Options Chain for CARVANA CO CL A (CVNA) - $307.66 as of 2/19/2026 9:21:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 120.40 | 124.35 | 122.38 | % | 0.61 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.16 | 2/19/2026 12:58:22 PM EST | |||
| 205.00 | 115.80 | 119.75 | 117.78 | 135.15 | % | 0.57 | 20 | 0 | 0.96 | 0.94 | 0.00 | -0.18 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 210.00 | 111.20 | 115.15 | 113.18 | 159.35 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.94 | 0.93 | 0.00 | -0.19 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 215.00 | 106.65 | 110.60 | 108.63 | % | 0.51 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.21 | 2/19/2026 12:58:22 PM EST | |||
| 220.00 | 102.15 | 106.05 | 104.10 | % | 0.47 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.21 | 2/19/2026 12:58:22 PM EST | |||
| 225.00 | 97.70 | 101.55 | 99.63 | % | 0.44 | 0 | 0 | 0.91 | 0.90 | 0.00 | -0.23 | 2/19/2026 12:58:22 PM EST | |||
| 230.00 | 93.15 | 97.05 | 95.10 | % | 0.41 | 0 | 0 | 0.89 | 0.89 | 0.00 | -0.24 | 2/19/2026 12:58:22 PM EST | |||
| 235.00 | 88.80 | 92.65 | 90.73 | % | 0.39 | 0 | 0 | 0.88 | 0.88 | 0.00 | -0.26 | 2/19/2026 12:58:22 PM EST | |||
| 240.00 | 84.50 | 88.35 | 86.43 | % | 0.36 | 0 | 0 | 0.86 | 0.87 | 0.00 | -0.27 | 2/19/2026 12:58:22 PM EST | |||
| 245.00 | 80.25 | 84.15 | 82.20 | 93.97 | % | 0.34 | 1 | 0 | 0.85 | 0.85 | 0.00 | -0.28 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 250.00 | 76.10 | 80.00 | 78.05 | 87.80 | -13.50 | -13.33% | 0.31 | 1 | 1 | 0.84 | 0.84 | 0.00 | -0.29 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 255.00 | 72.00 | 75.90 | 73.95 | % | 0.29 | 0 | 0 | 0.83 | 0.82 | 0.00 | -0.31 | 2/19/2026 12:58:22 PM EST | |||
| 260.00 | 68.00 | 71.90 | 69.95 | 80.00 | -13.90 | -14.81% | 0.27 | 2 | 1 | 0.82 | 0.81 | 0.00 | -0.32 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 265.00 | 64.10 | 68.00 | 66.05 | % | 0.25 | 0 | 0 | 0.81 | 0.79 | 0.00 | -0.33 | 2/19/2026 12:58:22 PM EST | |||
| 270.00 | 60.25 | 64.15 | 62.20 | 71.25 | -35.10 | -33.01% | 0.23 | 5 | 5 | 0.79 | 0.77 | 0.00 | -0.34 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 275.00 | 56.55 | 60.45 | 58.50 | % | 0.21 | 0 | 0 | 0.78 | 0.75 | 0.00 | -0.35 | 2/19/2026 12:58:22 PM EST | |||
| 280.00 | 52.50 | 56.85 | 54.68 | 99.35 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.77 | 0.73 | 0.00 | -0.35 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 285.00 | 49.00 | 53.35 | 51.18 | 61.10 | -14.10 | -18.75% | 0.18 | 2 | 4 | 0.76 | 0.71 | 0.00 | -0.36 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 290.00 | 46.00 | 50.00 | 48.00 | 82.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | 0.69 | 0.00 | -0.37 | 2/12/2026 | 2/19/2026 12:58:22 PM EST |
| 295.00 | 42.55 | 46.75 | 44.65 | % | 0.15 | 0 | 0 | 0.75 | 0.67 | 0.00 | -0.37 | 2/19/2026 12:58:22 PM EST | |||
| 300.00 | 39.50 | 43.65 | 41.58 | 82.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | 0.64 | 0.00 | -0.38 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 305.00 | 36.50 | 40.70 | 38.60 | % | 0.13 | 0 | 0 | 0.73 | 0.62 | 0.00 | -0.38 | 2/19/2026 12:58:22 PM EST | |||
