Options Chain for BLACKROCK INC COM (BLK) - $1,071.51 as of 2/17/2026 2:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 740.00 | 333.30 | 341.60 | 337.45 | % | 0.46 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 760.00 | 313.80 | 321.60 | 317.70 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 780.00 | 293.80 | 301.40 | 297.60 | 302.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/17/2026 1:59:01 PM EST |
| 800.00 | 273.80 | 281.20 | 277.50 | % | 0.35 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 820.00 | 253.70 | 261.40 | 257.55 | % | 0.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 840.00 | 233.50 | 241.40 | 237.45 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 860.00 | 213.80 | 221.40 | 217.60 | 193.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/17/2026 1:59:01 PM EST |
| 880.00 | 193.80 | 201.40 | 197.60 | % | 0.22 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 890.00 | 183.80 | 191.50 | 187.65 | % | 0.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 900.00 | 174.00 | 181.80 | 177.90 | 124.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 2/17/2026 1:59:01 PM EST |
| 910.00 | 164.00 | 171.60 | 167.80 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 2/17/2026 1:59:01 PM EST | |||
| 920.00 | 154.00 | 161.60 | 157.80 | % | 0.17 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/17/2026 1:59:01 PM EST | |||
| 930.00 | 144.00 | 151.60 | 147.80 | 200.26 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.11 | 1.00 | 0.00 | -0.04 | 1/23/2026 | 2/17/2026 1:59:01 PM EST |
| 940.00 | 134.10 | 141.70 | 137.90 | % | 0.15 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.05 | 2/17/2026 1:59:01 PM EST | |||
| 950.00 | 124.00 | 131.70 | 127.85 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.06 | 2/17/2026 1:59:01 PM EST | |||
| 960.00 | 114.20 | 121.80 | 118.00 | % | 0.12 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.44 | 2/17/2026 1:59:01 PM EST | |||
| 970.00 | 104.30 | 112.10 | 108.20 | 159.68 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.87 | 0.97 | 0.00 | -0.69 | 1/23/2026 | 2/17/2026 1:59:01 PM EST |
| 975.00 | 99.30 | 107.00 | 103.15 | % | 0.11 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.77 | 2/17/2026 1:59:01 PM EST | |||
| 980.00 | 94.10 | 102.10 | 98.10 | 97.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.81 | 0.96 | 0.00 | -0.92 | 2/3/2026 | 2/17/2026 1:59:01 PM EST |
| 985.00 | 89.20 | 97.30 | 93.25 | % | 0.09 | 0 | 0 | 0.79 | 0.95 | 0.00 | -1.17 | 2/17/2026 1:59:01 PM EST | |||
| 990.00 | 84.30 | 92.40 | 88.35 | 99.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.76 | 0.94 | 0.00 | -1.29 | 2/10/2026 | 2/17/2026 1:59:01 PM EST |
| 995.00 | 79.70 | 86.80 | 83.25 | % | 0.08 | 0 | 0 | 0.73 | 0.93 | 0.00 | -1.39 | 2/17/2026 1:59:01 PM EST | |||
| 1,000.00 | 74.90 | 81.50 | 78.20 | 63.00 | -42.76 | -40.44% | 0.08 | 2 | 13 | 0.71 | 0.93 | 0.00 | -1.46 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,005.00 | 70.00 | 76.80 | 73.40 | % | 0.07 | 0 | 0 | 0.69 | 0.91 | 0.00 | -1.57 | 2/17/2026 1:59:01 PM EST | |||
| 1,010.00 | 65.30 | 72.40 | 68.85 | 94.42 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.68 | 0.90 | 0.00 | -1.66 | 2/3/2026 | 2/17/2026 1:59:01 PM EST |
| 1,015.00 | 60.30 | 66.80 | 63.55 | % | 0.06 | 0 | 0 | 0.66 | 0.89 | 0.00 | -1.75 | 2/17/2026 1:59:01 PM EST | |||
| 1,020.00 | 55.70 | 62.20 | 58.95 | 102.62 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | 0.87 | 0.00 | -1.86 | 2/2/2026 | 2/17/2026 1:59:01 PM EST |
| 1,025.00 | 51.10 | 57.40 | 54.25 | 47.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.42 | 0.86 | 0.00 | -1.97 | 2/5/2026 | 2/17/2026 1:59:01 PM EST |
