Options Chain for CARVANA CO CL A (CVNA) - $332.95 as of 2/20/2026 6:12:09 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 | 195.15 | 199.30 | 197.23 | 224.05 | 0.00 | 0.00% | 1.36 | 0 | 34 | 1.21 | 0.96 | 0.00 | -0.11 | 2/12/2026 | 2/20/2026 3:59:45 PM EST |
| 150.00 | 190.50 | 194.90 | 192.70 | 264.55 | 0.00 | 0.00% | 1.28 | 0 | 10 | 1.19 | 0.96 | 0.00 | -0.12 | 2/9/2026 | 2/20/2026 3:59:45 PM EST |
| 155.00 | 186.00 | 190.25 | 188.13 | 259.85 | 0.00 | 0.00% | 1.21 | 0 | 8 | 1.18 | 0.95 | 0.00 | -0.13 | 2/9/2026 | 2/20/2026 3:59:45 PM EST |
| 160.00 | 181.30 | 185.60 | 183.45 | 255.20 | 0.00 | 0.00% | 1.15 | 0 | 3 | 1.16 | 0.95 | 0.00 | -0.13 | 2/9/2026 | 2/20/2026 3:59:45 PM EST |
| 165.00 | 176.65 | 180.80 | 178.73 | 247.40 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.13 | 0.94 | 0.00 | -0.14 | 2/9/2026 | 2/20/2026 3:59:45 PM EST |
| 170.00 | 172.25 | 175.70 | 173.98 | 167.35 | 0.00 | 0.00% | 1.02 | 0 | 20 | 1.12 | 0.94 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 175.00 | 167.50 | 171.85 | 169.68 | 196.70 | 0.00 | 0.00% | 0.97 | 0 | 10 | 1.10 | 0.93 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 180.00 | 163.45 | 166.50 | 164.98 | 161.60 | -29.15 | -15.29% | 0.92 | 1 | 6 | 1.10 | 0.93 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 185.00 | 158.50 | 162.05 | 160.28 | 177.10 | 0.00 | 0.00% | 0.87 | 0 | 22 | 1.07 | 0.92 | 0.00 | -0.17 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 190.00 | 154.25 | 157.70 | 155.98 | 148.25 | -1.30 | -0.87% | 0.82 | 1 | 38 | 1.05 | 0.92 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 195.00 | 150.00 | 153.20 | 151.60 | 143.90 | +27.80 | +23.95% | 0.78 | 1 | 17 | 1.04 | 0.91 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 200.00 | 145.50 | 149.70 | 147.60 | 136.92 | 0.00 | 0.00% | 0.74 | 0 | 34 | 1.03 | 0.90 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 210.00 | 137.25 | 140.15 | 138.70 | 135.30 | +10.80 | +8.68% | 0.66 | 1 | 58 | 1.00 | 0.89 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 220.00 | 128.50 | 131.90 | 130.20 | 116.00 | -136.25 | -54.02% | 0.59 | 2 | 23 | 0.97 | 0.87 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 230.00 | 120.10 | 123.70 | 121.90 | 134.15 | 0.00 | 0.00% | 0.53 | 0 | 26 | 0.95 | 0.86 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 240.00 | 112.70 | 115.75 | 114.23 | 140.70 | 0.00 | 0.00% | 0.48 | 0 | 74 | 0.93 | 0.84 | 0.00 | -0.25 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 250.00 | 104.90 | 108.85 | 106.88 | 104.55 | 0.00 | 0.00% | 0.43 | 0 | 39 | 0.91 | 0.82 | 0.00 | -0.26 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 260.00 | 97.00 | 101.30 | 99.15 | 105.06 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.89 | 0.80 | 0.00 | -0.27 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 270.00 | 90.00 | 94.15 | 92.08 | 78.60 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.87 | 0.77 | 0.00 | -0.28 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 280.00 | 83.30 | 86.90 | 85.10 | 110.10 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.86 | 0.75 | 0.00 | -0.29 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 290.00 | 76.55 | 80.30 | 78.43 | 76.75 | -12.06 | -13.58% | 0.27 | 2 | 6 | 0.85 | 0.72 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 300.00 | 70.50 | 74.00 | 72.25 | 61.60 | 0.00 | 0.00% | 0.24 | 0 | 36 | 0.84 | 0.69 | 0.00 | -0.30 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 310.00 | 64.60 | 68.20 | 66.40 | 89.50 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.83 | 0.67 | 0.00 | -0.31 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 320.00 | 58.85 | 62.35 | 60.60 | 60.00 | +8.20 | +15.83% | 0.19 | 10 | 36 | 0.81 | 0.64 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 330.00 | 53.60 | 55.50 | 54.55 | 56.00 | +10.25 | +22.41% | 0.17 | 7 | 81 | 0.79 | 0.60 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 340.00 | 48.45 | 52.15 | 50.30 | 48.10 | +2.90 | +6.42% | 0.15 | 10 | 528 | 0.79 | 0.57 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 350.00 | 44.05 | 47.30 | 45.68 | 44.47 | +4.17 | +10.35% | 0.13 | 17 | 80 | 0.78 | 0.54 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 360.00 | 39.35 | 42.75 | 41.05 | 40.90 | +8.48 | +26.16% | 0.11 | 15 | 57 | 0.77 | 0.51 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 370.00 | 35.45 | 38.60 | 37.03 | 35.95 | +5.70 | +18.85% | 0.10 | 3 | 85 | 0.76 | 0.48 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 380.00 | 31.80 | 35.35 | 33.58 | 31.16 | +4.26 | +15.84% | 0.09 | 2 | 63 | 0.75 | 0.45 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 390.00 | 28.65 | 31.00 | 29.83 | 26.40 | +0.82 | +3.21% | 0.08 | 5 | 38 | 0.74 | 0.41 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 400.00 | 25.30 | 27.80 | 26.55 | 25.00 | +2.90 | +13.13% | 0.07 | 19 | 281 | 0.73 | 0.38 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 410.00 | 22.60 | 24.75 | 23.68 | 21.40 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.73 | 0.36 | 0.00 | -0.27 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 420.00 | 19.80 | 22.15 | 20.98 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.72 | 0.33 | 0.00 | -0.26 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 430.00 | 17.65 | 20.80 | 19.23 | 17.10 | +1.35 | +8.58% | 0.04 | 21 | 220 | 0.72 | 0.30 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 440.00 | 15.40 | 17.55 | 16.48 | 14.85 | +2.66 | +21.83% | 0.04 | 18 | 117 | 0.71 | 0.27 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 450.00 | 12.65 | 16.10 | 14.38 | 13.60 | +3.67 | +36.96% | 0.03 | 16 | 256 | 0.70 | 0.25 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 460.00 | 12.00 | 13.90 | 12.95 | 11.20 | +1.12 | +11.12% | 0.03 | 6 | 177 | 0.70 | 0.22 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 470.00 | 9.95 | 12.00 | 10.98 | 10.90 | +1.71 | +18.61% | 0.02 | 8 | 69 | 0.68 | 0.20 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 480.00 | 8.85 | 10.75 | 9.80 | 8.25 | +0.30 | +3.78% | 0.02 | 10 | 83 | 0.68 | 0.18 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 490.00 | 7.00 | 9.30 | 8.15 | 7.25 | +0.30 | +4.32% | 0.02 | 12 | 129 | 0.67 | 0.16 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 500.00 | 5.90 | 8.30 | 7.10 | 6.50 | 0.00 | 0.00% | 0.01 | 21 | 96 | 0.67 | 0.14 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 520.00 | 5.05 | 6.35 | 5.70 | 5.40 | +0.08 | +1.51% | 0.01 | 21 | 76 | 0.67 | 0.11 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 540.00 | 3.55 | 4.65 | 4.10 | 4.15 | -0.35 | -7.78% | 0.01 | 109 | 53 | 0.66 | 0.09 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 560.00 | 1.19 | 3.40 | 2.30 | 1.90 | -0.85 | -30.91% | 0.00 | 30 | 80 | 0.65 | 0.07 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 580.00 | 1.18 | 2.88 | 2.03 | 1.46 | -0.82 | -35.97% | 0.00 | 3 | 82 | 0.63 | 0.05 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 590.00 | 1.02 | 2.45 | 1.74 | 1.00 | -0.86 | -46.24% | 0.00 | 1 | 68 | 0.62 | 0.05 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 600.00 | 0.63 | 2.09 | 1.36 | 1.08 | -0.57 | -34.55% | 0.00 | 13 | 71 | 0.61 | 0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 610.00 | 0.42 | 2.38 | 1.40 | 0.63 | -5.10 | -89.01% | 0.00 | 6 | 34 | 0.61 | 0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 620.00 | 0.37 | 1.80 | 1.09 | 0.45 | -0.82 | -64.57% | 0.00 | 1 | 49 | 0.61 | 0.03 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 630.00 | 0.36 | 1.66 | 1.01 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.03 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 640.00 | 0.29 | 1.47 | 0.88 | 4.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.61 | 0.02 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 650.00 | 0.29 | 1.29 | 0.79 | 0.40 | -2.75 | -87.31% | 0.00 | 2 | 66 | 0.62 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 660.00 | 0.29 | 1.16 | 0.73 | 0.53 | -3.11 | -85.44% | 0.00 | 7 | 16 | 0.62 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 670.00 | 0.09 | 1.05 | 0.57 | 0.45 | -2.56 | -85.05% | 0.00 | 8 | 704 | 0.63 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 680.00 | 0.09 | 1.05 | 0.57 | 0.10 | -0.40 | -80.00% | 0.00 | 12 | 39 | 0.61 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 700.00 | 0.26 | 0.50 | 0.38 | 0.44 | +0.04 | +10.00% | 0.00 | 8,596 | 8,240 | 0.63 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 720.00 | 0.00 | 1.10 | 0.55 | 0.20 | -0.30 | -60.00% | 0.00 | 37 | 138 | 0.75 | 0.01 | 0.00 | -0.01 | 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 | 3.60 | 4.95 | 4.28 | 4.75 | +0.75 | +18.75% | 0.03 | 205 | 345 | 1.23 | -0.04 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 150.00 | 4.15 | 4.80 | 4.48 | 4.20 | +0.20 | +5.00% | 0.03 | 1 | 347 | 1.21 | -0.04 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 155.00 | 4.55 | 5.60 | 5.08 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.20 | -0.05 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 160.00 | 4.80 | 6.00 | 5.40 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.17 | -0.05 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 165.00 | 5.00 | 6.30 | 5.65 | 5.26 | +0.34 | +6.92% | 0.03 | 4 | 5 | 1.15 | -0.06 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 170.00 | 5.55 | 6.80 | 6.18 | 8.15 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.14 | -0.06 | 0.00 | -0.15 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 175.00 | 6.10 | 7.25 | 6.68 | 5.70 | +0.02 | +0.36% | 0.04 | 5 | 86 | 1.12 | -0.07 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 180.00 | 6.40 | 7.35 | 6.88 | 6.28 | -0.52 | -7.65% | 0.04 | 5 | 21 | 1.09 | -0.07 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 185.00 | 6.75 | 7.80 | 7.28 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.07 | -0.08 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 190.00 | 7.30 | 8.70 | 8.00 | 6.82 | 0.00 | 0.00% | 0.04 | 0 | 104 | 1.06 | -0.08 | 0.00 | -0.18 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 195.00 | 7.75 | 9.05 | 8.40 | 7.25 | -0.39 | -5.11% | 0.04 | 2 | 42 | 1.04 | -0.09 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 200.00 | 7.75 | 9.35 | 8.55 | 8.98 | +0.33 | +3.82% | 0.04 | 52 | 1,065 | 1.01 | -0.10 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 210.00 | 9.60 | 10.80 | 10.20 | 10.40 | +0.74 | +7.66% | 0.05 | 38 | 292 | 1.00 | -0.11 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 220.00 | 9.75 | 13.65 | 11.70 | 12.00 | 0.00 | 0.00% | 0.05 | 13 | 155 | 0.97 | -0.13 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 230.00 | 12.75 | 14.75 | 13.75 | 11.90 | -1.40 | -10.53% | 0.06 | 15 | 411 | 0.95 | -0.14 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 240.00 | 14.50 | 16.60 | 15.55 | 13.40 | -4.15 | -23.65% | 0.06 | 5 | 363 | 0.93 | -0.16 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 250.00 | 16.75 | 19.35 | 18.05 | 17.90 | +0.30 | +1.71% | 0.07 | 6 | 545 | 0.92 | -0.18 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 260.00 | 19.30 | 21.50 | 20.40 | 18.00 | -1.90 | -9.55% | 0.08 | 16 | 244 | 0.89 | -0.20 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 270.00 | 21.95 | 24.45 | 23.20 | 20.46 | -3.49 | -14.58% | 0.09 | 4 | 662 | 0.88 | -0.23 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 280.00 | 25.20 | 27.15 | 26.18 | 24.20 | -3.15 | -11.52% | 0.09 | 7 | 381 | 0.86 | -0.25 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 290.00 | 28.70 | 30.00 | 29.35 | 27.19 | -2.97 | -9.85% | 0.10 | 51 | 706 | 0.84 | -0.28 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 300.00 | 31.40 | 34.75 | 33.08 | 32.50 | -1.04 | -3.11% | 0.11 | 68 | 364 | 0.83 | -0.31 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 310.00 | 35.90 | 38.35 | 37.13 | 33.37 | -4.39 | -11.63% | 0.12 | 37 | 985 | 0.82 | -0.33 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 320.00 | 39.85 | 42.85 | 41.35 | 37.15 | -6.38 | -14.66% | 0.13 | 13 | 167 | 0.81 | -0.36 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 330.00 | 44.25 | 47.50 | 45.88 | 42.85 | -8.04 | -15.80% | 0.14 | 27 | 157 | 0.80 | -0.40 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 340.00 | 48.75 | 52.65 | 50.70 | 51.20 | -2.65 | -4.93% | 0.15 | 26 | 71 | 0.78 | -0.43 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 350.00 | 54.85 | 57.75 | 56.30 | 50.81 | -11.19 | -18.05% | 0.16 | 3 | 247 | 0.78 | -0.46 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 360.00 | 60.35 | 63.45 | 61.90 | 68.70 | +3.70 | +5.70% | 0.17 | 1 | 119 | 0.77 | -0.49 | 0.00 | -0.31 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 370.00 | 65.90 | 69.10 | 67.50 | 68.47 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.76 | -0.52 | 0.00 | -0.30 