Options Chain for NETFLIX INC. COM (NFLX) - $77.18 as of 2/20/2026 5:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 76.05 | 80.00 | 78.03 | 82.40 | 0.00 | 0.00% | 156.06 | 0 | 485 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 1.00 | 75.55 | 79.50 | 77.53 | 87.60 | 0.00 | 0.00% | 77.53 | 0 | 417 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:04 PM EST |
| 1.50 | 75.05 | 79.30 | 77.18 | % | 51.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 2.00 | 74.55 | 78.80 | 76.68 | % | 38.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 2.50 | 74.05 | 78.00 | 76.03 | 86.43 | 0.00 | 0.00% | 30.41 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:04 PM EST |
| 3.00 | 73.60 | 77.80 | 75.70 | % | 25.23 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 3.50 | 73.10 | 77.30 | 75.20 | % | 21.49 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 4.00 | 72.60 | 76.75 | 74.68 | % | 18.67 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 4.50 | 72.10 | 76.25 | 74.18 | % | 16.48 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 5.00 | 71.60 | 75.85 | 73.73 | 84.94 | 0.00 | 0.00% | 14.75 | 0 | 25 | 4.40 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:04 PM EST |
| 10.00 | 66.70 | 70.90 | 68.80 | % | 6.88 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 15.00 | 61.80 | 66.00 | 63.90 | % | 4.26 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 20.00 | 56.90 | 61.10 | 59.00 | 61.28 | 0.00 | 0.00% | 2.95 | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:04 PM EST |
| 25.00 | 52.00 | 56.10 | 54.05 | 69.09 | 0.00 | 0.00% | 2.16 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:04 PM EST |
| 30.00 | 47.10 | 51.20 | 49.15 | 55.00 | 0.00 | 0.00% | 1.64 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 35.00 | 42.20 | 46.30 | 44.25 | 54.41 | 0.00 | 0.00% | 1.26 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:04 PM EST |
| 40.00 | 37.35 | 41.50 | 39.43 | 37.85 | 0.00 | 0.00% | 0.99 | 0 | 36 | 1.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 42.00 | 35.40 | 39.50 | 37.45 | 42.34 | 0.00 | 0.00% | 0.89 | 0 | 533 | 0.98 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 43.00 | 34.40 | 38.55 | 36.48 | 41.94 | 0.00 | 0.00% | 0.85 | 0 | 61 | 0.97 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 44.00 | 33.45 | 37.60 | 35.53 | 37.71 | 0.00 | 0.00% | 0.81 | 0 | 406 | 0.99 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 32.50 | 35.50 | 34.00 | 36.75 | 0.00 | 0.00% | 0.76 | 0 | 215 | 0.80 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 46.00 | 31.50 | 34.35 | 32.93 | 35.67 | 0.00 | 0.00% | 0.72 | 0 | 326 | 0.71 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 47.00 | 30.55 | 34.30 | 32.43 | 31.30 | 0.00 | 0.00% | 0.69 | 0 | 84 | 0.86 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 48.00 | 29.60 | 33.50 | 31.55 | 29.34 | 0.00 | 0.00% | 0.66 | 0 | 147 | 0.86 | 0.98 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 49.00 | 28.75 | 31.15 | 29.95 | 27.75 | 0.00 | 0.00% | 0.61 | 0 | 130 | 0.64 | 0.98 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 27.70 | 30.40 | 29.05 | 28.68 | +0.63 | +2.25% | 0.58 | 20 | 480 | 0.63 | 0.97 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 51.00 | 26.85 | 29.10 | 27.98 | 27.90 | +2.10 | +8.14% | 0.55 | 2 | 159 | 0.58 | 0.97 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 52.00 | 26.45 | 28.45 | 27.45 | 34.75 | 0.00 | 0.00% | 0.53 | 0 | 103 | 0.59 | 0.96 | 0.00 | -0.01 | 1/23/2026 | 2/20/2026 4:00:04 PM EST |
| 53.00 | 25.50 | 27.35 | 26.43 | 24.60 | 0.00 | 0.00% | 0.50 | 0 | 164 | 0.55 | 0.95 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 54.00 | 24.55 | 26.55 | 25.55 | 28.02 | 0.00 | 0.00% | 0.47 | 0 | 131 | 0.56 | 0.95 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 23.80 | 25.55 | 24.68 | 23.45 | 0.00 | 0.00% | 0.45 | 0 | 153 | 0.54 | 0.94 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 56.00 | 23.50 | 24.70 | 24.10 | 23.06 | 0.00 | 0.00% | 0.43 | 0 | 308 | 0.40 | 0.93 | 0.01 | -0.02 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 57.00 | 21.85 | 23.75 | 22.80 | 24.03 | 0.00 | 0.00% | 0.40 | 0 | 155 | 0.52 | 0.92 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 58.00 | 21.10 | 22.90 | 22.00 | 20.74 | 0.00 | 0.00% | 0.38 | 0 | 131 | 0.52 | 0.92 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 59.00 | 20.05 | 22.10 | 21.08 | 20.99 | 0.00 | 0.00% | 0.36 | 0 | 154 | 0.52 | 0.91 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 19.95 | 21.10 | 20.53 | 20.60 | +0.95 | +4.84% | 0.34 | 32 | 344 | 0.42 | 0.89 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 61.00 | 18.35 | 20.20 | 19.28 | 21.18 | 0.00 | 0.00% | 0.32 | 0 | 180 | 0.49 | 0.88 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 62.00 | 17.55 | 19.35 | 18.45 | 20.98 | 0.00 | 0.00% | 0.30 | 0 | 436 | 0.32 | 0.87 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 4:00:04 PM EST |
| 63.00 | 16.70 | 18.60 | 17.65 | 20.53 | 0.00 | 0.00% | 0.28 | 0 | 166 | 0.36 | 0.86 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 64.00 | 16.70 | 17.65 | 17.18 | 15.63 | 0.00 | 0.00% | 0.27 | 0 | 420 | 0.42 | 0.84 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 15.65 | 17.05 | 16.35 | 15.15 | +0.15 | +1.00% | 0.25 | 4 | 263 | 0.41 | 0.83 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 66.00 | 15.00 | 16.30 | 15.65 | 15.15 | 0.00 | 0.00% | 0.24 | 0 | 182 | 0.42 | 0.81 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 67.00 | 13.65 | 15.40 | 14.53 | 19.30 | 0.00 | 0.00% | 0.22 | 0 | 140 | 0.39 | 0.80 | 0.01 | -0.03 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 68.00 | 12.50 | 14.70 | 13.60 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 247 | 0.37 | 0.78 | 0.02 | -0.03 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 69.00 | 12.20 | 13.95 | 13.08 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 155 | 0.39 | 0.76 | 0.02 | -0.03 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 12.65 | 13.10 | 12.88 | 12.81 | +1.21 | +10.44% | 0.18 | 63 | 645 | 0.42 | 0.75 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 71.00 | 11.05 | 12.45 | 11.75 | 10.92 | -1.11 | -9.23% | 0.17 | 2 | 188 | 0.39 | 0.73 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 72.00 | 