| 1,030.00 | 47.80 | 53.10 | 50.45 | 60.00 | +11.80 | +24.49% | 0.05 | 1 | 13 | 0.48 | 0.84 | 0.01 | -2.04 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,035.00 | 42.80 | 48.70 | 45.75 | 20.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.81 | 0.01 | -2.18 | 2/12/2026 | 2/17/2026 1:59:01 PM EST |
| 1,040.00 | 38.80 | 43.90 | 41.35 | 41.00 | +0.70 | +1.74% | 0.04 | 1 | 11 | 0.46 | 0.78 | 0.01 | -2.29 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,045.00 | 35.50 | 40.10 | 37.80 | % | 0.04 | 0 | 0 | 0.45 | 0.75 | 0.01 | -2.42 | 2/17/2026 1:59:01 PM EST | |||
| 1,050.00 | 31.70 | 35.20 | 33.45 | 24.50 | -7.50 | -23.44% | 0.03 | 1 | 18 | 0.45 | 0.71 | 0.01 | -2.54 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,055.00 | 27.80 | 32.30 | 30.05 | 27.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | 0.67 | 0.01 | -2.64 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,060.00 | 24.60 | 28.60 | 26.60 | 22.78 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.44 | 0.63 | 0.01 | -2.72 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,065.00 | 20.70 | 24.60 | 22.65 | 15.70 | -4.20 | -21.11% | 0.02 | 4 | 6 | 0.41 | 0.58 | 0.01 | -2.77 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,070.00 | 18.30 | 21.60 | 19.95 | 19.00 | +2.60 | +15.86% | 0.02 | 7 | 21 | 0.41 | 0.54 | 0.01 | -2.79 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,075.00 | 15.30 | 18.40 | 16.85 | 10.50 | -0.35 | -3.23% | 0.02 | 3 | 69 | 0.40 | 0.49 | 0.01 | -2.76 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,080.00 | 12.60 | 15.30 | 13.95 | 13.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.38 | 0.44 | 0.01 | -2.70 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,085.00 | 10.30 | 12.90 | 11.60 | 8.20 | -2.75 | -25.12% | 0.01 | 4 | 27 | 0.39 | 0.39 | 0.01 | -2.58 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,090.00 | 7.80 | 10.90 | 9.35 | 9.05 | -1.05 | -10.40% | 0.01 | 5 | 33 | 0.41 | 0.34 | 0.01 | -2.43 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,095.00 | 6.50 | 8.90 | 7.70 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.29 | 0.01 | -2.23 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,100.00 | 5.10 | 7.00 | 6.05 | 5.80 | -0.10 | -1.70% | 0.01 | 14 | 218 | 0.38 | 0.24 | 0.01 | -2.00 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,105.00 | 3.70 | 6.20 | 4.95 | 4.16 | -1.13 | -21.37% | 0.00 | 5 | 111 | 0.39 | 0.20 | 0.01 | -1.77 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,110.00 | 3.00 | 4.40 | 3.70 | 3.32 | -1.18 | -26.23% | 0.00 | 8 | 149 | 0.37 | 0.16 | 0.01 | -1.50 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,115.00 | 2.15 | 3.80 | 2.98 | 2.31 | -1.23 | -34.75% | 0.00 | 2 | 88 | 0.38 | 0.13 | 0.01 | -1.27 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,120.00 | 1.70 | 3.00 | 2.35 | 1.57 | -1.43 | -47.67% | 0.00 | 11 | 28 | 0.37 | 0.10 | 0.01 | -1.03 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,125.00 | 0.50 | 2.70 | 1.60 | 1.66 | -1.75 | -51.32% | 0.00 | 16 | 27 | 0.37 | 0.07 | 0.00 | -0.84 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,130.00 | 0.50 | 1.85 | 1.18 | 1.05 | -0.65 | -38.24% | 0.00 | 22 | 229 | 0.37 | 0.06 | 0.00 | -0.67 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,135.00 | 0.05 | 1.35 | 0.70 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.04 | 0.00 | -0.54 | 2/12/2026 | 2/17/2026 1:59:01 PM EST |
| 1,140.00 | 0.10 | 1.00 | 0.55 | 0.55 | -6.25 | -91.92% | 0.00 | 3 | 45 | 0.35 | 0.03 | 0.00 | -0.43 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,145.00 | 0.05 | 1.60 | 0.83 | 1.60 | -1.76 | -52.39% | 0.00 | 3 | 26 | 0.38 | 0.02 | 0.00 | -0.31 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,150.00 | 0.05 | 0.85 | 0.45 | 0.20 | -0.53 | -72.61% | 0.00 | 3 | 395 | 0.37 | 0.02 | 0.00 | -0.23 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,155.00 | 0.05 | 1.45 | 0.75 | 0.75 | -0.50 | -40.00% | 0.00 | 1 | 5 | 0.42 | 0.01 | 0.00 | -0.15 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,160.00 | 0.05 | 1.40 | 0.73 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 139 | 0.54 | 0.01 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,165.00 | 0.00 | 1.40 | 0.70 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.01 | 0.00 | -0.06 | 2/12/2026 | 2/17/2026 1:59:01 PM EST |
| 1,170.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,175.00 | 0.00 | 1.70 | 0.85 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.03 | 2/3/2026 | 2/17/2026 1:59:01 PM EST |
| 1,180.00 | 0.00 | 0.45 | 0.23 | 0.27 | -0.41 | -60.30% | 0.00 | 7 | 69 | 0.52 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,185.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/17/2026 1:59:01 PM EST |
| 1,190.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/17/2026 1:59:01 PM EST |
| 1,195.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 1:59:01 PM EST |
| 1,200.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.18 | -75.00% | 0.00 | 19 | 145 | 0.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,205.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 1:59:01 PM EST |
| 1,210.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 1:59:01 PM EST |
| 1,215.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 1:59:01 PM EST |
| 1,220.00 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 1:59:01 PM EST |
| 1,225.00 | 0.00 | 1.70 | 0.85 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 1:59:01 PM EST |
| 1,230.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 1:59:01 PM EST |
| 1,235.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,240.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 1:59:01 PM EST |
| 1,245.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 1:59:01 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 1:59:01 PM EST |
| 1,260.00 | 0.00 | 7.30 | 3.65 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 1:59:01 PM EST |
| 1,270.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 1:59:01 PM EST |
| 1,280.00 | 0.00 | 7.30 | 3.65 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 1:59:01 PM EST |
| 1,290.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 1:59:01 PM EST |
| 1,300.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 1:59:01 PM EST |
| 1,310.00 | 0.00 | 7.30 | 3.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/17/2026 1:59:01 PM EST |
| 1,320.00 | 0.00 | 7.30 | 3.65 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 1:59:01 PM EST |
| 1,330.00 | 0.00 | 7.30 | 3.65 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/17/2026 1:59:01 PM EST |
| 1,340.00 | 0.00 | 7.30 | 3.65 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/17/2026 1:59:01 PM EST |
| 1,360.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,380.00 | 0.00 | 1.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 1:59:01 PM EST |
| 1,400.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/17/2026 1:59:01 PM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,460.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,480.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,500.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/17/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 740.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 1:59:01 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.28 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 1:59:01 PM EST |
| 780.00 | 0.00 | 7.30 | 3.65 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/17/2026 1:59:01 PM EST |
| 800.00 | 0.00 | 2.65 | 1.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 1:59:01 PM EST |
| 820.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 2 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/17/2026 1:59:01 PM EST |
| 860.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 1:59:01 PM EST |
| 880.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 1:59:01 PM EST |
| 890.00 | 0.00 | 1.70 | 0.85 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 900.00 | 0.00 | 1.70 | 0.85 | 0.05 | -0.85 | -94.45% | 0.00 | 2 | 27 | 1.11 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 910.00 | 0.00 | 1.05 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 920.00 | 0.05 | 3.60 | 1.83 | 0.35 | -0.39 | -52.71% | 0.00 | 11 | 607 | 1.17 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 930.00 | 0.00 | 1.75 | 0.88 | 0.65 | -0.05 | -7.15% | 0.00 | 7 | 66 | 0.94 | 0.00 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 940.00 | 0.15 | 0.70 | 0.43 | 1.22 | +0.37 | +43.53% | 0.00 | 21 | 409 | 0.68 | 0.00 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 950.00 | 0.05 | 0.80 | 0.43 | 0.50 | -2.50 | -83.34% | 0.00 | 29 | 139 | 1.05 | 0.00 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 960.00 | 0.30 | 1.00 | 0.65 | 0.59 | -0.23 | -28.05% | 0.00 | 2 | 13 | 0.63 | -0.02 | 0.00 | -0.44 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 970.00 | 0.35 | 0.95 | 0.65 | 0.75 | -1.25 | -62.50% | 0.00 | 11 | 41 | 0.59 | -0.03 | 0.00 | -0.69 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 975.00 | 0.45 | 1.00 | 0.73 | 0.98 | -0.42 | -30.00% | 0.00 | 1 | 1 | 0.59 | -0.03 | 0.00 | -0.77 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 980.00 | 0.55 | 1.00 | 0.78 | 1.00 | -0.90 | -47.37% | 0.00 | 14 | 64 | 0.57 | -0.04 | 0.00 | -0.92 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 985.00 | 0.55 | 1.10 | 0.83 | 1.02 | % | 0.00 | 2 | 0 | 0.54 | -0.05 | 0.00 | -1.17 | 2/17/2026 | 2/17/2026 1:59:01 PM EST | |
| 990.00 | 0.55 | 1.00 | 0.78 | 1.55 | -3.05 | -66.31% | 0.00 | 3 | 82 | 0.53 | -0.06 | 0.00 | -1.29 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 995.00 | 0.80 | 1.20 | 1.00 | 1.10 | -1.70 | -60.72% | 0.00 | 5 | 1 | 0.51 | -0.07 | 0.00 | -1.39 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,000.00 | 0.95 | 1.25 | 1.10 | 1.43 | -1.27 | -47.04% | 0.00 | 19 | 124 | 0.50 | -0.07 | 0.00 | -1.46 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,005.00 | 1.10 | 1.60 | 1.35 | 3.00 | -0.10 | -3.23% | 0.00 | 2 | 7 | 0.49 | -0.09 | 0.00 | -1.57 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,010.00 | 1.35 | 1.90 | 1.63 | 1.73 | -1.82 | -51.27% | 0.00 | 13 | 80 | 0.48 | -0.10 | 0.00 | -1.66 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,015.00 | 1.45 | 2.05 | 1.75 | 3.20 | -1.15 | -26.44% | 0.00 | 1 | 52 | 0.48 | -0.11 | 0.00 | -1.75 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,020.00 | 1.95 | 2.75 | 2.35 | 3.28 | -1.42 | -30.22% | 0.00 | 5 | 83 | 0.46 | -0.13 | 0.00 | -1.86 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,025.00 | 2.25 | 2.80 | 2.53 | 4.19 | -1.31 | -23.82% | 0.00 | 2 | 27 | 0.45 | -0.14 | 0.00 | -1.97 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,030.00 | 2.75 | 3.40 | 3.08 | 5.08 | -1.27 | -20.00% | 0.00 | 26 | 74 | 0.47 | -0.16 | 0.01 | -2.04 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,035.00 | 3.20 | 5.10 | 4.15 | 3.90 | -3.70 | -48.69% | 0.00 | 8 | 6 | 0.45 | -0.19 | 0.01 | -2.18 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,040.00 | 3.90 | 5.70 | 4.80 | 4.39 | -4.71 | -51.76% | 0.00 | 24 | 153 | 0.46 | -0.22 | 0.01 | -2.29 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,045.00 | 4.50 | 7.00 | 5.75 | 7.00 | -2.00 | -22.23% | 0.01 | 1 | 7 | 0.44 | -0.25 | 0.01 | -2.42 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,050.00 | 5.60 | 7.80 | 6.70 | 9.90 | -0.60 | -5.72% | 0.01 | 7 | 48 | 0.42 | -0.29 | 0.01 | -2.54 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,055.00 | 6.30 | 9.00 | 7.65 | 9.30 | -22.55 | -70.81% | 0.01 | 10 | 213 | 0.45 | -0.33 | 0.01 | -2.64 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,060.00 | 7.80 | 10.90 | 9.35 | 13.40 | -7.45 | -35.74% | 0.01 | 14 | 174 | 0.41 | -0.37 | 0.01 | -2.72 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,065.00 | 9.20 | 12.10 | 10.65 | 15.10 | -1.95 | -11.44% | 0.01 | 6 | 27 | 0.40 | -0.42 | 0.01 | -2.77 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,070.00 | 10.60 | 13.90 | 12.25 | 19.95 | +2.55 | +14.66% | 0.01 | 1 | 56 | 0.39 | -0.46 | 0.01 | -2.79 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,075.00 | 12.40 | 16.00 | 14.20 | 14.98 | -6.12 | -29.01% | 0.01 | 1 | 34 | 0.38 | -0.51 | 0.01 | -2.76 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,080.00 | 14.90 | 18.30 | 16.60 | 19.40 | -5.44 | -21.90% | 0.02 | 5 | 153 | 0.38 | -0.56 | 0.01 | -2.70 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,085.00 | 17.40 | 20.90 | 19.15 | 26.49 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.36 | -0.61 | 0.01 | -2.58 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,090.00 | 20.30 | 24.60 | 22.45 | 25.15 | -5.85 | -18.88% | 0.02 | 6 | 147 | 0.37 | -0.66 | 0.01 | -2.43 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,095.00 | 23.50 | 26.90 | 25.20 | 24.69 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | -0.71 | 0.01 | -2.23 | 2/11/2026 | 2/17/2026 1:59:01 PM EST |
| 1,100.00 | 26.90 | 30.70 | 28.80 | 29.35 | +0.35 | +1.21% | 0.03 | 3 | 152 | 0.36 | -0.76 | 0.01 | -2.00 | 2/17/2026 | 2/17/2026 1:59:01 PM EST |
| 1,105.00 | 30.60 | 36.50 | 33.55 | 40.36 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.33 | -0.80 | 0.01 | -1.77 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,110.00 | 33.60 | 40.50 | 37.05 | 28.00 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.47 | -0.84 | 0.01 | -1.50 | 2/11/2026 | 2/17/2026 1:59:01 PM EST |
| 1,115.00 | 38.50 | 43.70 | 41.10 | 64.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.51 | -0.87 | 0.01 | -1.27 | 2/6/2026 | 2/17/2026 1:59:01 PM EST |
| 1,120.00 | 42.80 | 48.50 | 45.65 | 69.88 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.49 | -0.90 | 0.01 | -1.03 | 2/12/2026 | 2/17/2026 1:59:01 PM EST |
| 1,125.00 | 47.00 | 52.80 | 49.90 | 85.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.52 | -0.93 | 0.00 | -0.84 | 2/12/2026 | 2/17/2026 1:59:01 PM EST |
| 1,130.00 | 50.90 | 58.00 | 54.45 | 75.46 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.53 | -0.94 | 0.00 | -0.67 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,135.00 | 56.30 | 62.60 | 59.45 | 28.87 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.56 | -0.96 | 0.00 | -0.54 | 1/30/2026 | 2/17/2026 1:59:01 PM EST |
| 1,140.00 | 59.30 | 67.40 | 63.35 | 91.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.58 | -0.97 | 0.00 | -0.43 | 2/6/2026 | 2/17/2026 1:59:01 PM EST |
| 1,145.00 | 64.10 | 72.00 | 68.05 | 28.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.98 | 0.00 | -0.31 | 1/22/2026 | 2/17/2026 1:59:01 PM EST |
| 1,150.00 | 69.00 | 76.80 | 72.90 | 81.16 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.98 | 0.00 | -0.23 | 2/13/2026 | 2/17/2026 1:59:01 PM EST |
| 1,155.00 | 74.00 | 81.70 | 77.85 | % | 0.07 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.15 | 2/17/2026 1:59:01 PM EST | |||
| 1,160.00 | 79.00 | 87.00 | 83.00 | 79.88 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.10 | 2/11/2026 | 2/17/2026 1:59:01 PM EST |
| 1,165.00 | 84.00 | 92.00 | 88.00 | % | 0.08 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.06 | 2/17/2026 1:59:01 PM EST | |||
| 1,170.00 | 89.30 | 97.00 | 93.15 | 42.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.04 | 1/20/2026 | 2/17/2026 1:59:01 PM EST |
| 1,175.00 | 94.20 | 102.00 | 98.10 | 50.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 1/20/2026 | 2/17/2026 1:59:01 PM EST |
| 1,180.00 | 99.20 | 107.00 | 103.10 | 72.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 1/30/2026 | 2/17/2026 1:59:01 PM EST |
| 1,185.00 | 104.30 | 112.00 | 108.15 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 2/17/2026 1:59:01 PM EST | |||
| 1,190.00 | 109.10 | 117.00 | 113.05 | 129.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/17/2026 1:59:01 PM EST |
| 1,195.00 | 114.10 | 122.00 | 118.05 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,200.00 | 119.00 | 127.00 | 123.00 | 139.20 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 1:59:01 PM EST |
| 1,205.00 | 124.20 | 132.00 | 128.10 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,210.00 | 129.10 | 137.00 | 133.05 | 119.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/17/2026 1:59:01 PM EST |
| 1,215.00 | 134.10 | 142.00 | 138.05 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,220.00 | 139.20 | 147.00 | 143.10 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,225.00 | 144.00 | 152.00 | 148.00 | 96.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 1:59:01 PM EST |
| 1,230.00 | 149.20 | 157.00 | 153.10 | 104.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 1:59:01 PM EST |
| 1,235.00 | 154.20 | 162.00 | 158.10 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,240.00 | 159.20 | 167.00 | 163.10 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,245.00 | 164.20 | 172.00 | 168.10 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,250.00 | 169.10 | 177.00 | 173.05 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,260.00 | 179.20 | 187.00 | 183.10 | 127.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 1:59:01 PM EST |
| 1,270.00 | 189.20 | 197.00 | 193.10 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,280.00 | 199.20 | 207.00 | 203.10 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,290.00 | 209.20 | 217.00 | 213.10 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,300.00 | 219.20 | 227.00 | 223.10 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,310.00 | 229.10 | 237.00 | 233.05 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,320.00 | 239.20 | 247.00 | 243.10 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,330.00 | 249.20 | 257.00 | 253.10 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,340.00 | 259.10 | 267.00 | 263.05 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,360.00 | 279.20 | 287.00 | 283.10 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,380.00 | 299.20 | 307.00 | 303.10 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,400.00 | 319.20 | 327.00 | 323.10 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,420.00 | 339.20 | 347.00 | 343.10 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,440.00 | 359.20 | 367.00 | 363.10 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,460.00 | 379.10 | 387.00 | 383.05 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,480.00 | 399.20 | 407.00 | 403.10 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST | |||
| 1,500.00 | 419.20 | 427.00 | 423.10 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 1:59:01 PM EST |