 360.00 | 22.40 | 23.40 | 22.90 | 22.35 | -1.95 | -8.03% | 0.06 | 2 | 59 | 0.56 | -0.36 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 370.00 | 26.60 | 28.30 | 27.45 | 26.60 | -1.30 | -4.66% | 0.07 | 12 | 83 | 0.56 | -0.40 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 380.00 | 31.30 | 33.20 | 32.25 | 32.00 | -1.22 | -3.68% | 0.08 | 29 | 70 | 0.56 | -0.45 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 390.00 | 35.40 | 38.40 | 36.90 | 37.30 | -1.30 | -3.37% | 0.09 | 53 | 54 | 0.54 | -0.50 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 400.00 | 42.80 | 44.10 | 43.45 | 43.05 | 0.00 | 0.00% | 0.11 | 0 | 157 | 0.55 | -0.55 | 0.00 | -0.30 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 410.00 | 48.90 | 50.30 | 49.60 | 41.40 | 0.00 | 0.00% | 0.12 | 0 | 223 | 0.54 | -0.59 | 0.00 | -0.29 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 420.00 | 54.40 | 57.80 | 56.10 | 56.46 | +8.73 | +18.29% | 0.13 | 2 | 119 | 0.54 | -0.64 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 430.00 | 61.60 | 64.10 | 62.85 | 54.00 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.53 | -0.68 | 0.00 | -0.26 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 440.00 | 68.70 | 71.60 | 70.15 | 65.85 | -4.15 | -5.93% | 0.16 | 1 | 151 | 0.52 | -0.72 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 450.00 | 76.10 | 80.80 | 78.45 | 68.00 | 0.00 | 0.00% | 0.17 | 0 | 412 | 0.52 | -0.75 | 0.00 | -0.23 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 460.00 | 84.30 | 88.50 | 86.40 | 86.90 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.51 | -0.79 | 0.00 | -0.21 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 470.00 | 91.80 | 97.80 | 94.80 | 77.48 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.50 | -0.81 | 0.00 | -0.19 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 480.00 | 101.60 | 106.40 | 104.00 | 96.00 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.51 | -0.84 | 0.00 | -0.18 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 490.00 | 111.30 | 115.40 | 113.35 | 110.99 | +0.09 | +0.09% | 0.23 | 1 | 137 | 0.52 | -0.86 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 500.00 | 119.90 | 125.50 | 122.70 | 121.07 | +9.67 | +8.68% | 0.25 | 2 | 121 | 0.52 | -0.88 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 510.00 | 128.30 | 133.70 | 131.00 | % | 0.26 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 520.00 | 138.30 | 144.20 | 141.25 | 131.93 | +1.34 | +1.03% | 0.27 | 2 | 123 | 0.65 | -0.91 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 530.00 | 147.30 | 153.90 | 150.60 | 149.75 | % | 0.28 | 1 | 0 | 0.67 | -0.92 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 540.00 | 157.00 | 162.70 | 159.85 | 160.20 | 0.00 | 0.00% | 0.30 | 0 | 268 | 0.65 | -0.93 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 550.00 | 166.80 | 173.10 | 169.95 | % | 0.31 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.09 | 2/20/2026 4:00:13 PM EST | |||
| 560.00 | 177.60 | 183.10 | 180.35 | 178.65 | 0.00 | 0.00% | 0.32 | 0 | 383 | 0.72 | -0.94 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 570.00 | 187.40 | 192.60 | 190.00 | 143.10 | 0.00 | 0.00% | 0.33 | 0 | 186 | 0.72 | -0.95 | 0.00 | -0.08 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 580.00 | 197.70 | 201.70 | 199.70 | 198.69 | 0.00 | 0.00% | 0.34 | 0 | 48 | 0.70 | -0.97 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 590.00 | 206.30 | 212.80 | 209.55 | 206.80 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.78 | -0.97 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 600.00 | 215.20 | 224.50 | 219.85 | 223.32 | 0.00 | 0.00% | 0.37 | 0 | 39 | 0.85 | -0.98 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 610.00 | 225.00 | 234.60 | 229.80 | 205.90 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.86 | -0.98 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 620.00 | 235.70 | 243.70 | 239.70 | 236.09 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.89 | -0.98 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 630.00 | 245.60 | 253.50 | 249.55 | 248.80 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.89 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 640.00 | 255.50 | 263.30 | 259.40 | 259.10 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.91 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 650.00 | 265.60 | 273.70 | 269.65 | 268.50 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.95 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 660.00 | 275.60 | 283.70 | 279.65 | 274.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.97 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 670.00 | 285.10 | 293.70 | 289.40 | 288.20 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.98 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 680.00 | 295.60 | 303.70 | 299.65 | 295.10 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.00 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 690.00 | 305.00 | 314.40 | 309.70 | 297.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 700.00 | 315.00 | 324.40 | 319.70 | 301.19 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 710.00 | 327.00 | 333.70 | 330.35 | 61.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 12/29/2025 | 2/20/2026 4:00:13 PM EST |
| 720.00 | 335.60 | 343.70 | 339.65 | 69.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 8/20/2025 | 2/20/2026 4:00:13 PM EST |
| 730.00 | 345.60 | 353.70 | 349.65 | 87.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/20/2026 4:00:13 PM EST |
| 740.00 | 355.00 | 364.40 | 359.70 | 83.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:13 PM EST |
| 750.00 | 365.00 | 374.40 | 369.70 | 116.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 4:00:13 PM EST |
| 760.00 | 375.00 | 384.40 | 379.70 | 95.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:13 PM EST |
| 770.00 | 385.00 | 394.40 | 389.70 | % | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 780.00 | 395.00 | 404.40 | 399.70 | % | 0.51 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 790.00 | 405.10 | 413.70 | 409.40 | 408.30 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.19 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 800.00 | 415.00 | 424.40 | 419.70 | 417.82 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 810.00 | 425.00 | 434.40 | 429.70 | 147.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 4:00:13 PM EST |
| 820.00 | 435.00 | 444.40 | 439.70 | % | 0.54 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 830.00 | 445.00 | 454.40 | 449.70 | % | 0.54 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 840.00 | 455.00 | 464.00 | 459.50 | % | 0.55 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 860.00 | 475.00 | 484.40 | 479.70 | % | 0.56 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 880.00 | 495.00 | 504.40 | 499.70 | % | 0.57 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 900.00 | 515.00 | 524.00 | 519.50 | % | 0.58 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 920.00 | 535.00 | 544.40 | 539.70 | % | 0.59 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 940.00 | 555.00 | 564.40 | 559.70 | % | 0.60 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 960.00 | 575.00 | 584.40 | 579.70 | % | 0.60 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 980.00 | 595.00 | 604.40 | 599.70 | % | 0.61 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 1,000.00 | 615.00 | 624.40 | 619.70 | % | 0.62 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 1,020.00 | 635.00 | 644.40 | 639.70 | % | 0.63 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 1,040.00 | 655.00 | 664.40 | 659.70 | % | 0.63 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 1,060.00 | 675.00 | 684.40 | 679.70 | % | 0.64 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |