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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 234.00 | 238.10 | 236.05 | 230.69 | 0.00 | 0.00% | 2.25 | 0 | 8 | 1.24 | 0.98 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 110.00 | 229.35 | 233.50 | 231.43 | 330.15 | 0.00 | 0.00% | 2.10 | 0 | 2 | 1.23 | 0.97 | 0.00 | -0.07 | 1/28/2026 | 2/20/2026 3:59:45 PM EST |
| 115.00 | 224.70 | 228.80 | 226.75 | % | 1.97 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.08 | 2/20/2026 3:59:45 PM EST | |||
| 120.00 | 220.05 | 224.20 | 222.13 | 226.95 | 0.00 | 0.00% | 1.85 | 0 | 3 | 1.19 | 0.97 | 0.00 | -0.08 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 125.00 | 215.45 | 219.60 | 217.53 | 238.25 | 0.00 | 0.00% | 1.74 | 0 | 2 | 1.18 | 0.96 | 0.00 | -0.09 | 10/27/2025 | 2/20/2026 3:59:45 PM EST |
| 130.00 | 210.85 | 215.00 | 212.93 | 215.08 | 0.00 | 0.00% | 1.64 | 0 | 4 | 1.16 | 0.96 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 135.00 | 206.35 | 210.45 | 208.40 | 235.55 | 0.00 | 0.00% | 1.54 | 0 | 5 | 1.14 | 0.96 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 140.00 | 201.80 | 205.90 | 203.85 | 255.85 | 0.00 | 0.00% | 1.46 | 0 | 3 | 1.13 | 0.95 | 0.00 | -0.11 | 2/5/2026 | 2/20/2026 3:59:45 PM EST |
| 145.00 | 197.25 | 201.40 | 199.33 | % | 1.37 | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.11 | 2/20/2026 3:59:45 PM EST | |||
| 150.00 | 192.85 | 197.05 | 194.95 | 184.00 | 0.00 | 0.00% | 1.30 | 0 | 36 | 1.11 | 0.94 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 155.00 | 188.25 | 192.40 | 190.33 | 190.01 | 0.00 | 0.00% | 1.23 | 0 | 3 | 1.08 | 0.94 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 160.00 | 184.65 | 188.15 | 186.40 | 212.05 | 0.00 | 0.00% | 1.17 | 0 | 20 | 1.06 | 0.94 | 0.00 | -0.13 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 165.00 | 179.25 | 183.45 | 181.35 | 186.80 | 0.00 | 0.00% | 1.10 | 0 | 12 | 1.05 | 0.93 | 0.00 | -0.14 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 170.00 | 174.85 | 179.05 | 176.95 | 190.45 | 0.00 | 0.00% | 1.04 | 0 | 9 | 1.03 | 0.93 | 0.00 | -0.14 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 175.00 | 170.50 | 174.70 | 172.60 | 294.70 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.02 | 0.92 | 0.00 | -0.15 | 1/27/2026 | 2/20/2026 3:59:45 PM EST |
| 180.00 | 166.10 | 170.30 | 168.20 | 169.57 | +8.62 | +5.36% | 0.93 | 1 | 8 | 1.01 | 0.91 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 185.00 | 161.80 | 166.05 | 163.93 | 136.45 | 0.00 | 0.00% | 0.89 | 0 | 7 | 0.99 | 0.91 | 0.00 | -0.16 | 11/7/2025 | 2/20/2026 3:59:45 PM EST |
| 190.00 | 158.35 | 161.85 | 160.10 | 186.25 | 0.00 | 0.00% | 0.84 | 0 | 28 | 0.98 | 0.90 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 195.00 | 153.50 | 157.60 | 155.55 | 200.05 | 0.00 | 0.00% | 0.80 | 0 | 42 | 0.97 | 0.90 | 0.00 | -0.16 | 2/11/2026 | 2/20/2026 3:59:45 PM EST |
| 200.00 | 149.20 | 152.75 | 150.98 | 144.00 | 0.00 | 0.00% | 0.75 | 0 | 65 | 0.95 | 0.89 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 210.00 | 141.00 | 145.20 | 143.10 | 136.44 | 0.00 | 0.00% | 0.68 | 0 | 357 | 0.93 | 0.88 | 0.00 | -0.18 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 220.00 | 132.85 | 136.30 | 134.58 | 148.00 | 0.00 | 0.00% | 0.61 | 0 | 39 | 0.91 | 0.86 | 0.00 | -0.19 | 2/13/2026 | 2/20/2026 3:59:45 PM EST |
| 230.00 | 125.00 | 129.20 | 127.10 | 128.76 | -4.29 | -3.23% | 0.55 | 4 | 73 | 0.89 | 0.85 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 240.00 | 117.50 | 120.75 | 119.13 | 120.77 | +7.12 | +6.27% | 0.50 | 4 | 68 | 0.87 | 0.83 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 250.00 | 110.10 | 113.35 | 111.73 | 103.35 | 0.00 | 0.00% | 0.45 | 0 | 50 | 0.86 | 0.81 | 0.00 | -0.21 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 260.00 | 103.10 | 106.20 | 104.65 | 98.65 | 0.00 | 0.00% | 0.40 | 0 | 31 | 0.84 | 0.79 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 270.00 | 96.00 | 99.30 | 97.65 | 110.25 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.83 | 0.77 | 0.00 | -0.22 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 280.00 | 89.15 | 93.10 | 91.13 | 99.70 | 0.00 | 0.00% | 0.33 | 0 | 738 | 0.81 | 0.75 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 290.00 | 83.25 | 86.80 | 85.03 | 84.58 | 0.00 | 0.00% | 0.29 | 0 | 447 | 0.81 | 0.72 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 300.00 | 77.25 | 80.80 | 79.03 | 76.49 | +2.24 | +3.02% | 0.26 | 28 | 115 | 0.79 | 0.70 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 310.00 | 71.80 | 75.10 | 73.45 | 72.60 | +6.75 | +10.26% | 0.24 | 3 | 64 | 0.79 | 0.67 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 320.00 | 66.00 | 69.65 | 67.83 | 78.25 | 0.00 | 0.00% | 0.21 | 0 | 178 | 0.77 | 0.64 | 0.00 | -0.25 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 330.00 | 60.85 | 64.25 | 62.55 | 59.15 | +7.49 | +14.50% | 0.19 | 5 | 207 | 0.76 | 0.61 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 340.00 | 56.35 | 59.75 | 58.05 | 55.02 | +0.94 | +1.74% | 0.17 | 4 | 299 | 0.76 | 0.59 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 350.00 | 51.40 | 54.95 | 53.18 | 50.60 | +4.17 | +8.99% | 0.15 | 317 | 535 | 0.75 | 0.56 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 360.00 | 47.70 | 50.60 | 49.15 | 46.47 | +4.16 | +9.84% | 0.14 | 14 | 698 | 0.74 | 0.53 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 370.00 | 43.10 | 46.40 | 44.75 | 38.45 | 0.00 | 0.00% | 0.12 | 0 | 414 | 0.73 | 0.50 | 0.00 | -0.25 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 380.00 | 39.40 | 42.35 | 40.88 | 40.06 | +3.96 | +10.97% | 0.11 | 4 | 457 | 0.73 | 0.48 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 390.00 | 35.95 | 39.00 | 37.48 | 31.85 | 0.00 | 0.00% | 0.10 | 0 | 118 | 0.72 | 0.45 | 0.00 | -0.25 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 400.00 | 32.65 | 35.85 | 34.25 | 33.19 | +2.39 | +7.76% | 0.09 | 16 | 289 | 0.72 | 0.43 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 410.00 | 29.55 | 32.80 | 31.18 | 27.90 | 0.00 | 0.00% | 0.08 | 0 | 261 | 0.71 | 0.40 | 0.00 | -0.24 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 420.00 | 27.05 | 29.60 | 28.33 | 27.59 | +4.89 | +21.55% | 0.07 | 11 | 130 | 0.70 | 0.38 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 430.00 | 24.15 | 27.90 | 26.03 | 22.04 | +0.21 | +0.97% | 0.06 | 1 | 220 | 0.70 | 0.36 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 440.00 | 21.70 | 24.65 | 23.18 | 22.48 | +5.79 | +34.70% | 0.05 | 5 | 123 | 0.69 | 0.33 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 450.00 | 19.80 | 21.20 | 20.50 | 20.00 | +5.20 | +35.14% | 0.05 | 57 | 874 | 0.68 | 0.31 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 460.00 | 17.55 | 20.55 | 19.05 | 16.45 | -0.70 | -4.09% | 0.04 | 8 | 350 | 0.68 | 0.29 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 470.00 | 15.90 | 18.40 | 17.15 | 14.05 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.68 | 0.27 | 0.00 | -0.20 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 480.00 | 14.25 | 16.75 | 15.50 | 12.41 | 0.00 | 0.00% | 0.03 | 0 | 286 | 0.68 | 0.25 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 490.00 | 12.85 | 14.80 | 13.83 | 9.97 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.67 | 0.23 | 0.00 | -0.18 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 500.00 | 11.30 | 13.30 | 12.30 | 11.90 | +2.34 | +24.48% | 0.02 | 19 | 300 | 0.66 | 0.21 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 510.00 | 10.00 | 12.50 | 11.25 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.66 | 0.19 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 520.00 | 9.15 | 11.10 | 10.13 | 9.15 | -1.85 | -16.82% | 0.02 | 7 | 484 | 0.66 | 0.18 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 530.00 | 7.55 | 10.75 | 9.15 | 7.90 | -3.18 | -28.70% | 0.02 | 4 | 149 | 0.66 | 0.16 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 540.00 | 7.15 | 8.90 | 8.03 | 7.25 | -2.75 | -27.50% | 0.01 | 9 | 51 | 0.65 | 0.15 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 550.00 | 5.70 | 7.95 | 6.83 | 6.35 | -2.19 | -25.65% | 0.01 | 12 | 380 | 0.64 | 0.13 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 560.00 | 5.50 | 7.05 | 6.28 | 5.65 | -7.25 | -56.21% | 0.01 | 15 | 57 | 0.64 | 0.12 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 570.00 | 4.55 | 6.35 | 5.45 | 12.72 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.64 | 0.10 | 0.00 | -0.10 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 580.00 | 4.35 | 5.50 | 4.93 | 4.10 | -1.45 | -26.13% | 0.01 | 37 | 47 | 0.64 | 0.09 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 590.00 | 3.40 | 5.15 | 4.28 | 3.50 | -0.14 | -3.85% | 0.01 | 95 | 33 | 0.63 | 0.08 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 600.00 | 2.77 | 4.00 | 3.39 | 3.40 | +0.33 | +10.75% | 0.01 | 7,266 | 391 | 0.61 | 0.07 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 610.00 | 2.33 | 4.00 | 3.17 | 3.40 | +0.48 | +16.44% | 0.01 | 213 | 315 | 0.62 | 0.06 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 620.00 | 1.84 | 3.95 | 2.90 | 2.20 | -6.75 | -75.42% | 0.00 | 9 | 46 | 0.62 | 0.06 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 630.00 | 1.76 | 3.05 | 2.41 | 2.06 | -0.54 | -20.77% | 0.00 | 29 | 52 | 0.60 | 0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 640.00 | 1.20 | 3.05 | 2.13 | 1.70 | -0.52 | -23.43% | 0.00 | 8 | 84 | 0.60 | 0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 650.00 | 1.05 | 2.49 | 1.77 | 1.64 | -0.37 | -18.41% | 0.00 | 19 | 86 | 0.60 | 0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 660.00 | 0.88 | 2.49 | 1.69 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.60 | 0.03 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 670.00 | 0.78 | 2.33 | 1.56 | 1.34 | -0.04 | -2.90% | 0.00 | 137 | 37 | 0.60 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 680.00 | 0.46 | 2.22 | 1.34 | 1.24 | -0.21 | -14.49% | 0.00 | 1 | 58 | 0.59 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 700.00 | 0.46 | 0.96 | 0.71 | 0.96 | -0.25 | -20.67% | 0.00 | 85 | 3,028 | 0.57 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 720.00 | 0.05 | 1.02 | 0.54 | 0.79 | -0.15 | -15.96% | 0.00 | 115 | 383 | 0.53 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 