Options Chain for Tradr 2X Long ASTS Daily ETF (ASTX) - $39.20 as of 2/20/2026 7:28:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 25.10 | 27.70 | 26.40 | 27.06 | 0.00 | 0.00% | 2.03 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 14.00 | 23.60 | 27.20 | 25.40 | % | 1.81 | 0 | 0 | 3.83 | 0.98 | 0.00 | -0.03 | 2/20/2026 4:00:08 PM EST | |||
| 15.00 | 22.70 | 26.30 | 24.50 | 78.00 | 0.00 | 0.00% | 1.63 | 0 | 0 | 3.66 | 0.97 | 0.00 | -0.03 | 1/16/2026 | 2/20/2026 4:00:08 PM EST |
| 16.00 | 22.50 | 24.90 | 23.70 | 81.50 | 0.00 | 0.00% | 1.48 | 0 | 1 | 0.00 | 0.97 | 0.00 | -0.04 | 1/21/2026 | 2/20/2026 4:00:08 PM EST |
| 17.00 | 21.70 | 24.20 | 22.95 | 48.14 | 0.00 | 0.00% | 1.35 | 0 | 6 | 3.18 | 0.96 | 0.00 | -0.05 | 1/7/2026 | 2/20/2026 4:00:08 PM EST |
| 18.00 | 20.90 | 23.20 | 22.05 | 24.50 | 0.00 | 0.00% | 1.23 | 0 | 11 | 2.99 | 0.95 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 19.00 | 19.30 | 22.90 | 21.10 | % | 1.11 | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.06 | 2/20/2026 4:00:08 PM EST | |||
| 20.00 | 19.10 | 21.60 | 20.35 | 27.00 | 0.00 | 0.00% | 1.02 | 0 | 4 | 0.00 | 0.93 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 21.00 | 17.80 | 21.30 | 19.55 | % | 0.93 | 0 | 0 | 0.00 | 0.91 | 0.01 | -0.08 | 2/20/2026 4:00:08 PM EST | |||
| 22.00 | 17.60 | 20.60 | 19.10 | 6.62 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.00 | 0.90 | 0.01 | -0.08 | 9/11/2025 | 2/20/2026 4:00:08 PM EST |
| 23.00 | 16.20 | 19.90 | 18.05 | 15.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | 0.89 | 0.01 | -0.09 | 9/23/2025 | 2/20/2026 4:00:08 PM EST |
| 24.00 | 16.40 | 18.80 | 17.60 | 52.32 | 0.00 | 0.00% | 0.73 | 0 | 157 | 2.15 | 0.87 | 0.01 | -0.10 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 25.00 | 15.50 | 18.10 | 16.80 | 21.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.10 | 0.86 | 0.01 | -0.11 | 10/2/2025 | 2/20/2026 4:00:08 PM EST |
| 26.00 | 14.30 | 17.70 | 16.00 | 36.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.03 | 0.84 | 0.01 | -0.11 | 1/8/2026 | 2/20/2026 4:00:08 PM EST |
| 27.00 | 14.40 | 16.70 | 15.55 | 16.02 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.15 | 0.83 | 0.01 | -0.12 | 12/18/2025 | 2/20/2026 4:00:08 PM EST |
| 28.00 | 13.00 | 16.60 | 14.80 | % | 0.53 | 0 | 0 | 2.09 | 0.81 | 0.01 | -0.13 | 2/20/2026 4:00:08 PM EST | |||
| 29.00 | 12.40 | 16.00 | 14.20 | % | 0.49 | 0 | 0 | 2.10 | 0.80 | 0.01 | -0.13 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 12.80 | 14.90 | 13.85 | 16.50 | 0.00 | 0.00% | 0.46 | 0 | 19 | 2.18 | 0.78 | 0.01 | -0.14 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 31.00 | 12.10 | 14.40 | 13.25 | 9.89 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.17 | 0.76 | 0.01 | -0.14 | 11/20/2025 | 2/20/2026 4:00:08 PM EST |
| 32.00 | 11.70 | 14.00 | 12.85 | 17.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.20 | 0.75 | 0.01 | -0.15 | 12/19/2025 | 2/20/2026 4:00:08 PM EST |
| 33.00 | 11.10 | 13.40 | 12.25 | 12.35 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.18 | 0.73 | 0.01 | -0.15 | 11/17/2025 | 2/20/2026 4:00:08 PM EST |
| 34.00 | 10.70 | 12.90 | 11.80 | % | 0.35 | 0 | 0 | 2.19 | 0.71 | 0.01 | -0.16 | 2/20/2026 4:00:08 PM EST | |||
| 35.00 | 10.30 | 12.60 | 11.45 | 67.00 | 0.00 | 0.00% | 0.33 | 0 | 22 | 2.22 | 0.70 | 0.01 | -0.16 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 36.00 | 9.90 | 11.90 | 10.90 | % | 0.30 | 0 | 0 | 2.19 | 0.68 | 0.01 | -0.16 | 2/20/2026 4:00:08 PM EST | |||
| 37.00 | 9.50 | 11.50 | 10.50 | 34.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.20 | 0.67 | 0.02 | -0.17 | 1/13/2026 | 2/20/2026 4:00:08 PM EST |
| 38.00 | 9.10 | 11.20 | 10.15 | 29.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.21 | 0.65 | 0.02 | -0.17 | 1/14/2026 | 2/20/2026 4:00:08 PM EST |
| 39.00 | 8.80 | 10.50 | 9.65 | 9.34 | % | 0.25 | 1 | 0 | 2.19 | 0.63 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 40.00 | 8.60 | 10.20 | 9.40 | 9.47 | -3.18 | -25.14% | 0.24 | 6 | 19 | 2.22 | 0.62 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 41.00 | 8.10 | 9.30 | 8.70 | 10.00 | -1.65 | -14.17% | 0.21 | 2 | 6 | 2.14 | 0.60 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 42.00 | 7.70 | 9.70 | 8.70 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.22 | 0.59 | 0.02 | -0.18 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 43.00 | 7.50 | 9.30 | 8.40 | 7.80 | -4.00 | -33.90% | 0.20 | 60 | 10 | 2.23 | 0.57 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 44.00 | 6.40 | 8.90 | 7.65 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 25 | 2.13 | 0.56 | 0.02 | -0.18 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 6.80 | 8.90 | 7.85 | 9.54 | -2.26 | -19.16% | 0.17 | 2 | 78 | 2.25 | 0.55 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 46.00 | 6.50 | 8.50 | 7.50 | 9.18 | -0.92 | -9.11% | 0.16 | 2 | 1 | 2.24 | 0.53 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 47.00 | 6.30 | 8.20 | 7.25 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.24 | 0.52 | 0.02 | -0.18 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 48.00 | 6.00 | 8.20 | 7.10 | 62.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.27 | 0.51 | 0.02 | -0.18 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 49.00 | 5.70 | 7.80 | 6.75 | 28.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.25 | 0.49 | 0.02 | -0.18 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 5.50 | 7.70 | 6.60 | 6.60 | -2.07 | -23.88% | 0.13 | 28 | 131 | 2.27 | 0.48 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 51.00 | 5.30 | 7.50 | 6.40 | % | 0.13 | 0 | 0 | 2.28 | 0.47 | 0.02 | -0.18 | 2/20/2026 4:00:08 PM EST | |||
| 52.00 | 5.10 | 7.30 | 6.20 | % | 0.12 | 0 | 0 | 2.29 | 0.45 | 0.02 | -0.18 | 2/20/2026 4:00:08 PM EST | |||
| 53.00 | 4.60 | 6.90 | 5.75 | 8.25 | 0.00 | 0.00% | 0.11 | 0 | 12 | 2.24 | 0.44 | 0.02 | -0.18 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 54.00 | 4.70 | 6.70 | 5.70 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 2.27 | 0.43 | 0.02 | -0.18 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 4.50 | 6.40 | 5.45 | 5.05 | -2.03 | -28.68% | 0.10 | 8 | 35 | 2.27 | 0.42 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 56.00 | 4.40 | 6.60 | 5.50 | 28.25 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.32 | 0.41 | 0.02 | -0.18 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 57.00 | 4.20 | 6.20 | 5.20 | 18.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.29 | 0.40 | 0.02 | -0.18 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 58.00 | 4.00 | 6.10 | 5.05 | 6.81 | -31.49 | -82.22% | 0.09 | 2 | 10 | 2.30 | 0.39 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 59.00 | 3.90 | 6.10 | 5.00 | 29.03 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.33 | 0.38 | 0.02 | -0.17 | 1/9/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 3.30 | 4.90 | 4.10 | 4.26 | -2.34 | -35.46% | 0.07 | 53 | 30 | 2.15 | 0.37 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 61.00 | 3.60 | 5.70 | 4.65 | 46.98 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.33 | 0.36 | 0.02 | -0.17 | 1/16/2026 | 2/20/2026 4:00:08 PM EST |