10.80 | 11.90 | 11.35 | 11.20 | +0.70 | +6.67% | 0.16 | 11 | 965 | 0.41 | 0.71 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 73.00 | 10.40 | 11.15 | 10.78 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 704 | 0.41 | 0.69 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 74.00 | 9.95 | 10.65 | 10.30 | 10.17 | +0.42 | +4.31% | 0.14 | 20 | 245 | 0.42 | 0.67 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 9.60 | 9.85 | 9.73 | 9.75 | +1.20 | +14.04% | 0.13 | 47 | 1,169 | 0.42 | 0.65 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 76.00 | 8.80 | 9.20 | 9.00 | 9.10 | +0.95 | +11.66% | 0.12 | 38 | 801 | 0.41 | 0.63 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 77.00 | 8.30 | 8.70 | 8.50 | 8.60 | +1.02 | +13.46% | 0.11 | 17 | 355 | 0.41 | 0.60 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 78.00 | 7.95 | 8.30 | 8.13 | 8.00 | +1.00 | +14.29% | 0.10 | 48 | 622 | 0.41 | 0.58 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 79.00 | 7.45 | 7.60 | 7.53 | 7.45 | +0.83 | +12.54% | 0.10 | 18 | 335 | 0.41 | 0.56 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 6.80 | 7.15 | 6.98 | 6.96 | +0.71 | +11.36% | 0.09 | 264 | 4,801 | 0.40 | 0.54 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 81.00 | 6.25 | 6.80 | 6.53 | 6.60 | +0.90 | +15.79% | 0.08 | 32 | 918 | 0.40 | 0.51 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 82.00 | 5.85 | 6.35 | 6.10 | 6.05 | +0.55 | +10.00% | 0.07 | 25 | 1,435 | 0.40 | 0.49 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 83.00 | 5.05 | 5.90 | 5.48 | 5.36 | +0.41 | +8.29% | 0.07 | 27 | 1,285 | 0.39 | 0.47 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 84.00 | 5.00 | 5.50 | 5.25 | 5.20 | +0.60 | +13.05% | 0.06 | 11 | 1,952 | 0.39 | 0.45 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 4.80 | 4.95 | 4.88 | 4.90 | +0.58 | +13.43% | 0.06 | 258 | 5,704 | 0.39 | 0.43 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 86.00 | 4.35 | 4.70 | 4.53 | 4.00 | -0.05 | -1.24% | 0.05 | 38 | 1,075 | 0.39 | 0.41 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 87.00 | 3.60 | 4.45 | 4.03 | 3.95 | +0.20 | +5.34% | 0.05 | 5 | 530 | 0.38 | 0.38 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 88.00 | 3.75 | 4.00 | 3.88 | 3.80 | +0.39 | +11.44% | 0.04 | 6 | 3,332 | 0.39 | 0.36 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 89.00 | 3.20 | 3.85 | 3.53 | 3.47 | +0.37 | +11.94% | 0.04 | 6 | 1,630 | 0.39 | 0.34 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 3.30 | 3.40 | 3.35 | 3.35 | +0.47 | +16.32% | 0.04 | 408 | 12,487 | 0.39 | 0.33 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 91.00 | 2.95 | 3.30 | 3.13 | 2.54 | -0.11 | -4.16% | 0.03 | 1 | 1,159 | 0.39 | 0.31 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 92.00 | 2.57 | 3.10 | 2.84 | 2.80 | +0.20 | +7.70% | 0.03 | 12 | 2,462 | 0.39 | 0.29 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 93.00 | 2.38 | 2.86 | 2.62 | 2.66 | +0.40 | +17.70% | 0.03 | 61 | 1,358 | 0.39 | 0.27 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 94.00 | 1.76 | 2.81 | 2.29 | 2.43 | +0.33 | +15.72% | 0.02 | 113 | 2,710 | 0.38 | 0.26 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 2.20 | 2.33 | 2.27 | 2.24 | +0.34 | +17.90% | 0.02 | 185 | 6,480 | 0.39 | 0.24 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 96.00 | 1.85 | 2.36 | 2.11 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3,003 | 0.39 | 0.22 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 97.00 | 1.58 | 2.11 | 1.85 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3,312 | 0.38 | 0.21 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 98.00 | 1.58 | 2.00 | 1.79 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1,217 | 0.39 | 0.20 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 99.00 | 1.55 | 1.75 | 1.65 | 1.58 | +0.13 | +8.97% | 0.02 | 2 | 938 | 0.39 | 0.18 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 1.41 | 1.53 | 1.47 | 1.46 | +0.13 | +9.78% | 0.01 | 815 | 17,857 | 0.39 | 0.17 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 101.00 | 0.95 | 1.55 | 1.25 | 1.34 | -0.01 | -0.75% | 0.01 | 7 | 700 | 0.38 | 0.16 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 102.00 | 0.98 | 1.46 | 1.22 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1,246 | 0.38 | 0.15 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 103.00 | 0.56 | 1.62 | 1.09 | 1.08 | -0.02 | -1.82% | 0.01 | 13 | 916 | 0.38 | 0.14 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 104.00 | 0.80 | 1.27 | 1.04 | 1.00 | -0.04 | -3.85% | 0.01 | 11 | 1,291 | 0.38 | 0.13 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 0.88 | 1.23 | 1.06 | 0.99 | +0.10 | +11.24% | 0.01 | 29 | 3,400 | 0.40 | 0.12 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 106.00 | 0.85 | 0.99 | 0.92 | 0.87 | -0.02 | -2.25% | 0.01 | 1 | 2,260 | 0.39 | 0.11 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 107.00 | 0.79 | 1.02 | 0.91 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.40 | 0.10 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 108.00 | 0.70 | 1.04 | 0.87 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2,050 | 0.40 | 0.10 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 109.00 | 0.16 | 0.84 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.35 | 0.09 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 0.64 | 0.70 | 0.67 | 0.68 | +0.06 | +9.68% | 0.01 | 49 | 14,431 | 0.39 | 0.08 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 111.00 | 0.49 | 0.84 | 0.67 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,300 | 0.40 | 0.08 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 112.00 | 0.14 | 0.94 | 0.54 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3,723 | 0.38 | 0.07 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 112.50 | 0.15 | 1.14 | 0.65 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.39 | 0.07 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 113.00 | 0.12 | 0.90 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.38 | 0.07 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 113.50 | 0.04 | 0.68 | 0.36 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.34 | 0.06 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 114.00 | 0.08 | 0.73 | 