Options Chain for NVIDIA CORPORATION COM (NVDA) - $187.90 as of 2/20/2026 3:35:41 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 | 183.65 | 186.10 | 184.88 | 178.85 | 0.00 | 0.00% | 36.98 | 0 | 3,285 | 6.05 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 10.00 | 177.55 | 182.35 | 179.95 | 168.03 | 0.00 | 0.00% | 17.99 | 0 | 47 | 5.47 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 15.00 | 172.55 | 177.40 | 174.98 | 172.90 | 0.00 | 0.00% | 11.67 | 0 | 34 | 4.51 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 167.60 | 172.45 | 170.03 | 165.65 | 0.00 | 0.00% | 8.50 | 0 | 52 | 3.92 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 162.65 | 167.45 | 165.05 | 163.77 | 0.00 | 0.00% | 6.60 | 0 | 23 | 3.50 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 157.65 | 162.50 | 160.08 | 160.00 | 0.00 | 0.00% | 5.34 | 0 | 30 | 3.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 152.70 | 157.55 | 155.13 | 151.59 | 0.00 | 0.00% | 4.43 | 0 | 52 | 2.90 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 147.75 | 152.55 | 150.15 | 146.18 | 0.00 | 0.00% | 3.75 | 0 | 36 | 2.67 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 145.05 | 145.35 | 145.20 | 140.72 | 0.00 | 0.00% | 3.23 | 0 | 32 | 1.62 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 140.10 | 140.40 | 140.25 | 139.89 | +0.53 | +0.38% | 2.81 | 3 | 182 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 135.15 | 135.45 | 135.30 | 132.65 | +4.64 | +3.63% | 2.46 | 1 | 136 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 130.20 | 130.45 | 130.33 | 127.92 | 0.00 | 0.00% | 2.17 | 0 | 325 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 125.25 | 125.50 | 125.38 | 123.60 | +1.57 | +1.29% | 1.93 | 1 | 96 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 70.00 | 120.25 | 120.55 | 120.40 | 118.35 | 0.00 | 0.00% | 1.72 | 0 | 43 | 1.17 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 115.30 | 115.60 | 115.45 | 112.95 | 0.00 | 0.00% | 1.54 | 0 | 47 | 1.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 110.40 | 110.65 | 110.53 | 109.93 | +4.28 | +4.06% | 1.38 | 2 | 64 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 105.45 | 105.75 | 105.60 | 104.35 | +14.48 | +16.12% | 1.24 | 1 | 46 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 100.50 | 100.80 | 100.65 | 100.60 | +2.25 | +2.29% | 1.12 | 2 | 126 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 95.55 | 95.85 | 95.70 | 96.75 | 0.00 | 0.00% | 1.01 | 0 | 147 | 0.81 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 90.65 | 90.95 | 90.80 | 88.70 | +1.62 | +1.86% | 0.91 | 5 | 889 | 0.79 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 85.75 | 86.05 | 85.90 | 84.60 | +1.53 | +1.85% | 0.82 | 20 | 234 | 0.75 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 80.85 | 81.15 | 81.00 | 80.75 | +2.52 | +3.23% | 0.74 | 6 | 964 | 0.72 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 75.95 | 76.25 | 76.10 | 67.30 | 0.00 | 0.00% | 0.66 | 0 | 271 | 0.70 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 71.10 | 71.35 | 71.23 | 70.80 | +2.55 | +3.74% | 0.59 | 38 | 425 | 0.66 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 66.20 | 66.55 | 66.38 | 65.79 | +1.17 | +1.82% | 0.53 | 5 | 478 | 0.66 | 0.98 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 61.45 | 61.75 | 61.60 | 61.42 | +3.25 | +5.59% | 0.47 | 12 | 5,333 | 0.62 | 0.97 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 56.65 | 56.95 | 56.80 | 56.65 | +3.55 | +6.69% | 0.42 | 13 | 568 | 0.60 | 0.96 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 52.00 | 52.20 | 52.10 | 52.00 | +2.38 | +4.80% | 0.37 | 55 | 5,965 | 0.58 | 0.95 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 47.40 | 47.60 | 47.50 | 47.30 | +2.45 | +5.47% | 0.33 | 48 | 722 | 0.55 | 0.93 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 42.85 | 43.10 | 42.98 | 43.05 | +3.05 | +7.63% | 0.29 | 58 | 9,761 | 0.54 | 0.90 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 38.50 | 38.65 | 38.58 | 38.60 | +2.48 | +6.87% | 0.25 | 37 | 1,780 | 0.53 | 0.87 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 34.25 | 34.45 | 34.35 | 34.17 | +2.05 | +6.39% | 0.21 | 26 | 5,420 | 0.51 | 0.84 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 30.25 | 30.40 | 30.33 | 30.25 | +1.80 | +6.33% | 0.18 | 71 | 3,938 | 0.50 | 0.80 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 26.45 | 26.60 | 26.53 | 26.60 | +1.55 | +6.19% | 0.16 | 211 | 10,924 | 0.49 | 0.76 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 22.85 | 23.00 | 22.93 | 22.88 | +1.35 | +6.27% | 0.13 | 247 | 6,896 | 0.48 | 0.71 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 19.55 | 19.65 | 19.60 | 19.50 | +1.00 | +5.41% | 0.11 | 519 | 13,681 | 0.47 | 0.66 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 16.50 | 16.60 | 16.55 | 16.50 | +0.85 | +5.44% | 0.09 | 979 | 14,578 | 0.46 | 0.60 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 13.75 | 13.85 | 13.80 | 13.80 | +0.75 | +5.75% | 0.07 | 3,008 | 22,070 | 0.45 | 0.54 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 195.00 | 11.30 | 11.40 | 11.35 | 11.28 | +0.58 | +5.43% | 0.06 | 1,098 | 10,312 | 0.44 | 0.48 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 9.20 | 9.25 | 9.23 | 9.20 | +0.60 | +6.98% | 0.05 | 1,147 | 27,887 | 0.44 | 0.42 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 210.00 | 5.80 | 5.90 | 5.85 | 5.81 | +0.31 | +5.64% | 0.03 | 3,856 | 36,800 | 0.43 | 0.31 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 3.50 | 3.60 | 3.55 | 3.53 | +0.13 | +3.83% | 0.02 | 3,545 | 28,265 | 0.42 | 0.22 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 2.06 | 2.09 | 2.08 | 2.05 | -0.02 | -0.97% | 0.01 | 2,416 | 19,446 | 0.41 | 0.14 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 1.19 | 1.22 | 1.21 | 1.20 | -0.06 | -4.77% | 0.01 | 7,206 | 13,581 | 0.41 | 0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 0.70 | 0.72 | 0.71 | 0.71 | -0.04 | -5.34% | 0.00 | 1,389 | 14,674 | 0.42 | 0.06 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.06 | -12.00% | 0.00 | 755 | 8,149 | 0.42 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.03 | -9.38% | 0.00 | 128 | 2,921 | 0.44 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.03 | -13.64% | 0.00 | 422 | 4,453 | 0.45 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 290.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 299 | 6,814 | 0.46 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 300.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 90 | 8,346 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 310.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 36 | 3,260 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 86 | 1,163 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 330.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,220 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 340.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 350.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 1,462 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 370.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 17 | 3,677 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 390.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,596 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 410.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 506 | 511 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 498 | 6,366 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,088 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 2.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,485 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,379 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 911 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 0.06 | 0.08 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 70.00 | 0.09 | 0.10 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 1,266 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 0.10 | 0.11 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 0.13 | 0.15 | 0.14 | 0.12 | +0.04 | +50.00% | 0.00 | 10 | 10,618 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 89 | 1,231 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.05 | +35.72% | 0.00 | 25 | 2,133 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 0.22 | 0.24 | 0.23 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 1,044 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.04 | +17.40% | 0.00 | 22 | 6,196 | 0.79 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 0.33 | 0.35 | 0.34 | 0.32 | +0.03 | +10.35% | 0.00 | 38 | 1,861 | 0.76 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 0.39 | 0.42 | 0.41 | 0.39 | +0.04 | +11.43% | 0.00 | 18 | 4,355 | 0.73 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 0.48 | 0.50 | 0.49 | 0.47 | +0.03 | +6.82% | 0.00 | 275 | 5,635 | 0.70 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 0.58 | 0.60 | 0.59 | 0.56 | -0.03 | -5.09% | 0.00 | 121 | 11,053 | 0.67 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 0.71 | 0.73 | 0.72 | 0.73 | +0.04 | +5.80% | 0.01 | 447 | 9,134 | 0.64 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 