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 380.00 | 71.75 | 75.25 | 73.50 | 72.65 | -7.67 | -9.55% | 0.19 | 2 | 60 | 0.75 | -0.55 | 0.00 | -0.30 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 390.00 | 78.50 | 81.95 | 80.23 | 73.27 | 0.00 | 0.00% | 0.21 | 0 | 57 | 0.74 | -0.59 | 0.00 | -0.29 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 400.00 | 85.95 | 88.70 | 87.33 | 82.45 | -9.15 | -9.99% | 0.22 | 6 | 132 | 0.74 | -0.62 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 410.00 | 92.10 | 96.05 | 94.08 | 99.25 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.73 | -0.64 | 0.00 | -0.27 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 420.00 | 99.70 | 103.20 | 101.45 | 112.08 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.72 | -0.67 | 0.00 | -0.26 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 430.00 | 107.35 | 110.50 | 108.93 | 105.14 | -10.06 | -8.74% | 0.25 | 1 | 47 | 0.71 | -0.70 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 440.00 | 114.90 | 118.55 | 116.73 | 120.85 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.71 | -0.73 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 450.00 | 123.00 | 126.65 | 124.83 | 129.15 | 0.00 | 0.00% | 0.28 | 0 | 206 | 0.70 | -0.75 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 460.00 | 131.30 | 135.00 | 133.15 | 144.54 | +3.64 | +2.59% | 0.29 | 1 | 41 | 0.69 | -0.78 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 470.00 | 139.75 | 143.40 | 141.58 | 155.60 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.69 | -0.80 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 480.00 | 148.45 | 151.95 | 150.20 | 156.10 | 0.00 | 0.00% | 0.31 | 0 | 177 | 0.69 | -0.82 | 0.00 | -0.18 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 490.00 | 157.20 | 160.85 | 159.03 | 162.10 | 0.00 | 0.00% | 0.32 | 0 | 72 | 0.68 | -0.84 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 500.00 | 166.15 | 169.70 | 167.93 | 153.74 | 0.00 | 0.00% | 0.34 | 0 | 64 | 0.68 | -0.86 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 520.00 | 184.65 | 188.05 | 186.35 | 196.65 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.66 | -0.89 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 540.00 | 203.45 | 206.95 | 205.20 | 185.30 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.74 | -0.91 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 560.00 | 222.70 | 226.10 | 224.40 | 226.35 | +22.45 | +11.01% | 0.40 | 2 | 8 | 0.75 | -0.93 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 580.00 | 242.05 | 245.50 | 243.78 | 188.17 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.77 | -0.95 | 0.00 | -0.07 | 1/30/2026 | 2/20/2026 3:59:45 PM EST |
| 590.00 | 251.70 | 255.65 | 253.68 | 231.84 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.79 | -0.95 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 600.00 | 261.60 | 265.60 | 263.60 | 204.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | -0.96 | 0.00 | -0.05 | 1/30/2026 | 2/20/2026 3:59:45 PM EST |
| 610.00 | 271.50 | 275.55 | 273.53 | 174.89 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.05 | 1/20/2026 | 2/20/2026 3:59:45 PM EST |
| 620.00 | 281.45 | 285.30 | 283.38 | 282.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 630.00 | 291.45 | 295.50 | 293.48 | 190.07 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.04 | 1/28/2026 | 2/20/2026 3:59:45 PM EST |
| 640.00 | 301.00 | 305.50 | 303.25 | 196.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 1/21/2026 | 2/20/2026 3:59:45 PM EST |
| 650.00 | 311.45 | 315.50 | 313.48 | % | 0.48 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 2/20/2026 3:59:45 PM EST | |||
| 660.00 | 321.45 | 325.50 | 323.48 | 310.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 670.00 | 331.45 | 335.50 | 333.48 | 227.82 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 1/20/2026 | 2/20/2026 3:59:45 PM EST |
| 680.00 | 341.45 | 345.50 | 343.48 | % | 0.51 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:45 PM EST | |||
| 700.00 | 361.45 | 365.50 | 363.48 | 232.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 1/23/2026 | 2/20/2026 3:59:45 PM EST |
| 720.00 | 381.45 | 385.50 | 383.48 | % | 0.53 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:45 PM EST |