0.41 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 0.36 | 0.06 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 114.50 | 0.28 | 0.59 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.39 | 0.06 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 0.37 | 0.49 | 0.43 | 0.47 | +0.03 | +6.82% | 0.00 | 47 | 7,051 | 0.39 | 0.06 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 115.50 | 0.01 | 0.80 | 0.41 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.35 | 0.06 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 116.00 | 0.01 | 0.79 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,331 | 0.35 | 0.05 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 116.50 | 0.03 | 0.97 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.38 | 0.05 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 117.00 | 0.01 | 0.76 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.35 | 0.05 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 117.50 | 0.01 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.36 | 0.05 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 118.00 | 0.25 | 0.52 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.40 | 0.04 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 118.50 | 0.01 | 0.73 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.36 | 0.04 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 119.00 | 0.01 | 0.72 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.36 | 0.04 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 119.50 | 0.16 | 0.89 | 0.53 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.43 | 0.04 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 0.31 | 0.39 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 22 | 16,419 | 0.41 | 0.04 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 120.50 | 0.01 | 0.53 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.36 | 0.04 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 121.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.01 | -2.71% | 0.00 | 3 | 244 | 0.42 | 0.04 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 121.50 | 0.28 | 0.55 | 0.42 | 0.31 | -0.03 | -8.83% | 0.00 | 5 | 305 | 0.43 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 122.00 | 0.20 | 0.56 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.43 | 0.03 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 122.50 | 0.01 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.38 | 0.03 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.46 | 0.03 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 123.50 | 0.00 | 0.52 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.47 | 0.03 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 124.00 | 0.02 | 0.64 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4,022 | 0.39 | 0.03 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 124.50 | 0.00 | 0.63 | 0.32 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.49 | 0.03 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 0.25 | 0.50 | 0.38 | 0.32 | +0.08 | +33.34% | 0.00 | 11 | 4,374 | 0.45 | 0.02 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 125.50 | 0.05 | 0.61 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,194 | 0.42 | 0.02 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 126.00 | 0.01 | 0.61 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,851 | 0.39 | 0.02 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 126.50 | 0.00 | 0.36 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.45 | 0.02 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,141 | 0.50 | 0.02 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 127.50 | 0.05 | 0.59 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.43 | 0.02 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.84 | 0.42 | 0.40 | +0.39 | +3,900.00% | 0.00 | 20 | 4,284 | 0.57 | 0.02 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 128.50 | 0.00 | 0.57 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.51 | 0.02 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.51 | 0.02 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 129.50 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.51 | 0.02 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 0.11 | 0.26 | 0.19 | 0.22 | +0.02 | +10.00% | 0.00 | 20 | 14,536 | 0.42 | 0.02 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 130.50 | 0.00 | 0.53 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.51 | 0.02 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.97 | 0.49 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.58 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 131.50 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.51 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 132.00 | 0.05 | 0.56 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.45 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 134.00 | 0.01 | 0.28 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,408 | 0.40 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 0.54 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,453 | 0.43 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 136.00 | 0.01 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.42 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 138.00 | 0.15 | 0.56 | 0.36 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 3,607 | 0.51 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,935 | 0.50 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,559 | 0.57 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.17 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 974 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,882 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,922 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 101 | 16,203 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 152.00 | 0.00 | 0.49 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:04 PM EST |
| 154.00 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 156.00 | 0.00 | 0.89 | 0.45 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.72 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:04 PM EST |