| 310.00 | 33.50 | 37.85 | 35.68 | 74.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | 0.59 | 0.01 | -0.38 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 315.00 | 31.00 | 35.15 | 33.08 | 34.00 | -29.45 | -46.42% | 0.11 | 11 | 11 | 0.72 | 0.56 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 320.00 | 28.15 | 32.60 | 30.38 | 31.00 | -28.63 | -48.02% | 0.09 | 7 | 1 | 0.71 | 0.54 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 325.00 | 27.50 | 30.20 | 28.85 | 35.83 | -20.90 | -36.85% | 0.09 | 1 | 1 | 0.72 | 0.51 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 330.00 | 23.50 | 27.95 | 25.73 | 28.23 | -36.52 | -56.41% | 0.08 | 6 | 1 | 0.70 | 0.48 | 0.01 | -0.37 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 335.00 | 21.30 | 25.80 | 23.55 | 25.51 | -23.44 | -47.89% | 0.07 | 24 | 0 | 0.69 | 0.46 | 0.01 | -0.37 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 340.00 | 19.25 | 23.80 | 21.53 | 28.26 | -30.24 | -51.70% | 0.06 | 5 | 3 | 0.69 | 0.43 | 0.01 | -0.36 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 345.00 | 17.45 | 21.95 | 19.70 | 25.15 | -30.65 | -54.93% | 0.06 | 7 | 4 | 0.68 | 0.41 | 0.01 | -0.36 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 350.00 | 15.60 | 20.20 | 17.90 | 22.84 | -25.29 | -52.55% | 0.05 | 21 | 1 | 0.68 | 0.38 | 0.01 | -0.35 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 355.00 | 13.95 | 18.50 | 16.23 | 45.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | 0.36 | 0.01 | -0.34 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 360.00 | 12.45 | 17.00 | 14.73 | 24.51 | % | 0.04 | 2 | 0 | 0.67 | 0.33 | 0.01 | -0.33 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 365.00 | 11.00 | 15.50 | 13.25 | 14.20 | -28.80 | -66.98% | 0.04 | 3 | 14 | 0.67 | 0.31 | 0.00 | -0.32 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 370.00 | 9.70 | 14.40 | 12.05 | 40.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.66 | 0.29 | 0.00 | -0.31 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 375.00 | 8.55 | 13.00 | 10.78 | 38.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | 0.27 | 0.00 | -0.29 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 380.00 | 7.45 | 12.00 | 9.73 | % | 0.03 | 0 | 0 | 0.64 | 0.25 | 0.00 | -0.28 | 2/19/2026 12:58:22 PM EST | |||
| 385.00 | 6.45 | 11.00 | 8.73 | 16.19 | % | 0.02 | 1 | 0 | 0.64 | 0.23 | 0.00 | -0.27 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 390.00 | 5.50 | 10.10 | 7.80 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.00 | -0.25 | 2/19/2026 12:58:22 PM EST | |||
| 395.00 | 4.65 | 9.30 | 6.98 | 15.45 | -9.45 | -37.96% | 0.02 | 1 | 0 | 0.63 | 0.19 | 0.00 | -0.24 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 400.00 | 3.95 | 8.50 | 6.23 | 8.00 | % | 0.02 | 5 | 0 | 0.63 | 0.17 | 0.00 | -0.22 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 405.00 | 3.25 | 8.00 | 5.63 | 9.93 | % | 0.01 | 1 | 0 | 0.64 | 0.16 | 0.00 | -0.21 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 410.00 | 2.77 | 7.30 | 5.04 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.00 | -0.19 | 2/19/2026 12:58:22 PM EST | |||
| 415.00 | 2.88 | 6.85 | 4.87 | % | 0.01 | 0 | 0 | 0.62 | 0.13 | 0.00 | -0.18 | 2/19/2026 12:58:22 PM EST | |||
| 420.00 | 1.73 | 6.35 | 4.04 | 7.31 | % | 0.01 | 1 | 0 | 0.64 | 0.11 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 425.00 | 1.24 | 5.90 | 3.57 | 6.40 | % | 0.01 | 5 | 0 | 0.62 | 0.10 | 0.00 | -0.14 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 430.00 | 0.83 | 5.50 | 3.17 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.12 | 2/19/2026 12:58:22 PM EST | |||
| 435.00 | 0.50 | 4.90 | 2.70 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.11 | 2/19/2026 12:58:22 PM EST | |||
| 440.00 | 0.13 | 5.00 | 2.57 | 7.10 | -10.93 | -60.63% | 0.01 | 1 | 1 | 0.71 | 0.07 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.07 | 2/19/2026 12:58:22 PM EST | |||
| 450.00 | 0.05 | 5.00 | 2.53 | 14.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | 0.04 | 0.00 | -0.07 | 2/13/2026 | 2/19/2026 12:58:22 PM EST |
| 455.00 | 0.11 | 5.00 | 2.56 | 11.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.04 | 0.00 | -0.07 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 460.00 | 0.01 | 5.00 | 2.51 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | 0.03 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.03 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.41 | -8.59 | -85.90% | 0.01 | 1 | 26 | 0.86 | 0.03 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 475.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 480.00 | 0.05 | 4.80 | 2.43 | 7.99 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.02 | 0.00 | -0.04 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | 5.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.02 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 505.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.03 | 2/19/2026 12:58:22 PM EST | |||
| 510.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.03 | 2/19/2026 12:58:22 PM EST | |||
| 515.00 | 0.00 | 4.60 | 2.30 | 5.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 520.00 | 0.00 | 4.55 | 2.28 | 4.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 525.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.02 | 2/19/2026 12:58:22 PM EST | |||
| 530.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.02 | 2/19/2026 12:58:22 PM EST | |||
| 540.00 | 0.00 | 4.45 | 2.23 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 12:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 1.00 | 5.00 | 3.00 | 2.65 | +0.19 | +7.73% | 0.01 | 5 | 1 | 0.99 | -0.05 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 205.00 | 1.50 | 5.80 | 3.65 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.18 | 2/19/2026 12:58:22 PM EST | |||
| 210.00 | 1.64 | 6.20 | 3.92 | 5.55 | % | 0.02 | 2 | 0 | 0.93 | -0.07 | 0.00 | -0.19 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 215.00 | 2.05 | 6.70 | 4.38 | 3.47 | -1.53 | -30.60% | 0.02 | 1 | 3 | 0.94 | -0.08 | 0.00 | -0.21 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 220.00 | 2.50 | 7.15 | 4.83 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.92 | -0.09 | 0.00 | -0.21 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 225.00 | 3.00 | 6.80 | 4.90 | 4.62 | -1.63 | -26.08% | 0.02 | 1 | 15 | 0.91 | -0.10 | 0.00 | -0.23 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 230.00 | 3.55 | 8.25 | 5.90 | 6.00 | % | 0.03 | 3 | 0 | 0.88 | -0.11 | 0.00 | -0.24 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 235.00 | 4.50 | 8.85 | 6.68 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.12 | 0.00 | -0.26 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 240.00 | 5.00 | 9.55 | 7.28 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.13 | 0.00 | -0.27 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 245.00 | 5.55 | 10.30 | 7.93 | % | 0.03 | 0 | 0 | 0.85 | -0.15 | 0.00 | -0.28 | 2/19/2026 12:58:22 PM EST | |||
| 250.00 | 6.50 | 11.10 | 8.80 | 5.00 | -4.02 | -44.57% | 0.04 | 14 | 3 | 0.83 | -0.16 | 0.00 | -0.29 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 255.00 | 7.50 | 11.30 | 9.40 | % | 0.04 | 0 | 0 | 0.81 | -0.18 | 0.00 | -0.31 | 2/19/2026 12:58:22 PM EST | |||
| 260.00 | 8.50 | 13.00 | 10.75 | 6.50 | % | 0.04 | 1 | 0 | 0.80 | -0.19 | 0.00 | -0.32 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 265.00 | 9.50 | 14.00 | 11.75 | 12.55 | -1.10 | -8.06% | 0.04 | 1 | 1 | 0.79 | -0.21 | 0.00 | -0.33 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 270.00 | 10.50 | 14.95 | 12.73 | 12.33 | % | 0.05 | 1 | 0 | 0.78 | -0.23 | 0.00 | -0.34 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 275.00 | 12.00 | 16.35 | 14.18 | 15.00 | % | 0.05 | 5 | 0 | 0.78 | -0.25 | 0.00 | -0.35 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 280.00 | 13.10 | 17.80 | 15.45 | 11.66 | % | 0.06 | 1 | 0 | 0.77 | -0.27 | 0.00 | -0.35 | 2/19/2026 | 2/19/2026 12:58:22 PM EST | |
| 285.00 | 14.60 | 19.30 | 16.95 | % | 0.06 | 0 | 0 | 0.77 | -0.29 | 0.00 | -0.36 | 2/19/2026 12:58:22 PM EST | |||
| 290.00 | 16.50 | 20.75 | 18.63 | % | 0.06 | 0 | 0 | 0.75 | -0.31 | 0.00 | -0.37 | 2/19/2026 12:58:22 PM EST | |||
| 295.00 | 18.00 | 22.60 | 20.30 | 15.33 | -10.00 | -39.48% | 0.07 | 1 | 1 | 0.75 | -0.33 | 0.00 | -0.37 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 300.00 | 20.00 | 24.50 | 22.25 | 19.00 | +1.00 | +5.56% | 0.07 | 4 | 32 | 0.74 | -0.36 | 0.00 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 305.00 | 22.00 | 26.50 | 24.25 | % | 0.08 | 0 | 0 | 0.73 | -0.38 | 0.00 | -0.38 | 2/19/2026 12:58:22 PM EST | |||
| 310.00 | 24.05 | 27.35 | 25.70 | 26.95 | +2.33 | +9.47% | 0.08 | 4 | 1 | 0.73 | -0.41 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 315.00 | 26.25 | 30.90 | 28.58 | 26.02 | +1.52 | +6.21% | 0.09 | 2 | 2 | 0.72 | -0.44 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 320.00 | 28.75 | 33.35 | 31.05 | 29.50 | +2.70 | +10.08% | 0.10 | 9 | 1 | 0.71 | -0.46 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 325.00 | 31.35 | 35.90 | 33.63 | 27.34 | -5.96 | -17.90% | 0.10 | 11 | 1 | 0.71 | -0.49 | 0.01 | -0.38 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 330.00 | 34.05 | 38.45 | 36.25 | 32.37 | +0.57 | +1.80% | 0.11 | 6 | 1 | 0.70 | -0.52 | 0.01 | -0.37 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 335.00 | 36.90 | 41.45 | 39.18 | 31.85 | +0.73 | +2.35% | 0.12 | 2 | 7 | 0.69 | -0.54 | 0.01 | -0.37 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 340.00 | 39.85 | 44.00 | 41.93 | 37.35 | +5.25 | +16.36% | 0.12 | 11 | 7 | 0.68 | -0.57 | 0.01 | -0.36 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 345.00 | 42.95 | 47.30 | 45.13 | 45.60 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.69 | -0.59 | 0.01 | -0.36 | 2/13/2026 | 2/19/2026 12:58:22 PM EST |
| 350.00 | 46.20 | 50.50 | 48.35 | 40.90 | +4.23 | +11.54% | 0.14 | 2 | 8 | 0.68 | -0.62 | 0.01 | -0.35 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 355.00 | 49.60 | 53.75 | 51.68 | 42.58 | +3.71 | +9.55% | 0.15 | 1 | 3 | 0.68 | -0.64 | 0.01 | -0.34 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 360.00 | 53.05 | 57.00 | 55.03 | 37.00 | -4.30 | -10.42% | 0.15 | 4 | 2 | 0.66 | -0.67 | 0.01 | -0.33 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 365.00 | 56.70 | 61.00 | 58.85 | 45.60 | +0.50 | +1.11% | 0.16 | 2 | 15 | 0.66 | -0.69 | 0.00 | -0.32 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 370.00 | 60.40 | 64.50 | 62.45 | 51.77 | +1.62 | +3.23% | 0.17 | 1 | 1 | 0.66 | -0.71 | 0.00 | -0.31 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 375.00 | 64.30 | 68.50 | 66.40 | 49.75 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.66 | -0.73 | 0.00 | -0.29 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 380.00 | 68.30 | 72.50 | 70.40 | 66.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | -0.75 | 0.00 | -0.28 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 385.00 | 72.30 | 76.50 | 74.40 | 56.05 | -1.10 | -1.93% | 0.19 | 2 | 1 | 0.66 | -0.77 | 0.00 | -0.27 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 390.00 | 76.35 | 80.50 | 78.43 | % | 0.20 | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.25 | 2/19/2026 12:58:22 PM EST | |||
| 395.00 | 80.50 | 84.75 | 82.63 | % | 0.21 | 0 | 0 | 0.65 | -0.81 | 0.00 | -0.24 | 2/19/2026 12:58:22 PM EST | |||
| 400.00 | 84.75 | 88.95 | 86.85 | % | 0.22 | 0 | 0 | 0.64 | -0.83 | 0.00 | -0.22 | 2/19/2026 12:58:22 PM EST | |||
| 405.00 | 89.10 | 93.30 | 91.20 | 66.30 | -3.12 | -4.50% | 0.23 | 10 | 3 | 0.64 | -0.84 | 0.00 | -0.21 | 2/19/2026 | 2/19/2026 12:58:22 PM EST |
| 410.00 | 93.50 | 97.70 | 95.60 | 73.25 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.63 | -0.86 | 0.00 | -0.19 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 415.00 | 97.95 | 102.15 | 100.05 | % | 0.24 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.18 | 2/19/2026 12:58:22 PM EST | |||
| 420.00 | 102.50 | 106.70 | 104.60 | % | 0.25 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.16 | 2/19/2026 12:58:22 PM EST | |||
| 425.00 | 107.15 | 111.10 | 109.13 | 93.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.72 | -0.90 | 0.00 | -0.14 | 2/17/2026 | 2/19/2026 12:58:22 PM EST |
| 430.00 | 111.80 | 115.70 | 113.75 | % | 0.26 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.12 | 2/19/2026 12:58:22 PM EST | |||
| 435.00 | 116.45 | 120.40 | 118.43 | % | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.11 | 2/19/2026 12:58:22 PM EST | |||
| 440.00 | 121.20 | 125.15 | 123.18 | % | 0.28 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.11 | 2/19/2026 12:58:22 PM EST | |||
| 445.00 | 125.95 | 129.90 | 127.93 | % | 0.29 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.07 | 2/19/2026 12:58:22 PM EST | |||
| 450.00 | 130.75 | 134.70 | 132.73 | 102.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.74 | -0.96 | 0.00 | -0.07 | 2/18/2026 | 2/19/2026 12:58:22 PM EST |
| 455.00 | 135.25 | 139.50 | 137.38 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.07 | 2/19/2026 12:58:22 PM EST | |||
| 460.00 | 140.10 | 144.35 | 142.23 | % | 0.31 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.05 | 2/19/2026 12:58:22 PM EST | |||
| 465.00 | 145.30 | 149.20 | 147.25 | % | 0.32 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.05 | 2/19/2026 12:58:22 PM EST | |||
| 470.00 | 150.20 | 154.10 | 152.15 | % | 0.32 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 2/19/2026 12:58:22 PM EST | |||
| 475.00 | 154.75 | 159.00 | 156.88 | % | 0.33 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 480.00 | 159.70 | 163.95 | 161.83 | % | 0.34 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 485.00 | 164.65 | 168.90 | 166.78 | % | 0.34 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 490.00 | 169.60 | 173.90 | 171.75 | % | 0.35 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 495.00 | 174.60 | 178.90 | 176.75 | % | 0.36 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 500.00 | 179.60 | 183.90 | 181.75 | % | 0.36 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 2/19/2026 12:58:22 PM EST | |||
| 505.00 | 184.60 | 188.90 | 186.75 | % | 0.37 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 2/19/2026 12:58:22 PM EST | |||
| 510.00 | 189.60 | 193.85 | 191.73 | % | 0.38 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 2/19/2026 12:58:22 PM EST | |||
| 515.00 | 194.60 | 198.85 | 196.73 | % | 0.38 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 2/19/2026 12:58:22 PM EST | |||
| 520.00 | 199.60 | 203.85 | 201.73 | % | 0.39 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 2/19/2026 12:58:22 PM EST | |||
| 525.00 | 204.60 | 208.85 | 206.73 | % | 0.39 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 2/19/2026 12:58:22 PM EST | |||
| 530.00 | 209.60 | 213.85 | 211.73 | % | 0.40 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 2/19/2026 12:58:22 PM EST | |||
| 540.00 | 219.60 | 223.85 | 221.73 | % | 0.41 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/19/2026 12:58:22 PM EST | |||
| 550.00 | 229.60 | 233.85 | 231.73 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 2/19/2026 12:58:22 PM EST |