2.75 | 3.00 | 2.88 | 2.94 | -0.01 | -0.34% | 0.03 | 89 | 1,749 | 1.28 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 110.00 | 2.75 | 4.45 | 3.60 | 3.20 | +0.10 | +3.23% | 0.03 | 2 | 57 | 1.29 | -0.03 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 115.00 | 3.50 | 4.45 | 3.98 | 3.65 | +0.48 | +15.15% | 0.03 | 8 | 112 | 1.28 | -0.03 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 120.00 | 3.55 | 4.90 | 4.23 | 3.63 | +0.26 | +7.72% | 0.04 | 15 | 149 | 1.25 | -0.03 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 125.00 | 3.85 | 4.90 | 4.38 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.21 | -0.04 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 130.00 | 4.30 | 5.90 | 5.10 | 4.59 | -0.66 | -12.58% | 0.04 | 1 | 81 | 1.21 | -0.04 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 135.00 | 4.60 | 6.15 | 5.38 | 4.47 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.19 | -0.04 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 140.00 | 4.65 | 6.50 | 5.58 | 4.98 | +0.18 | +3.75% | 0.04 | 25 | 206 | 1.16 | -0.05 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 145.00 | 4.90 | 6.50 | 5.70 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.12 | -0.05 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 150.00 | 4.90 | 7.75 | 6.33 | 6.25 | +0.75 | +13.64% | 0.04 | 74 | 1,806 | 1.11 | -0.06 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 155.00 | 5.85 | 7.75 | 6.80 | 6.35 | +0.17 | +2.76% | 0.04 | 1 | 302 | 1.10 | -0.06 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 160.00 | 6.25 | 8.15 | 7.20 | 6.68 | 0.00 | 0.00% | 0.04 | 0 | 444 | 1.08 | -0.06 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 165.00 | 6.50 | 8.40 | 7.45 | 7.66 | +0.86 | +12.65% | 0.05 | 4 | 121 | 1.05 | -0.07 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 170.00 | 7.35 | 10.00 | 8.68 | 7.29 | +0.06 | +0.83% | 0.05 | 8 | 30 | 1.06 | -0.07 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 175.00 | 7.55 | 10.05 | 8.80 | 8.50 | +0.45 | +5.59% | 0.05 | 4 | 400 | 1.03 | -0.08 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 180.00 | 8.40 | 10.25 | 9.33 | 9.10 | -0.10 | -1.09% | 0.05 | 9 | 486 | 1.02 | -0.09 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 185.00 | 8.40 | 11.05 | 9.73 | 8.84 | -0.56 | -5.96% | 0.05 | 4 | 74 | 0.99 | -0.09 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 190.00 | 9.50 | 12.30 | 10.90 | 9.05 | -1.95 | -17.73% | 0.06 | 5 | 67 | 1.00 | -0.10 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 195.00 | 9.90 | 12.35 | 11.13 | 10.60 | -0.31 | -2.85% | 0.06 | 3 | 274 | 0.97 | -0.10 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 200.00 | 11.00 | 12.90 | 11.95 | 12.50 | +0.99 | +8.61% | 0.06 | 89 | 1,728 | 0.96 | -0.11 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 210.00 | 12.90 | 14.85 | 13.88 | 11.06 | -1.93 | -14.86% | 0.07 | 32 | 243 | 0.94 | -0.12 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 220.00 | 13.50 | 16.95 | 15.23 | 13.31 | -3.14 | -19.09% | 0.07 | 5 | 322 | 0.91 | -0.14 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 230.00 | 16.30 | 19.10 | 17.70 | 15.77 | -1.97 | -11.11% | 0.08 | 10 | 750 | 0.90 | -0.15 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 240.00 | 18.75 | 21.50 | 20.13 | 16.98 | -4.17 | -19.72% | 0.08 | 3 | 357 | 0.89 | -0.17 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 250.00 | 21.00 | 23.60 | 22.30 | 