| 158.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 7,074 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 162.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 164.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.88 | 0.44 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 166.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.75 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:04 PM EST |
| 168.00 | 0.00 | 0.84 | 0.42 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,840 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 172.00 | 0.00 | 0.86 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:04 PM EST |
| 174.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 176.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:04 PM EST |
| 178.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 182.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 184.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.60 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 186.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 188.00 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,789 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 192.00 | 0.00 | 0.63 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,878 | 0.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,593 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 201.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 0.90 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:04 PM EST |
| 202.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 4:00:04 PM EST |
| 203.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:04 PM EST |
| 204.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 70 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 206.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 90 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 207.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 190 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 208.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 209.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 520 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 451 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 211.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 212.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:04 PM EST |
| 213.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 214.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 0.84 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:04 PM EST |
| 216.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 217.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 218.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 219.00 | 0.00 | 1.44 | 0.72 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,642 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 221.00 | 0.00 | 0.27 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:04 PM EST |
| 222.00 | 0.00 | 0.84 | 0.42 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 223.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 224.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 0.84 | 0.42 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:04 PM EST |
| 226.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 227.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 228.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 50 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 229.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 2,220 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 231.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 232.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 233.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 234.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 110 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 236.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 237.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 238.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 4:00:04 PM EST |
| 239.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 50 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 240.00 | 0.02 | 0.33 | 0.18 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 439 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 241.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 242.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 40 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 243.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 244.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:04 PM EST |
| 246.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 247.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:04 PM EST |
| 248.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1,940 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 250.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 252.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 254.00 | 0.00 | 2.04 | 1.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:04 PM EST |
| 256.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 257.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 240 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 258.00 | 0.00 | 1.64 | 0.82 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 259.00 | 0.00 | 1.84 | 0.92 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:04 PM EST |
| 261.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 262.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 460 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 263.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 264.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:04 PM EST |