0.87 | 0.90 | 0.89 | 0.92 | +0.01 | +1.10% | 0.01 | 540 | 10,317 | 0.62 | -0.03 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 1.09 | 1.10 | 1.10 | 1.10 | -0.03 | -2.66% | 0.01 | 158 | 9,414 | 0.59 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 1.37 | 1.39 | 1.38 | 1.38 | -0.13 | -8.61% | 0.01 | 2,867 | 16,126 | 0.57 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 1.72 | 1.75 | 1.74 | 1.74 | -0.19 | -9.85% | 0.01 | 216 | 20,931 | 0.55 | -0.07 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 2.18 | 2.22 | 2.20 | 2.21 | -0.22 | -9.06% | 0.01 | 1,137 | 29,492 | 0.54 | -0.10 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 2.77 | 2.81 | 2.79 | 2.80 | -0.45 | -13.85% | 0.02 | 1,566 | 16,362 | 0.52 | -0.13 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 3.50 | 3.60 | 3.55 | 3.55 | -0.48 | -11.92% | 0.02 | 5,974 | 37,780 | 0.51 | -0.16 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 4.45 | 4.50 | 4.48 | 4.50 | -0.53 | -10.54% | 0.03 | 439 | 21,613 | 0.50 | -0.20 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 5.60 | 5.65 | 5.63 | 5.65 | -0.62 | -9.89% | 0.03 | 6,754 | 27,986 | 0.49 | -0.24 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 7.00 | 7.05 | 7.03 | 7.09 | -0.81 | -10.26% | 0.04 | 340 | 13,072 | 0.48 | -0.29 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 8.65 | 8.75 | 8.70 | 8.66 | -1.07 | -11.00% | 0.05 | 3,117 | 19,771 | 0.47 | -0.34 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 10.55 | 10.65 | 10.60 | 10.69 | -0.91 | -7.85% | 0.06 | 3,533 | 13,275 | 0.46 | -0.40 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 12.80 | 12.90 | 12.85 | 12.92 | -1.33 | -9.34% | 0.07 | 1,625 | 11,067 | 0.45 | -0.46 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 195.00 | 15.35 | 15.45 | 15.40 | 15.55 | -1.10 | -6.61% | 0.08 | 760 | 3,380 | 0.44 | -0.52 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 18.25 | 18.35 | 18.30 | 18.30 | -1.65 | -8.28% | 0.09 | 149 | 3,801 | 0.44 | -0.58 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 210.00 | 24.90 | 25.05 | 24.98 | 25.04 | -1.81 | -6.75% | 0.12 | 59 | 2,081 | 0.42 | -0.69 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 32.65 | 32.90 | 32.78 | 32.85 | -1.95 | -5.61% | 0.15 | 538 | 10,236 | 0.42 | -0.78 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 41.25 | 41.55 | 41.40 | 44.30 | 0.00 | 0.00% | 0.18 | 0 | 577 | 0.41 | -0.86 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 50.45 | 50.80 | 50.63 | 50.40 | 0.00 | 0.00% | 0.21 | 0 | 1,275 | 0.41 | -0.91 | 0.01 | -0.05 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 60.10 | 60.50 | 60.30 | 61.15 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.41 | -0.94 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 70.00 | 70.35 | 70.18 | 74.84 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.48 | -0.97 | 0.00 | -0.02 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 80.00 | 80.30 | 80.15 | 92.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.52 | -0.98 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 90.00 | 90.30 | 90.15 | 91.50 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.56 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 290.00 | 100.00 | 100.30 | 100.15 | 101.50 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.60 | -0.99 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 300.00 | 110.00 | 110.30 | 110.15 | 112.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 310.00 | 120.00 | 120.30 | 120.15 | 109.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 130.00 | 130.30 | 130.15 | 131.80 | +20.75 | +18.69% | 0.41 | 2 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 330.00 | 138.30 | 142.40 | 140.35 | 119.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/20/2026 4:00:05 PM EST |
| 340.00 | 148.30 | 152.40 | 150.35 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 350.00 | 158.30 | 162.40 | 160.35 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 370.00 | 178.30 | 182.40 | 180.35 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 380.00 | 188.30 | 192.40 | 190.35 | % | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 390.00 | 198.30 | 202.40 | 200.35 | % | 0.51 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 400.00 | 208.30 | 212.40 | 210.35 | % | 0.53 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 410.00 | 218.30 | 222.40 | 220.35 | % | 0.54 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 420.00 | 228.30 | 232.40 | 230.35 | 233.24 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:05 PM EST |