18.98 | -3.15 | -14.24% | 0.09 | 269 | 1,150 | 0.86 | -0.19 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 260.00 | 23.80 | 26.40 | 25.10 | 24.76 | -0.71 | -2.79% | 0.10 | 15 | 606 | 0.85 | -0.21 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 270.00 | 26.70 | 29.50 | 28.10 | 29.75 | +1.45 | +5.13% | 0.10 | 1 | 509 | 0.83 | -0.23 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 280.00 | 30.15 | 32.65 | 31.40 | 31.47 | -2.53 | -7.45% | 0.11 | 2 | 232 | 0.82 | -0.25 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 290.00 | 33.85 | 35.90 | 34.88 | 31.79 | -3.51 | -9.95% | 0.12 | 12 | 828 | 0.81 | -0.28 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 300.00 | 38.00 | 39.50 | 38.75 | 38.20 | -0.97 | -2.48% | 0.13 | 131 | 2,131 | 0.79 | -0.30 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 310.00 | 41.75 | 44.55 | 43.15 | 39.10 | -5.57 | -12.47% | 0.14 | 49 | 645 | 0.79 | -0.33 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 320.00 | 45.25 | 48.90 | 47.08 | 45.05 | -4.45 | -8.99% | 0.15 | 40 | 238 | 0.77 | -0.36 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 330.00 | 50.70 | 53.55 | 52.13 | 48.70 | -5.56 | -10.25% | 0.16 | 5 | 507 | 0.77 | -0.39 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 340.00 | 55.65 | 58.45 | 57.05 | 57.00 | -3.00 | -5.00% | 0.17 | 48 | 262 | 0.76 | -0.41 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 350.00 | 60.45 | 64.20 | 62.33 | 63.16 | -0.81 | -1.27% | 0.18 | 39 | 369 | 0.75 | -0.44 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 360.00 | 66.05 | 69.95 | 68.00 | 66.80 | -1.10 | -1.62% | 0.19 | 43 | 209 | 0.74 | -0.47 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 370.00 | 72.05 | 75.55 | 73.80 | 73.65 | +1.65 | +2.30% | 0.20 | 4 | 100 | 0.73 | -0.50 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 380.00 | 78.40 | 82.05 | 80.23 | 87.33 | -2.12 | -2.37% | 0.21 | 1 | 208 | 0.73 | -0.52 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 390.00 | 84.60 | 88.25 | 86.43 | 80.00 | 0.00 | 0.00% | 0.22 | 0 | 147 | 0.72 | -0.55 | 0.00 | -0.25 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 400.00 | 91.25 | 95.10 | 93.18 | 89.15 | -6.12 | -6.43% | 0.23 | 46 | 682 | 0.72 | -0.57 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 410.00 | 98.20 | 102.20 | 100.20 | 104.65 | 0.00 | 0.00% | 0.24 | 0 | 174 | 0.71 | -0.60 | 0.00 | -0.24 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 420.00 | 105.30 | 109.25 | 107.28 | 109.50 | 0.00 | 0.00% | 0.26 | 0 | 153 | 0.70 | -0.62 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 430.00 | 113.20 | 116.55 | 114.88 | 113.25 | 0.00 | 0.00% | 0.27 | 0 | 93 | 0.70 | -0.64 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 440.00 | 120.25 | 124.20 | 122.23 | 126.70 | 0.00 | 0.00% | 0.28 | 0 | 212 | 0.69 | -0.67 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 450.00 | 128.05 | 131.95 | 130.00 | 142.00 | 0.00 | 0.00% | 0.29 | 0 | 183 | 0.69 | -0.69 | 0.00 | -0.21 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 460.00 | 136.00 | 139.70 | 137.85 | 141.75 | 0.00 | 0.00% | 0.30 | 0 | 41 | 0.68 | -0.71 | 0.00 | -0.20 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 470.00 | 144.15 | 147.95 | 146.05 | 144.64 | 0.00 | 0.00% | 0.31 | 0 | 118 | 0.68 | -0.73 | 0.00 | -0.20 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 480.00 | 152.50 | 156.10 | 154.30 | 161.58 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.68 | -0.75 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 490.00 | 161.00 | 164.55 | 162.78 | 170.00 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.67 | -0.77 | 0.00 | -0.18 | 2/12/2026 | 2/20/2026 3:59:45 PM EST |