| 266.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 26,263 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 13,413 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.11 | 10,736 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 1.50 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.07 | 8,486 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 8,612 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 2.50 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.04 | 9,774 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.04 | 9,087 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 3.50 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.03 | 8,291 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.03 | 429 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 4.50 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.02 | 690 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 8,700 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.23 | 1.12 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.26 | 1.13 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.40 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.17 | 0.59 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.83 | 0.42 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,900 | 0.78 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6,286 | 0.75 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.89 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,100 | 0.74 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.63 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 46.00 | 0.01 | 0.91 | 0.46 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.53 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.16 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.72 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.02 | 0.51 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.68 | -0.02 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.44 | 0.22 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.54 | -0.02 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.80 | 0.45 | 0.41 | +0.03 | +7.90% | 0.01 | 23 | 1,748 | 0.50 | -0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.54 | -0.03 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 52.00 | 0.05 | 0.69 | 0.37 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 0.43 | -0.04 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 53.00 | 0.03 | 0.65 | 0.34 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.40 | -0.05 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 54.00 | 0.22 | 0.83 | 0.53 | 0.56 | -0.15 | -21.13% | 0.01 | 1 | 274 | 0.45 | -0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 0.34 | 0.78 | 0.56 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 1,779 | 0.45 | -0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 56.00 | 0.44 | 1.14 | 0.79 | 0.79 | -0.09 | -10.23% | 0.01 | 4 | 797 | 0.47 | -0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 57.00 | 0.53 | 1.15 | 0.84 | 0.88 | -0.07 | -7.37% | 0.01 | 4 | 262 | 0.46 | -0.08 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 58.00 | 0.69 | 1.20 | 0.95 | 0.98 | -0.09 | -8.42% | 0.02 | 1 | 403 | 0.46 | -0.09 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 59.00 | 0.95 | 1.36 | 1.16 | 1.15 | -0.01 | -0.87% | 0.02 | 1 | 458 | 0.47 | -0.10 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 0.96 | 1.43 | 1.20 | 1.17 | -0.23 | -16.43% | 0.02 | 35 | 2,376 | 0.45 | -0.11 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 61.00 | 1.18 | 1.50 | 1.34 | 1.34 | -0.16 | -10.67% | 0.02 | 1 | 801 | 0.45 | -0.12 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 62.00 | 1.09 | 1.86 | 1.48 | 1.59 | +0.01 | +0.64% | 0.02 | 1 | 622 | 0.44 | -0.13 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 63.00 | 1.31 | 2.09 | 1.70 | 1.71 | -0.06 | -3.39% | 0.03 | 3 | 521 | 0.45 | -0.14 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 64.00 | 1.75 | 2.11 | 1.93 | 1.83 | -0.15 | -7.58% | 0.03 | 160 | 1,794 | 0.45 | -0.16 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 1.90 | 2.40 | 2.15 | 2.00 | -0.25 | -11.12% | 0.03 | 6 | 2,439 | 0.45 | -0.17 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 66.00 | 2.13 | 2.40 | 2.27 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 661 | 0.43 | -0.19 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 67.00 | 2.28 | 2.77 | 2.53 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 1,922 | 0.43 | -0.20 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 68.00 | 2.38 | 2.90 | 2.64 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 1,755 | 0.42 | -0.22 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 69.00 | 2.77 | 3.30 | 3.04 | 3.15 | +0.01 | +0.32% | 0.04 | 64 | 2,317 | 0.43 | -0.24 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 3.10 | 3.45 | 3.28 | 3.30 | -0.51 | -13.39% | 0.05 | 43 | 10,886 | 0.42 | -0.25 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 71.00 | 3.35 | 3.80 | 3.58 | 3.65 | -0.20 | -5.20% | 0.05 | 3 | 2,239 | 0.42 | -0.27 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 72.00 | 3.75 | 4.10 | 3.93 | 4.10 | -0.35 | -7.87% | 0.05 | 5 | 1,425 | 0.42 | -0.29 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 73.00 | 3.90 | 4.50 | 4.20 | 4.45 | -0.50 | -10.11% | 0.06 | 3 | 1,884 | 0.41 | -0.31 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 74.00 | 4.65 | 5.00 | 4.83 | 4.67 | -0.73 | -13.52% | 0.07 | 5 | 2,627 | 0.42 | -0.33 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 4.70 | 5.40 | 5.05 | 5.07 | -0.66 | -11.52% | 0.07 | 56 | 5,981 | 0.41 | -0.35 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 76.00 | 5.20 | 5.85 | 5.53 | 5.50 | -0.80 | -12.70% | 0.07 | 4 | 2,201 | 0.41 | -0.38 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 77.00 | 5.45 | 6.60 | 6.03 | 5.94 | -0.86 | -12.65% | 0.08 | 25 | 1,998 | 0.41 | -0.40 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 78.00 | 5.95 | 6.90 | 6.43 | 6.39 | -0.75 | -10.51% | 0.08 | 569 | 2,395 | 0.40 | -0.42 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 79.00 | 6.55 | 7.10 | 6.83 | 6.86 | -0.84 | -10.91% | 0.09 | 11 | 2,805 | 0.40 | -0.44 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 7.15 | 7.60 | 7.38 | 7.35 | -0.96 | -11.56% | 0.09 | 70 | 8,265 | 0.40 | -0.46 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 81.00 | 7.65 | 8.25 | 7.95 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 2,097 | 0.40 | -0.49 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 82.00 | 8.10 | 8.70 | 8.40 | 8.72 | -0.58 | -6.24% | 0.10 | 26 | 2,995 | 0.39 | -0.51 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 83.00 | 8.80 | 9.40 | 9.10 | 9.15 | -1.19 | -11.51% | 0.11 | 1 | 3,050 | 0.39 | -0.53 