| 62.00 | 3.00 | 4.90 | 3.95 | 4.00 | -13.60 | -77.28% | 0.06 | 79 | 12 | 2.19 | 0.35 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 63.00 | 3.40 | 5.50 | 4.45 | 5.95 | -11.45 | -65.81% | 0.07 | 2 | 19 | 2.35 | 0.34 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 64.00 | 3.20 | 5.30 | 4.25 | 17.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.34 | 0.33 | 0.01 | -0.16 | 11/3/2025 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 3.00 | 4.40 | 3.70 | 3.60 | -2.81 | -43.84% | 0.06 | 1 | 27 | 2.24 | 0.32 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 66.00 | 3.10 | 4.80 | 3.95 | 3.36 | -17.21 | -83.67% | 0.06 | 22 | 21 | 2.34 | 0.31 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 67.00 | 2.85 | 5.10 | 3.98 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.37 | 0.30 | 0.01 | -0.16 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 68.00 | 2.75 | 5.00 | 3.88 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.38 | 0.30 | 0.01 | -0.16 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 69.00 | 2.65 | 4.80 | 3.73 | 4.60 | -35.90 | -88.65% | 0.05 | 1 | 1 | 2.37 | 0.29 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 2.55 | 4.20 | 3.38 | 4.13 | -0.97 | -19.02% | 0.05 | 10 | 130 | 2.31 | 0.28 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 71.00 | 2.50 | 4.60 | 3.55 | 3.55 | -0.35 | -8.98% | 0.05 | 4 | 5 | 2.39 | 0.27 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 72.00 | 2.40 | 4.60 | 3.50 | 6.24 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.40 | 0.27 | 0.01 | -0.15 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 73.00 | 2.25 | 4.50 | 3.38 | 25.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.39 | 0.26 | 0.01 | -0.15 | 1/21/2026 | 2/20/2026 4:00:08 PM EST |
| 74.00 | 2.20 | 4.40 | 3.30 | 23.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.40 | 0.25 | 0.01 | -0.15 | 1/21/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 2.15 | 4.00 | 3.08 | 3.26 | +0.01 | +0.31% | 0.04 | 3 | 33 | 2.37 | 0.25 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 1.70 | 2.80 | 2.25 | 2.25 | -1.25 | -35.72% | 0.03 | 12 | 29 | 2.26 | 0.22 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 1.10 | 2.50 | 1.80 | 2.50 | -0.33 | -11.67% | 0.02 | 1 | 79 | 2.21 | 0.20 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 1.10 | 2.50 | 1.80 | 1.50 | -1.05 | -41.18% | 0.02 | 3 | 89 | 2.31 | 0.17 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 0.80 | 3.20 | 2.00 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.44 | 0.15 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 1.00 | 2.00 | 1.50 | 2.00 | -0.50 | -20.00% | 0.01 | 1 | 59 | 2.39 | 0.14 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 0.75 | 2.40 | 1.58 | 14.29 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.47 | 0.12 | 0.01 | -0.10 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 0.10 | 1.80 | 0.95 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.14 | 0.12 | 0.01 | -0.09 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 0.05 | 2.55 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.27 | 0.11 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 0.05 | 2.50 | 1.28 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.32 | 0.10 | 0.01 | -0.08 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 0.50 | 2.00 | 1.25 | 1.69 | +0.49 | +40.84% | 0.01 | 1 | 554 | 2.60 | 0.08 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 0.05 | 2.30 | 1.18 | 6.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.08 | 0.01 | -0.07 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 2.46 | 0.08 | 0.01 | -0.07 | 2/20/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.24 | 0.05 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.26 | 0.05 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 24 | 3.28 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 3.80 | -0.02 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 15.00 | 0.10 | 1.00 | 0.55 | 0.55 | -0.12 | -17.91% | 0.04 | 20 | 31 | 2.34 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.81 | -0.03 | 0.00 | -0.04 | 12/19/2025 | 2/20/2026 4:00:08 PM EST |