| 500.00 | 169.60 | 173.20 | 171.40 | 166.50 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.67 | -0.79 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 510.00 | 178.50 | 182.05 | 180.28 | 186.65 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.67 | -0.81 | 0.00 | -0.16 | 2/12/2026 | 2/20/2026 3:59:45 PM EST |
| 520.00 | 187.20 | 190.80 | 189.00 | 190.00 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.66 | -0.82 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 3:59:45 PM EST |
| 530.00 | 196.25 | 199.85 | 198.05 | 98.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.66 | -0.84 | 0.00 | -0.14 | 1/26/2026 | 2/20/2026 3:59:45 PM EST |
| 540.00 | 205.50 | 208.95 | 207.23 | 121.10 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.65 | -0.85 | 0.00 | -0.13 | 1/14/2026 | 2/20/2026 3:59:45 PM EST |
| 550.00 | 214.95 | 218.35 | 216.65 | 161.95 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.65 | -0.87 | 0.00 | -0.12 | 2/2/2026 | 2/20/2026 3:59:45 PM EST |
| 560.00 | 224.20 | 227.70 | 225.95 | 218.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.64 | -0.88 | 0.00 | -0.11 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 570.00 | 233.85 | 237.45 | 235.65 | 179.35 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.63 | -0.90 | 0.00 | -0.10 | 2/2/2026 | 2/20/2026 3:59:45 PM EST |
| 580.00 | 243.30 | 246.75 | 245.03 | 192.65 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.71 | -0.91 | 0.00 | -0.09 | 1/28/2026 | 2/20/2026 3:59:45 PM EST |
| 590.00 | 252.95 | 256.35 | 254.65 | 163.41 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.72 | -0.92 | 0.00 | -0.08 | 1/20/2026 | 2/20/2026 3:59:45 PM EST |
| 600.00 | 262.50 | 266.00 | 264.25 | 204.75 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.73 | -0.93 | 0.00 | -0.07 | 1/30/2026 | 2/20/2026 3:59:45 PM EST |
| 610.00 | 272.20 | 275.70 | 273.95 | 274.70 | 0.00 | 0.00% | 0.45 | 0 | 35 | 0.73 | -0.94 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 620.00 | 282.00 | 285.45 | 283.73 | 187.41 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 1/20/2026 | 2/20/2026 3:59:45 PM EST |
| 630.00 | 291.70 | 295.35 | 293.53 | % | 0.47 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.05 | 2/20/2026 3:59:45 PM EST | |||
| 640.00 | 301.60 | 305.55 | 303.58 | % | 0.47 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.05 | 2/20/2026 3:59:45 PM EST | |||
| 650.00 | 311.50 | 315.55 | 313.53 | 225.22 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.04 | 12/22/2025 | 2/20/2026 3:59:45 PM EST |
| 660.00 | 321.00 | 325.50 | 323.25 | % | 0.49 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 2/20/2026 3:59:45 PM EST | |||
| 670.00 | 331.45 | 335.50 | 333.48 | % | 0.50 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 2/20/2026 3:59:45 PM EST | |||
| 680.00 | 341.00 | 345.50 | 343.25 | 331.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 700.00 | 361.45 | 365.50 | 363.48 | 263.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 12/22/2025 | 2/20/2026 3:59:45 PM EST |
| 720.00 | 381.00 | 385.50 | 383.25 | % | 0.53 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 2/20/2026 3:59:45 PM EST |