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 84.00 | 9.40 | 10.10 | 9.75 | 9.83 | 0.00 | 0.00% | 0.12 | 0 | 2,987 | 0.40 | -0.55 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 9.95 | 10.55 | 10.25 | 10.30 | -0.80 | -7.21% | 0.12 | 9 | 6,699 | 0.39 | -0.57 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 86.00 | 10.60 | 11.45 | 11.03 | 11.45 | +0.04 | +0.36% | 0.13 | 45 | 12,232 | 0.39 | -0.59 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 87.00 | 11.30 | 12.40 | 11.85 | 12.72 | 0.00 | 0.00% | 0.14 | 0 | 914 | 0.40 | -0.62 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 88.00 | 12.00 | 12.80 | 12.40 | 12.45 | -0.10 | -0.80% | 0.14 | 12 | 4,196 | 0.39 | -0.64 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 89.00 | 12.50 | 13.35 | 12.93 | 13.45 | 0.00 | 0.00% | 0.15 | 0 | 1,137 | 0.38 | -0.66 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 13.45 | 14.10 | 13.78 | 13.60 | -1.52 | -10.06% | 0.15 | 9 | 21,851 | 0.38 | -0.68 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 91.00 | 14.00 | 15.65 | 14.83 | 15.25 | -0.29 | -1.87% | 0.16 | 20 | 2,784 | 0.40 | -0.69 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 92.00 | 14.90 | 16.15 | 15.53 | 16.55 | 0.00 | 0.00% | 0.17 | 0 | 1,993 | 0.39 | -0.71 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 93.00 | 15.60 | 17.80 | 16.70 | 18.08 | 0.00 | 0.00% | 0.18 | 0 | 3,513 | 0.42 | -0.73 | 0.02 | -0.03 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 94.00 | 16.45 | 17.10 | 16.78 | 18.25 | 0.00 | 0.00% | 0.18 | 0 | 3,157 | 0.37 | -0.74 | 0.02 | -0.03 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 17.15 | 18.95 | 18.05 | 18.35 | -0.59 | -3.12% | 0.19 | 10 | 10,546 | 0.40 | -0.76 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 96.00 | 18.15 | 20.30 | 19.23 | 19.37 | 0.00 | 0.00% | 0.20 | 0 | 1,094 | 0.42 | -0.78 | 0.02 | -0.02 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 97.00 | 18.50 | 21.40 | 19.95 | 15.95 | 0.00 | 0.00% | 0.21 | 0 | 1,764 | 0.40 | -0.79 | 0.02 | -0.02 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 98.00 | 19.75 | 21.65 | 20.70 | 21.78 | 0.00 | 0.00% | 0.21 | 0 | 2,530 | 0.40 | -0.80 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 99.00 | 20.60 | 22.50 | 21.55 | 22.27 | 0.00 | 0.00% | 0.22 | 0 | 1,403 | 0.40 | -0.82 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 21.30 | 23.00 | 22.15 | 22.43 | -0.13 | -0.58% | 0.22 | 27 | 11,440 | 0.46 | -0.83 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 101.00 | 22.45 | 24.30 | 23.38 | 23.67 | 0.00 | 0.00% | 0.23 | 0 | 1,418 | 0.40 | -0.84 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 102.00 | 23.25 | 25.15 | 24.20 | 24.55 | -0.41 | -1.65% | 0.24 | 2 | 14,210 | 0.50 | -0.85 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 103.00 | 24.25 | 26.15 | 25.20 | 25.60 | 0.00 | 0.00% | 0.24 | 0 | 9,198 | 0.51 | -0.86 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 104.00 | 25.05 | 26.90 | 25.98 | 25.95 | -1.12 | -4.14% | 0.25 | 44 | 1,992 | 0.50 | -0.87 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 26.05 | 28.50 | 27.28 | 27.94 | 0.00 | 0.00% | 0.26 | 0 | 2,095 | 0.56 | -0.88 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 106.00 | 27.00 | 28.95 | 27.98 | 28.47 | 0.00 | 0.00% | 0.26 | 0 | 1,332 | 0.53 | -0.89 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 107.00 | 27.85 | 29.90 | 28.88 | 31.40 | 0.00 | 0.00% | 0.27 | 0 | 1,335 | 0.53 | -0.90 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 108.00 | 27.70 | 31.60 | 29.65 | 32.25 | 0.00 | 0.00% | 0.27 | 0 | 1,756 | 0.60 | -0.90 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 109.00 | 29.85 | 31.80 | 30.83 | 31.09 | 0.00 | 0.00% | 0.28 | 0 | 2,209 | 0.54 | -0.91 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 30.65 | 32.75 | 31.70 | 33.30 | 0.00 | 0.00% | 0.29 | 0 | 18,734 | 0.55 | -0.92 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 111.00 | 31.80 | 33.75 | 32.78 | 34.53 | 0.00 | 0.00% | 0.30 | 0 | 542 | 0.56 | -0.92 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 112.00 | 32.80 | 34.35 | 33.58 | 35.32 | 0.00 | 0.00% | 0.30 | 0 | 1,308 | 0.53 | -0.93 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 112.50 | 32.30 | 35.60 | 33.95 | 36.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 113.00 | 32.30 | 36.50 | 34.40 | 37.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 113.50 | 32.75 | 37.00 | 34.88 | 37.74 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 114.00 | 33.30 | 37.45 | 35.38 | 35.26 | 0.00 | 0.00% | 0.31 | 0 | 521 | 0.65 | -0.94 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 114.50 | 33.75 | 37.95 | 35.85 | 39.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 34.30 | 38.45 | 36.38 | 40.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 115.50 | 34.75 | 38.95 | 36.85 | 37.05 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.66 | -0.94 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 116.00 | 35.25 | 39.45 | 37.35 | 36.95 | -1.80 | -4.65% | 0.32 | 260 | 408 | 0.67 | -0.95 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 116.50 | 35.75 | 39.95 | 37.85 | 35.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 117.00 | 36.25 | 40.45 | 38.35 | 36.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 117.50 | 36.75 | 40.95 | 38.85 | 36.65 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.68 | -0.95 | 0.01 | -0.01 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 118.00 | 37.25 | 41.45 | 39.35 | 39.85 | -1.20 | -2.93% | 0.33 | 70 | 69 | 0.68 | -0.96 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 118.50 | 37.75 | 41.95 | 39.85 | 33.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 119.00 | 38.25 | 42.45 | 40.35 | 42.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 119.50 | 38.75 | 42.95 | 40.85 | 34.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 39.25 | 43.45 | 41.35 | 41.90 | -1.10 | -2.56% | 0.34 | 140 | 146 | 0.70 | -0.96 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 120.50 | 39.75 | 43.95 | 41.85 | % | 0.35 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 121.00 | 40.25 | 44.45 | 42.35 | 39.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 121.50 | 40.75 | 44.95 | 42.85 | 36.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 122.00 | 41.70 | 45.45 | 43.58 | 43.85 | -1.05 | -2.34% | 0.36 | 242 | 104 | 0.72 | -0.97 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 122.50 | 41.75 | 45.95 | 43.85 | 19.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 11/28/2025 | 2/20/2026 4:00:04 PM EST |