| 17.00 | 0.25 | 1.25 | 0.75 | 5.74 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.30 | -0.04 | 0.00 | -0.05 | 9/26/2025 | 2/20/2026 4:00:08 PM EST |
| 18.00 | 0.70 | 1.45 | 1.08 | 1.08 | +0.18 | +20.00% | 0.06 | 1 | 142 | 2.47 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 19.00 | 0.05 | 1.90 | 0.98 | 1.15 | -6.25 | -84.46% | 0.05 | 2 | 0 | 2.04 | -0.06 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 20.00 | 0.40 | 2.00 | 1.20 | 1.00 | -0.20 | -16.67% | 0.06 | 2 | 78 | 2.22 | -0.07 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 21.00 | 0.30 | 2.85 | 1.58 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.24 | -0.09 | 0.01 | -0.08 | 9/3/2025 | 2/20/2026 4:00:08 PM EST |
| 22.00 | 0.55 | 3.20 | 1.88 | 2.58 | 0.00 | 0.00% | 0.09 | 0 | 9 | 2.30 | -0.10 | 0.01 | -0.08 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 23.00 | 0.80 | 3.40 | 2.10 | % | 0.09 | 0 | 0 | 2.29 | -0.11 | 0.01 | -0.09 | 2/20/2026 4:00:08 PM EST | |||
| 24.00 | 0.75 | 3.60 | 2.18 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.19 | -0.13 | 0.01 | -0.10 | 10/14/2025 | 2/20/2026 4:00:08 PM EST |
| 25.00 | 1.35 | 3.70 | 2.53 | 2.67 | -0.85 | -24.15% | 0.10 | 2 | 46 | 2.24 | -0.14 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 26.00 | 1.45 | 4.00 | 2.73 | 2.90 | +2.10 | +262.50% | 0.10 | 12 | 4 | 2.19 | -0.16 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 27.00 | 1.80 | 4.30 | 3.05 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.18 | -0.17 | 0.01 | -0.12 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 28.00 | 2.10 | 4.60 | 3.35 | % | 0.12 | 0 | 0 | 2.16 | -0.19 | 0.01 | -0.13 | 2/20/2026 4:00:08 PM EST | |||
| 29.00 | 2.60 | 4.70 | 3.65 | % | 0.13 | 0 | 0 | 2.13 | -0.20 | 0.01 | -0.13 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 3.40 | 4.90 | 4.15 | 4.41 | +0.27 | +6.53% | 0.14 | 652 | 140 | 2.17 | -0.22 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 31.00 | 3.60 | 6.10 | 4.85 | 5.04 | +0.54 | +12.00% | 0.16 | 4 | 4 | 2.24 | -0.24 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 32.00 | 3.90 | 7.00 | 5.45 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.28 | -0.25 | 0.01 | -0.15 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 33.00 | 4.40 | 7.00 | 5.70 | 2.52 | 0.00 | 0.00% | 0.17 | 0 | 62 | 2.21 | -0.27 | 0.01 | -0.15 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 34.00 | 5.10 | 7.10 | 6.10 | 4.24 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.19 | -0.29 | 0.01 | -0.16 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 35.00 | 6.60 | 7.70 | 7.15 | 7.30 | +1.30 | +21.67% | 0.20 | 4 | 203 | 2.32 | -0.30 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 36.00 | 6.10 | 8.30 | 7.20 | 6.79 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.20 | -0.32 | 0.01 | -0.16 | 1/15/2026 | 2/20/2026 4:00:08 PM EST |
| 37.00 | 6.70 | 8.80 | 7.75 | 7.74 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.19 | -0.33 | 0.02 | -0.17 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 38.00 | 7.40 | 9.20 | 8.30 | 9.00 | +1.30 | +16.89% | 0.22 | 2 | 6 | 2.19 | -0.35 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 39.00 | 7.90 | 10.10 | 9.00 | 9.21 | +1.11 | +13.71% | 0.23 | 1 | 9 | 2.21 | -0.37 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 40.00 | 9.50 | 10.60 | 10.05 | 10.05 | +1.75 | +21.09% | 0.25 | 54 | 657 | 2.32 | -0.38 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 41.00 | 9.60 | 11.30 | 10.45 | 9.50 | +0.80 | +9.20% | 0.25 | 3 | 520 | 2.26 | -0.40 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 42.00 | 10.00 | 12.00 | 11.00 | 11.17 | +0.97 | +9.51% | 0.26 | 2 | 7 | 2.24 | -0.41 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 43.00 | 10.40 | 12.70 | 11.55 | 12.21 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.22 | -0.43 | 0.02 | -0.18 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 44.00 | 11.20 | 13.40 | 12.30 | 10.90 | -0.37 | -3.29% | 0.28 | 1 | 10 | 2.23 | -0.44 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 12.10 | 14.10 | 13.10 | 12.35 | +0.71 | +6.10% | 0.29 | 3 | 48 | 2.26 | -0.45 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 46.00 | 12.80 | 14.80 | 13.80 | 12.36 | +0.70 | +6.01% | 0.30 | 2 | 3 | 2.26 | -0.47 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 47.00 | 13.40 | 15.60 | 14.50 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.26 | -0.48 | 0.02 | -0.18 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 48.00 | 14.30 | 16.80 | 15.55 | 15.62 | +0.21 | +1.37% | 0.32 | 1 | 5 | 2.34 | -0.49 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 49.00 | 14.80 | 17.10 | 15.95 | 14.35 | +3.55 | +32.87% | 0.33 | 2 | 5 | 2.26 | -0.51 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 15.60 | 17.80 | 16.70 | 17.75 | +2.02 | +12.85% | 0.33 | 20 | 87 | 2.26 | -0.52 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 51.00 | 16.30 | 19.30 | 17.80 | % | 0.35 | 0 | 0 | 2.34 | -0.53 | 0.02 | -0.18 | 2/20/2026 4:00:08 PM EST | |||
| 52.00 | 17.10 | 19.40 | 18.25 | % | 0.35 | 0 | 0 | 2.27 | -0.55 | 0.02 | -0.18 | 2/20/2026 4:00:08 PM EST | |||
| 53.00 | 17.90 | 20.20 | 19.05 | 20.06 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.27 | -0.56 | 0.02 | -0.18 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 54.00 | 18.70 | 21.00 | 19.85 | 20.35 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.28 | -0.57 | 0.02 | -0.18 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 19.90 | 21.80 | 20.85 | 21.39 | +3.18 | +17.47% | 0.38 | 15 | 77 | 2.33 | -0.58 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 56.00 | 20.50 | 22.70 | 21.60 | 21.45 | % | 0.39 | 9 | 0 | 2.32 | -0.59 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 57.00 | 21.20 | 23.50 | 22.35 | 16.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.31 | -0.60 | 0.02 | -0.18 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 58.00 | 22.00 | 24.30 | 23.15 | 20.45 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.30 | -0.61 | 0.02 | -0.17 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 59.00 | 23.00 | 25.20 | 24.10 | 23.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.33 | -0.62 | 0.02 | -0.17 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 23.70 | 26.00 | 24.85 | 24.05 | +2.45 | +11.35% | 0.41 | 1 | 69 | 2.31 | -0.63 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 61.00 | 24.70 | 26.90 | 25.80 | 24.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.34 | -0.64 | 0.02 | -0.17 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 62.00 | 25.40 | 27.70 | 26.55 | 11.29 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.32 | -0.65 | 0.02 | -0.17 | 1/23/2026 | 2/20/2026 4:00:08 PM EST |
| 63.00 | 26.40 | 28.60 | 27.50 | % | 0.44 | 0 | 0 | 2.35 | -0.66 | 0.01 | -0.17 | 2/20/2026 4:00:08 PM EST | |||
| 64.00 | 27.30 | 29.50 | 28.40 | 12.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.36 | -0.67 | 0.01 | -0.16 | 1/23/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 28.20 | 30.40 | 29.30 | 25.36 | 0.00 | 0.00% | 0.45 | 0 | 23 | 2.37 | -0.68 | 0.01 | -0.16 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 66.00 | 29.10 | 31.30 | 30.20 | 16.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.38 | -0.69 | 0.01 | -0.16 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 67.00 | 30.10 | 32.30 | 31.20 | 27.91 | +7.06 | +33.87% | 0.47 | 1 | 1 | 2.42 | -0.70 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 68.00 | 30.30 | 33.60 | 31.95 | 15.18 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.36 | -0.70 | 0.01 | -0.16 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 69.00 | 31.30 | 34.50 | 32.90 | % | 0.48 | 0 | 0 | 2.39 | -0.71 | 0.01 | -0.15 | 2/20/2026 4:00:08 PM EST | |||
| 70.00 | 32.10 | 35.50 | 33.80 | 12.40 | 0.00 | 0.00% | 0.48 | 0 | 16 | 2.39 | -0.72 | 0.01 | -0.15 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 71.00 | 33.00 | 36.40 | 34.70 | 22.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.39 | -0.73 | 0.01 | -0.15 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 72.00 | 34.10 | 37.20 | 35.65 | 28.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.41 | -0.73 | 0.01 | -0.15 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 73.00 | 34.80 | 38.20 | 36.50 | 36.43 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.39 | -0.74 | 0.01 | -0.15 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 74.00 | 35.90 | 39.10 | 37.50 | 20.08 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.43 | -0.75 | 0.01 | -0.15 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 36.60 | 40.00 | 38.30 | 25.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.38 | -0.75 | 0.01 | -0.14 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 41.30 | 44.60 | 42.95 | 37.85 | 0.00 | 0.00% | 0.54 | 0 | 29 | 2.39 | -0.78 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 46.00 | 49.30 | 47.65 | 43.78 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.35 | -0.80 | 0.01 | -0.13 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 50.80 | 54.00 | 52.40 | 31.50 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.00 | -0.83 | 0.01 | -0.12 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 55.40 | 58.50 | 56.95 | 34.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.97 | -0.85 | 0.01 | -0.11 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 60.40 | 63.60 | 62.00 | 58.40 | 0.00 | 0.00% | 0.62 | 0 | 7 | 3.10 | -0.86 | 0.01 | -0.10 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 65.80 | 68.80 | 67.30 | 31.54 | 0.00 | 0.00% | 0.64 | 0 | 7 | 3.26 | -0.88 | 0.01 | -0.10 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 70.10 | 73.70 | 71.90 | % | 0.65 | 0 | 0 | 3.32 | -0.88 | 0.01 | -0.09 | 2/20/2026 4:00:08 PM EST | |||
| 115.00 | 74.90 | 78.60 | 76.75 | % | 0.67 | 0 | 0 | 3.38 | -0.89 | 0.01 | -0.09 | 2/20/2026 4:00:08 PM EST | |||
| 120.00 | 80.70 | 83.50 | 82.10 | 77.63 | 0.00 | 0.00% | 0.68 | 0 | 7 | 3.44 | -0.90 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 85.70 | 88.40 | 87.05 | 82.55 | 0.00 | 0.00% | 0.70 | 0 | 7 | 3.49 | -0.92 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 89.70 | 93.30 | 91.50 | % | 0.70 | 0 | 0 | 3.53 | -0.92 | 0.01 | -0.07 | 2/20/2026 4:00:08 PM EST | |||
| 135.00 | 94.60 | 98.10 | 96.35 | % | 0.71 | 0 | 0 | 3.54 | -0.92 | 0.01 | -0.07 | 2/20/2026 4:00:08 PM EST | |||
| 140.00 | 99.60 | 103.00 | 101.30 | % | 0.72 | 0 | 0 | 3.58 | -0.95 | 0.00 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 145.00 | 104.60 | 108.00 | 106.30 | % | 0.73 | 0 | 0 | 3.64 | -0.95 | 0.00 | -0.04 | 2/20/2026 4:00:08 PM EST |