| 123.00 | 42.25 | 46.45 | 44.35 | % | 0.36 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 123.50 | 42.75 | 46.95 | 44.85 | % | 0.36 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 124.00 | 43.25 | 47.45 | 45.35 | 45.45 | -1.50 | -3.20% | 0.37 | 140 | 42 | 0.74 | -0.97 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 124.50 | 43.75 | 47.95 | 45.85 | 30.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -0.97 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 44.25 | 48.45 | 46.35 | 40.73 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 125.50 | 44.75 | 48.95 | 46.85 | % | 0.37 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 126.00 | 45.25 | 49.45 | 47.35 | 46.00 | -1.20 | -2.55% | 0.38 | 60 | 36 | 0.75 | -0.98 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 126.50 | 45.75 | 49.95 | 47.85 | % | 0.38 | 0 | 0 | 0.76 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 127.00 | 46.25 | 50.45 | 48.35 | % | 0.38 | 0 | 0 | 0.77 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 127.50 | 46.75 | 50.95 | 48.85 | 22.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.77 | -0.98 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:04 PM EST |
| 128.00 | 47.25 | 51.45 | 49.35 | 49.45 | -1.45 | -2.85% | 0.39 | 110 | 79 | 0.77 | -0.98 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 128.50 | 47.75 | 51.95 | 49.85 | % | 0.39 | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 129.00 | 48.25 | 52.45 | 50.35 | % | 0.39 | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 129.50 | 48.75 | 52.95 | 50.85 | 34.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -0.98 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 49.25 | 53.45 | 51.35 | 51.50 | -1.35 | -2.56% | 0.40 | 140 | 98 | 0.79 | -0.98 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 130.50 | 49.75 | 53.95 | 51.85 | % | 0.40 | 0 | 0 | 0.79 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 131.00 | 50.25 | 54.45 | 52.35 | 49.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 131.50 | 50.75 | 54.95 | 52.85 | % | 0.40 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 132.00 | 51.25 | 55.45 | 53.35 | 54.03 | +0.83 | +1.56% | 0.40 | 9 | 8 | 0.80 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 134.00 | 53.25 | 57.45 | 55.35 | 56.21 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.82 | -0.99 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 54.25 | 58.45 | 56.35 | 50.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 136.00 | 55.25 | 59.45 | 57.35 | 44.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:04 PM EST |
| 138.00 | 57.25 | 61.45 | 59.35 | % | 0.43 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 59.30 | 63.45 | 61.38 | 50.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:04 PM EST |
| 142.00 | 61.25 | 65.45 | 63.35 | 35.78 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:04 PM EST |
| 144.00 | 63.25 | 67.45 | 65.35 | 67.40 | +2.20 | +3.38% | 0.45 | 50 | 10 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 64.25 | 68.45 | 66.35 | 67.12 | -0.29 | -0.43% | 0.46 | 1 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 146.00 | 65.25 | 69.45 | 67.35 | % | 0.46 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 148.00 | 67.30 | 71.45 | 69.38 | % | 0.47 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 69.25 | 73.45 | 71.35 | 49.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:04 PM EST |
| 152.00 | 71.25 | 75.45 | 73.35 | % | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 154.00 | 73.25 | 77.45 | 75.35 | % | 0.49 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 155.00 | 74.25 | 78.45 | 76.35 | % | 0.49 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 156.00 | 75.25 | 79.45 | 77.35 | % | 0.50 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 158.00 | 77.25 | 81.45 | 79.35 | % | 0.50 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 160.00 | 79.25 | 83.45 | 81.35 | % | 0.51 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 162.00 | 81.25 | 85.45 | 83.35 | 58.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:04 PM EST |
| 164.00 | 83.25 | 87.45 | 85.35 | % | 0.52 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 165.00 | 84.25 | 88.45 | 86.35 | % | 0.52 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 166.00 | 85.25 | 89.45 | 87.35 | % | 0.53 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 168.00 | 87.25 | 91.45 | 89.35 | % | 0.53 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 170.00 | 89.25 | 93.45 | 91.35 | % | 0.54 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 172.00 | 91.25 | 95.45 | 93.35 | % | 0.54 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 174.00 | 93.25 | 97.45 | 95.35 | % | 0.55 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 175.00 | 94.25 | 98.45 | 96.35 | % | 0.55 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 176.00 | 95.25 | 99.45 | 97.35 | % | 0.55 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 178.00 | 97.25 | 101.45 | 99.35 | % | 0.56 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 180.00 | 99.25 | 103.45 | 101.35 | % | 0.56 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 182.00 | 101.25 | 105.45 | 103.35 | % | 0.57 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 184.00 | 103.25 | 107.45 | 105.35 | % | 0.57 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 185.00 | 104.25 | 108.45 | 106.35 | % | 0.57 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 186.00 | 105.25 | 109.45 | 107.35 | % | 0.58 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 188.00 | 107.25 | 111.45 | 109.35 | % | 0.58 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 190.00 | 109.25 | 113.45 | 111.35 | % | 0.59 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 192.00 | 111.30 | 115.45 | 113.38 | % | 0.59 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 195.00 | 114.25 | 118.45 | 116.35 | % | 0.60 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 200.00 | 119.25 | 123.45 | 121.35 | % | 0.61 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 201.00 | 120.25 | 124.45 | 122.35 | % | 0.61 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 202.00 | 121.25 | 125.45 | 123.35 | % | 0.61 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 203.00 | 122.25 | 126.45 | 124.35 | % | 0.61 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 204.00 | 123.25 | 127.45 | 125.35 | % | 0.61 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 205.00 | 124.25 | 128.45 | 126.35 | % | 0.62 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 206.00 | 125.25 | 129.45 | 127.35 | % | 0.62 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 207.00 | 126.25 | 130.45 | 128.35 | % | 0.62 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 208.00 | 127.25 | 131.45 | 129.35 | % | 0.62 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 209.00 | 128.30 | 132.45 | 130.38 | % | 0.62 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 210.00 | 129.30 | 133.45 | 131.38 | % | 0.63 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 211.00 | 130.30 | 134.45 | 132.38 | % | 0.63 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 212.00 | 131.30 | 135.45 | 133.38 | % | 0.63 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 213.00 | 132.30 | 136.45 | 134.38 | % | 0.63 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 214.00 | 133.30 | 137.45 | 135.38 | % | 0.63 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 215.00 | 134.30 | 138.45 | 136.38 | % | 0.63 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 216.00 | 135.30 | 139.45 | 137.38 | % | 0.64 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 217.00 | 136.30 | 140.45 | 138.38 | % | 0.64 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 218.00 | 137.30 | 141.45 | 139.38 | % | 0.64 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 219.00 | 138.30 | 142.45 | 140.38 | % | 0.64 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 220.00 | 139.30 | 143.45 | 141.38 | % | 0.64 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 221.00 | 140.30 | 144.45 | 142.38 | % | 0.64 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 222.00 | 141.30 | 145.45 | 143.38 | % | 0.65 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 223.00 | 142.30 | 146.45 | 144.38 | % | 0.65 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 224.00 | 143.30 | 147.45 | 145.38 | % | 0.65 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 225.00 | 144.30 | 148.45 | 146.38 | % | 0.65 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 226.00 | 145.30 | 149.45 | 147.38 | % | 0.65 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 227.00 | 146.30 | 150.45 | 148.38 | % | 0.65 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 228.00 | 147.30 | 151.45 | 149.38 | % | 0.66 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 229.00 | 148.30 | 152.45 | 150.38 | % | 0.66 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 230.00 | 149.30 | 153.45 | 151.38 | % | 0.66 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 231.00 | 150.30 | 154.45 | 152.38 | % | 0.66 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 232.00 | 151.30 | 155.45 | 153.38 | % | 0.66 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 233.00 | 152.30 | 156.45 | 154.38 | % | 0.66 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 234.00 | 153.30 | 157.45 | 155.38 | % | 0.66 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 235.00 | 154.30 | 158.45 | 156.38 | % | 0.67 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 236.00 | 155.30 | 159.45 | 157.38 | % | 0.67 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 237.00 | 156.30 | 160.45 | 158.38 | % | 0.67 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 238.00 | 157.30 | 161.45 | 159.38 | % | 0.67 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 239.00 | 158.30 | 162.45 | 160.38 | % | 0.67 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 240.00 | 159.30 | 163.45 | 161.38 | % | 0.67 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 241.00 | 160.30 | 164.45 | 162.38 | % | 0.67 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 242.00 | 161.30 | 165.45 | 163.38 | % | 0.68 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 243.00 | 162.30 | 166.45 | 164.38 | % | 0.68 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 244.00 | 163.30 | 167.45 | 165.38 | % | 0.68 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 245.00 | 164.30 | 168.45 | 166.38 | % | 0.68 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 246.00 | 165.30 | 169.45 | 167.38 | % | 0.68 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 247.00 | 166.30 | 170.45 | 168.38 | % | 0.68 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 248.00 | 167.30 | 171.45 | 169.38 | % | 0.68 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 250.00 | 169.30 | 173.45 | 171.38 | % | 0.69 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 252.00 | 171.30 | 175.45 | 173.38 | % | 0.69 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 254.00 | 173.30 | 177.45 | 175.38 | % | 0.69 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 256.00 | 175.30 | 179.45 | 177.38 | % | 0.69 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 257.00 | 176.30 | 180.45 | 178.38 | % | 0.69 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 258.00 | 177.30 | 181.45 | 179.38 | 180.29 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 259.00 | 178.30 | 182.45 | 180.38 | 181.52 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 179.30 | 183.45 | 181.38 | % | 0.70 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 261.00 | 180.30 | 184.45 | 182.38 | % | 0.70 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 262.00 | 181.30 | 185.45 | 183.38 | % | 0.70 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 263.00 | 182.30 | 186.45 | 184.38 | % | 0.70 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 264.00 | 183.30 | 187.45 | 185.38 | % | 0.70 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 265.00 | 184.30 | 188.45 | 186.38 | % | 0.70 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 266.00 | 185.30 | 189.45 | 187.38 | % | 0.70 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |