Options Chain for LUMENTUM HLDGS INC COM (LITE) - $635.64 as of 2/20/2026 3:23:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 485.20 | 501.60 | 493.40 | 488.00 | +59.50 | +13.89% | 2.82 | 11 | 6 | 6.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 180.00 | 480.20 | 496.60 | 488.40 | 495.90 | +79.70 | +19.15% | 2.71 | 2 | 4 | 6.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 185.00 | 475.20 | 491.60 | 483.40 | 418.50 | 0.00 | 0.00% | 2.61 | 0 | 6 | 6.10 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 190.00 | 470.30 | 486.60 | 478.45 | 309.67 | 0.00 | 0.00% | 2.52 | 0 | 4 | 5.94 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 195.00 | 465.60 | 481.60 | 473.60 | 219.40 | 0.00 | 0.00% | 2.43 | 0 | 2 | 5.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 200.00 | 460.60 | 476.60 | 468.60 | 358.60 | 0.00 | 0.00% | 2.34 | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 205.00 | 455.60 | 471.60 | 463.60 | 330.40 | 0.00 | 0.00% | 2.26 | 0 | 4 | 5.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 210.00 | 450.30 | 466.60 | 458.45 | 345.70 | 0.00 | 0.00% | 2.18 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 215.00 | 445.30 | 461.60 | 453.45 | 289.80 | 0.00 | 0.00% | 2.11 | 0 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 220.00 | 440.30 | 456.60 | 448.45 | 346.80 | 0.00 | 0.00% | 2.04 | 0 | 5 | 5.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 225.00 | 435.30 | 451.60 | 443.45 | 451.64 | +278.24 | +160.47% | 1.97 | 2 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 230.00 | 430.30 | 446.60 | 438.45 | 320.80 | 0.00 | 0.00% | 1.91 | 0 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 235.00 | 425.30 | 441.60 | 433.45 | 313.20 | 0.00 | 0.00% | 1.84 | 0 | 2 | 5.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 240.00 | 420.30 | 436.60 | 428.45 | 352.80 | 0.00 | 0.00% | 1.79 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 245.00 | 415.30 | 431.60 | 423.45 | 375.30 | 0.00 | 0.00% | 1.73 | 0 | 3 | 4.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 250.00 | 410.30 | 426.60 | 418.45 | 300.00 | 0.00 | 0.00% | 1.67 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:55 PM EST |
| 255.00 | 405.30 | 421.60 | 413.45 | 300.80 | 0.00 | 0.00% | 1.62 | 0 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 260.00 | 400.30 | 416.60 | 408.45 | 329.90 | 0.00 | 0.00% | 1.57 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 265.00 | 395.30 | 411.60 | 403.45 | 324.90 | 0.00 | 0.00% | 1.52 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 270.00 | 390.70 | 406.70 | 398.70 | 330.00 | 0.00 | 0.00% | 1.48 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 275.00 | 385.30 | 401.70 | 393.50 | 325.00 | 0.00 | 0.00% | 1.43 | 0 | 7 | 4.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 280.00 | 380.30 | 396.70 | 388.50 | 159.44 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 285.00 | 375.30 | 391.70 | 383.50 | 315.00 | 0.00 | 0.00% | 1.35 | 0 | 10 | 4.20 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 290.00 | 370.30 | 386.70 | 378.50 | 316.10 | 0.00 | 0.00% | 1.31 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 295.00 | 365.40 | 381.70 | 373.55 | 266.90 | 0.00 | 0.00% | 1.27 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 300.00 | 360.40 | 376.70 | 368.55 | 286.91 | 0.00 | 0.00% | 1.23 | 0 | 9 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 305.00 | 355.40 | 371.70 | 363.55 | 228.80 | 0.00 | 0.00% | 1.19 | 0 | 4 | 3.92 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 310.00 | 350.40 | 366.70 | 358.55 | 233.00 | 0.00 | 0.00% | 1.16 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 315.00 | 345.40 | 361.70 | 353.55 | 238.50 | 0.00 | 0.00% | 1.12 | 0 | 4 | 3.77 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 320.00 | 340.40 | 356.70 | 348.55 | 230.80 | 0.00 | 0.00% | 1.09 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 325.00 | 335.40 | 351.70 | 343.55 | 267.00 | 0.00 | 0.00% | 1.06 | 0 | 6 | 3.63 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 330.00 | 330.40 | 346.70 | 338.55 | 260.84 | 0.00 | 0.00% | 1.03 | 0 | 11 | 3.54 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 335.00 | 325.40 | 341.70 | 333.55 | 227.00 | 0.00 | 0.00% | 1.00 | 0 | 209 | 3.48 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:55 PM EST |
| 340.00 | 320.80 | 336.70 | 328.75 | 246.60 | 0.00 | 0.00% | 0.97 | 0 | 25 | 3.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 345.00 | 315.80 | 331.70 | 323.75 | 230.00 | 0.00 | 0.00% | 0.94 | 0 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 350.00 | 310.80 | 326.40 | 318.60 | 245.00 | 0.00 | 0.00% | 0.91 | 0 | 17 | 3.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 355.00 | 305.40 | 321.80 | 313.60 | 234.00 | 0.00 | 0.00% | 0.88 | 0 | 24 | 3.25 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 360.00 | 300.80 | 316.40 | 308.60 | 226.70 | 0.00 | 0.00% | 0.86 | 0 | 20 | 3.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 365.00 | 295.80 | 308.50 | 302.15 | 93.42 | 0.00 | 0.00% | 0.83 | 0 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 370.00 | 290.60 | 303.70 | 297.15 | 216.80 | 0.00 | 0.00% | 0.80 | 0 | 7 | 3.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 375.00 | 285.80 | 298.70 | 292.25 | 212.40 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.94 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 380.00 | 280.70 | 293.00 | 286.85 | 292.65 | +38.65 | +15.22% | 0.75 | 15 | 43 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 385.00 | 275.60 | 287.90 | 281.75 | 157.80 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 390.00 | 270.90 | 284.40 | 277.65 | 184.10 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 392.50 | 268.30 | 280.30 | 274.30 | 194.60 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 395.00 | 265.50 | 281.80 | 273.65 | 179.30 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 397.50 | 263.30 | 275.70 | 269.50 | 228.60 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 400.00 | 260.90 | 272.40 | 266.65 | 195.50 | 0.00 | 0.00% | 0.67 | 0 | 17 | 2.54 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 402.50 | 258.40 | 270.60 | 264.50 | 150.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 405.00 | 255.70 | 266.50 | 261.10 | 164.30 | 0.00 | 0.00% | 0.64 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 407.50 | 253.40 | 267.40 | 260.40 | % | 0.64 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 410.00 | 250.80 | 263.00 | 256.90 | 174.80 | 0.00 | 0.00% | 0.63 | 0 | 52 | 2.49 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 412.50 | 248.40 | 260.40 | 254.40 | % | 0.62 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 415.00 | 245.70 | 259.90 | 252.80 | 155.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 417.50 | 243.30 | 255.70 | 249.50 | 178.50 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 420.00 | 240.90 | 254.00 | 247.45 | 162.50 | 0.00 | 0.00% | 0.59 | 0 | 20 | 2.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 422.50 | 238.40 | 249.70 | 244.05 | 173.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 425.00 | 235.90 | 246.40 | 241.15 | 134.80 | 0.00 | 0.00% | 0.57 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 427.50 | 233.40 | 244.40 | 238.90 | % | 0.56 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 430.00 | 230.80 | 241.00 | 235.90 | 231.00 | +46.08 | +24.92% | 0.55 | 3 | 11 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 432.50 | 228.30 | 241.10 | 234.70 | % | 0.54 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 435.00 | 226.00 | 238.80 | 232.40 | 59.90 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 437.50 | 223.50 | 234.10 | 228.80 | 120.00 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 440.00 | 220.80 | 233.40 | 227.10 | 175.50 | 0.00 | 0.00% | 0.52 | 0 | 59 | 2.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 442.50 | 218.20 | 234.50 | 226.35 | 124.40 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 445.00 | 215.80 | 229.80 | 222.80 | 164.50 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 447.50 | 213.30 | 225.40 | 219.35 | 149.60 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 450.00 | 212.20 | 222.00 | 217.10 | 182.03 | 0.00 | 0.00% | 0.48 | 0 | 127 | 2.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 452.50 | 208.40 | 220.50 | 214.45 | % | 0.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 455.00 | 206.10 | 218.60 | 212.35 | 60.90 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 457.50 | 203.60 | 215.50 | 209.55 | 142.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 460.00 | 201.10 | 213.00 | 207.05 | 129.03 | 0.00 | 0.00% | 0.45 | 0 | 12 | 2.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 462.50 | 199.00 | 211.20 | 205.10 | % | 0.44 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 465.00 | 196.00 | 210.60 | 203.30 | 65.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 467.50 | 194.00 | 204.90 | 199.45 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 470.00 | 191.00 | 203.00 | 197.00 | 190.14 | +51.34 | +36.99% | 0.42 | 24 | 17 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 472.50 | 189.00 | 201.40 | 195.20 | 90.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 475.00 | 186.00 | 198.00 | 192.00 | 126.02 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.87 | 1.00 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 477.50 | 184.00 | 194.30 | 189.15 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 2/20/2026 3:59:55 PM EST | |||
| 480.00 | 181.10 | 193.60 | 187.35 | 130.90 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.87 | 1.00 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 482.50 | 179.00 | 190.70 | 184.85 | 82.40 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.81 | 1.00 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 485.00 | 177.00 | 187.50 | 182.25 | 121.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.74 | 1.00 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 487.50 | 174.00 | 184.60 | 179.30 | 83.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.08 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 490.00 | 172.00 | 183.90 | 177.95 | 78.70 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.64 | 0.99 | 0.00 | -0.11 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 492.50 | 169.00 | 181.00 | 175.00 | 76.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.74 | 0.99 | 0.00 | -0.11 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 495.00 | 167.00 | 179.00 | 173.00 | 76.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.76 | 0.99 | 0.00 | -0.14 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 497.50 | 164.00 | 175.60 | 169.80 | 117.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.67 | 0.99 | 0.00 | -0.15 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 500.00 | 162.60 | 172.50 | 167.55 | 84.18 | 0.00 | 0.00% | 0.34 | 0 | 59 | 1.61 | 0.99 | 0.00 | -0.20 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 502.50 | 159.10 | 171.00 | 165.05 | % | 0.33 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.21 | 2/20/2026 3:59:55 PM EST | |||
| 505.00 | 157.00 | 167.60 | 162.30 | 86.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.57 | 0.98 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 507.50 | 155.00 | 166.40 | 160.70 | 109.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.64 | 0.98 | 0.00 | -0.23 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 510.00 | 152.00 | 164.00 | 158.00 | 153.62 | +85.62 | +125.92% | 0.31 | 1 | 12 | 1.62 | 0.98 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 512.50 | 150.00 | 161.10 | 155.55 | % | 0.30 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.28 | 2/20/2026 3:59:55 PM EST | |||
| 515.00 | 147.00 | 158.30 | 152.65 | 112.98 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.53 | 0.98 | 0.00 | -0.32 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 517.50 | 145.00 | 157.20 | 151.10 | % | 0.29 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.33 | 2/20/2026 3:59:55 PM EST | |||
| 520.00 | 142.00 | 153.30 | 147.65 | 155.52 | +36.52 | +30.69% | 0.28 | 2 | 20 | 1.49 | 0.97 | 0.00 | -0.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 522.50 | 140.00 | 150.30 | 145.15 | 66.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.43 | 0.97 | 0.00 | -0.43 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 525.00 | 138.00 | 147.80 | 142.90 | % | 0.27 | 0 | 0 | 1.41 | 0.96 | 0.00 | -0.46 | 2/20/2026 3:59:55 PM EST | |||
| 527.50 | 135.00 | 146.70 | 140.85 | 54.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.48 | 0.96 | 0.00 | -0.50 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 530.00 | 133.50 | 145.60 | 139.55 | 106.77 | 0.00 | 0.00% | 0.26 | 0 | 41 | 1.36 | 0.96 | 0.00 | -0.52 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 532.50 | 130.00 | 140.70 | 135.35 | % | 0.25 | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.52 | 2/20/2026 3:59:55 PM EST | |||
| 535.00 | 128.00 | 138.70 | 133.35 | 140.84 | +91.94 | +188.02% | 0.25 | 2 | 8 | 1.38 | 0.95 | 0.00 | -0.57 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 537.50 | 126.00 | 137.60 | 131.80 | % | 0.25 | 0 | 0 | 1.44 | 0.95 | 0.00 | -0.60 | 2/20/2026 3:59:55 PM EST | |||
| 540.00 | 123.00 | 135.00 | 129.00 | 131.57 | +32.23 | +32.45% | 0.24 | 6 | 10 | 1.33 | 0.95 | 0.00 | -0.66 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 542.50 | 121.00 | 132.50 | 126.75 | 94.90 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.39 | 0.94 | 0.00 | -0.70 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 545.00 | 119.00 | 128.80 | 123.90 | 66.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.30 | 0.94 | 0.00 | -0.73 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 547.50 | 116.00 | 127.80 | 121.90 | 91.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.36 | 0.93 | 0.00 | -0.78 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 550.00 | 114.10 | 124.90 | 119.50 | 89.59 | 0.00 | 0.00% | 0.22 | 0 | 63 | 1.32 | 0.93 | 0.00 | -0.82 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 552.50 | 112.00 | 124.00 | 118.00 | 75.62 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.38 | 0.92 | 0.00 | -0.87 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 555.00 | 109.00 | 120.50 | 114.75 | 88.30 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.23 | 0.92 | 0.00 | -0.89 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 557.50 | 108.50 | 117.60 | 113.05 | 65.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.26 | 0.92 | 0.00 | -0.93 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 560.00 | 105.00 | 115.00 | 110.00 | 109.92 | +26.69 | +32.07% | 0.20 | 5 | 42 | 1.24 | 0.91 | 0.00 | -0.98 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 562.50 | 102.30 | 112.70 | 107.50 | 39.96 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.23 | 0.91 | 0.00 | -1.01 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 565.00 | 101.00 | 112.70 | 106.85 | 113.20 | +55.95 | +97.73% | 0.19 | 2 | 13 | 1.19 | 0.90 | 0.00 | -1.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 567.50 | 101.00 | 108.00 | 104.50 | 64.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | 0.90 | 0.00 | -1.10 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 570.00 | 99.00 | 107.90 | 103.45 | 80.00 | 0.00 | 0.00% | 0.18 | 0 | 119 | 1.15 | 0.89 | 0.00 | -1.15 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 572.50 | 96.00 | 105.10 | 100.55 | 52.59 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.91 | 0.88 | 0.00 | -1.19 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 575.00 | 94.00 | 101.00 | 97.50 | 93.60 | +48.10 | +105.72% | 0.17 | 1 | 7 | 0.96 | 0.88 | 0.00 | -1.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 577.50 | 92.00 | 99.00 | 95.50 | 65.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 0.87 | 0.00 | -1.29 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 580.00 | 90.00 | 97.00 | 93.50 | 93.50 | +22.77 | +32.20% | 0.16 | 7 | 50 | 0.97 | 0.86 | 0.00 | -1.35 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 582.50 | 88.00 | 95.00 | 91.50 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.98 | 0.86 | 0.00 | -1.38 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 585.00 | 86.00 | 92.80 | 89.40 | 35.88 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.93 | 0.85 | 0.00 | -1.43 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 587.50 | 82.00 | 91.00 | 86.50 | 48.29 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.93 | 0.84 | 0.00 | -1.46 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 590.00 | 81.00 | 88.30 | 84.65 | 81.32 | +17.87 | +28.17% | 0.14 | 112 | 117 | 0.94 | 0.84 | 0.00 | -1.52 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 592.50 | 79.00 | 87.90 | 83.45 | 60.00 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.92 | 0.83 | 0.00 | -1.56 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 595.00 | 77.80 | 84.80 | 81.30 | 56.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.98 | 0.82 | 0.00 | -1.60 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 597.50 | 75.00 | 83.00 | 79.00 | 83.66 | +48.56 | +138.35% | 0.13 | 3 | 21 | 0.96 | 0.81 | 0.00 | -1.64 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 600.00 | 73.00 | 80.00 | 76.50 | 77.00 | +19.31 | +33.48% | 0.13 | 78 | 289 | 0.94 | 0.80 | 0.00 | -1.69 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 602.50 | 72.00 | 78.00 | 75.00 | 80.28 | +45.43 | +130.36% | 0.12 | 2 | 4 | 0.96 | 0.80 | 0.00 | -1.73 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 605.00 | 69.00 | 76.90 | 72.95 | 72.50 | +18.33 | +33.84% | 0.12 | 156 | 176 | 0.95 | 0.79 | 0.00 | -1.78 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 607.50 | 68.00 | 75.00 | 71.50 | 42.10 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.97 | 0.78 | 0.00 | -1.81 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 610.00 | 65.00 | 73.00 | 69.00 | 68.20 | +19.35 | +39.62% | 0.11 | 8 | 316 | 0.94 | 0.77 | 0.00 | -1.86 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 612.50 | 64.00 | 70.70 | 67.35 | 45.50 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.95 | 0.76 | 0.00 | -1.89 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 615.00 | 62.00 | 68.90 | 65.45 | 73.25 | +24.90 | +51.50% | 0.11 | 10 | 64 | 0.95 | 0.75 | 0.00 | -1.93 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 617.50 | 60.00 | 67.90 | 63.95 | 42.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.96 | 0.74 | 0.00 | -1.97 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 620.00 | 58.00 | 65.00 | 61.50 | 67.43 | +22.39 | +49.72% | 0.10 | 23 | 231 | 0.93 | 0.73 | 0.00 | -2.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 622.50 | 58.90 | 63.50 | 61.20 | 47.39 | +8.39 | +21.52% | 0.10 | 1 | 33 | 0.98 | 0.72 | 0.00 | -2.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 625.00 | 55.00 | 62.00 | 58.50 | 57.79 | +15.09 | +35.34% | 0.09 | 2 | 19 | 0.94 | 0.71 | 0.00 | -2.08 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 627.50 | 53.00 | 61.00 | 57.00 | 61.92 | +20.52 | +49.57% | 0.09 | 1 | 2 | 0.95 | 0.70 | 0.00 | -2.11 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 630.00 | 51.10 | 57.70 | 54.40 | 50.32 | +11.80 | +30.64% | 0.09 | 31 | 39 | 0.92 | 0.69 | 0.00 | -2.14 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 632.50 | 50.00 | 56.70 | 53.35 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | 0.68 | 0.00 | -2.17 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 635.00 | 49.20 | 54.80 | 52.00 | 54.87 | +20.60 | +60.12% | 0.08 | 16 | 14 | 0.94 | 0.67 | 0.00 | -2.20 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 637.50 | 48.50 | 54.00 | 51.25 | 31.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | 0.66 | 0.00 | -2.22 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 640.00 | 45.00 | 51.50 | 48.25 | 50.19 | +16.10 | +47.23% | 0.08 | 17 | 147 | 0.92 | 0.65 | 0.00 | -2.25 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 642.50 | 43.00 | 50.40 | 46.70 | 49.68 | +20.32 | +69.21% | 0.07 | 4 | 2 | 0.92 | 0.64 | 0.00 | -2.27 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 645.00 | 42.00 | 48.50 | 45.25 | 50.30 | +21.25 | +73.15% | 0.07 | 4 | 10 | 0.92 | 0.62 | 0.00 | -2.29 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 647.50 | 40.00 | 47.20 | 43.60 | 43.73 | % | 0.07 | 15 | 0 | 0.92 | 0.61 | 0.00 | -2.31 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 650.00 | 40.30 | 47.00 | 43.65 | 42.00 | +11.20 | +36.37% | 0.07 | 166 | 176 | 0.96 | 0.60 | 0.00 | -2.33 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 652.50 | 39.30 | 45.00 | 42.15 | % | 0.06 | 0 | 0 | 0.93 | 0.59 | 0.00 | -2.34 | 2/20/2026 3:59:55 PM EST | |||
| 655.00 | 36.00 | 43.00 | 39.50 | 39.28 | +10.68 | +37.35% | 0.06 | 40 | 8 | 0.91 | 0.58 | 0.00 | -2.35 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 657.50 | 35.00 | 41.80 | 38.40 | 35.60 | +10.11 | +39.67% | 0.06 | 10 | 4 | 0.92 | 0.57 | 0.00 | -2.36 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 660.00 | 33.40 | 40.00 | 36.70 | 36.28 | +9.58 | +35.88% | 0.06 | 197 | 44 | 0.91 | 0.56 | 0.00 | -2.37 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 662.50 | 32.30 | 38.80 | 35.55 | 35.42 | % | 0.05 | 19 | 0 | 0.91 | 0.54 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 665.00 | 33.00 | 37.40 | 35.20 | 36.70 | % | 0.05 | 46 | 0 | 0.94 | 0.53 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 667.50 | 31.30 | 37.20 | 34.25 | 33.50 | +12.50 | +59.53% | 0.05 | 12 | 1 | 0.94 | 0.52 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 670.00 | 29.50 | 34.50 | 32.00 | 32.51 | +11.71 | +56.30% | 0.05 | 95 | 24 | 0.91 | 0.51 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 672.50 | 27.00 | 33.80 | 30.40 | 32.30 | +11.16 | +52.80% | 0.05 | 9 | 12 | 0.89 | 0.50 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 675.00 | 28.10 | 32.00 | 30.05 | 27.23 | +7.38 | +37.18% | 0.04 | 64 | 9 | 0.91 | 0.49 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 677.50 | 26.50 | 30.70 | 28.60 | 32.75 | +22.56 | +221.40% | 0.04 | 11 | 1 | 0.91 | 0.47 | 0.00 | -2.37 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 680.00 | 25.60 | 31.00 | 28.30 | 24.70 | +5.45 | +28.32% | 0.04 | 145 | 101 | 0.93 | 0.46 | 0.00 | -2.36 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 682.50 | 23.50 | 28.70 | 26.10 | % | 0.04 | 0 | 0 | 0.90 | 0.45 | 0.00 | -2.35 | 2/20/2026 3:59:55 PM EST | |||
| 685.00 | 23.70 | 27.40 | 25.55 | 25.55 | +9.15 | +55.80% | 0.04 | 20 | 104 | 0.91 | 0.44 | 0.00 | -2.34 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 687.50 | 22.10 | 27.30 | 24.70 | 27.17 | % | 0.04 | 22 | 0 | 0.91 | 0.43 | 0.00 | -2.33 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 690.00 | 20.30 | 26.60 | 23.45 | 21.61 | +5.84 | +37.04% | 0.03 | 30 | 55 | 0.91 | 0.42 | 0.00 | -2.31 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 692.50 | 20.50 | 25.10 | 22.80 | 20.70 | +7.02 | +51.32% | 0.03 | 4 | 2 | 0.91 | 0.40 | 0.00 | -2.30 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 695.00 | 19.70 | 23.80 | 21.75 | 21.50 | +7.54 | +54.02% | 0.03 | 4 | 21 | 0.91 | 0.39 | 0.00 | -2.27 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 697.50 | 18.20 | 23.80 | 21.00 | 13.36 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.91 | 0.38 | 0.00 | -2.25 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 700.00 | 18.00 | 20.70 | 19.35 | 18.00 | +3.70 | +25.88% | 0.03 | 176 | 129 | 0.89 | 0.37 | 0.00 | -2.23 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 702.50 | 18.00 | 21.70 | 19.85 | 20.45 | % | 0.03 | 37 | 0 | 0.92 | 0.36 | 0.00 | -2.21 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 705.00 | 16.30 | 20.00 | 18.15 | 18.15 | +5.92 | +48.41% | 0.03 | 30 | 100 | 0.90 | 0.35 | 0.00 | -2.18 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 707.50 | 15.10 | 19.30 | 17.20 | 19.48 | % | 0.02 | 2 | 0 | 0.89 | 0.34 | 0.00 | -2.15 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 710.00 | 15.20 | 18.80 | 17.00 | 16.64 | +6.12 | +58.18% | 0.02 | 38 | 212 | 0.91 | 0.33 | 0.00 | -2.13 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 712.50 | 13.60 | 18.00 | 15.80 | 18.34 | +12.34 | +205.67% | 0.02 | 11 | 8 | 0.89 | 0.32 | 0.00 | -2.09 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 715.00 | 13.20 | 17.40 | 15.30 | 17.52 | % | 0.02 | 10 | 0 | 0.90 | 0.31 | 0.00 | -2.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 717.50 | 12.50 | 16.30 | 14.40 | 17.00 | % | 0.02 | 2 | 0 | 0.89 | 0.30 | 0.00 | -2.03 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 720.00 | 12.20 | 16.50 | 14.35 | 14.90 | +4.94 | +49.60% | 0.02 | 680 | 107 | 0.89 | 0.29 | 0.00 | -2.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 722.50 | 12.10 | 15.30 | 13.70 | 13.30 | +6.29 | +89.73% | 0.02 | 78 | 4 | 0.91 | 0.28 | 0.00 | -1.96 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 725.00 | 10.70 | 14.20 | 12.45 | 12.35 | +3.77 | +43.94% | 0.02 | 52 | 230 | 0.88 | 0.27 | 0.00 | -1.93 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 727.50 | 10.50 | 14.50 | 12.50 | 14.10 | % | 0.02 | 7 | 0 | 0.90 | 0.26 | 0.00 | -1.89 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 730.00 | 10.00 | 13.80 | 11.90 | 11.94 | +4.67 | +64.24% | 0.02 | 93 | 6 | 0.90 | 0.25 | 0.00 | -1.86 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 732.50 | 8.10 | 13.10 | 10.60 | 11.36 | +8.55 | +304.27% | 0.01 | 22 | 2 | 0.87 | 0.24 | 0.00 | -1.82 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 735.00 | 9.50 | 14.00 | 11.75 | 9.20 | +2.14 | +30.32% | 0.02 | 7 | 2 | 0.94 | 0.23 | 0.00 | -1.78 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 737.50 | 7.40 | 11.60 | 9.50 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.22 | 0.00 | -1.74 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 740.00 | 8.70 | 12.40 | 10.55 | 10.32 | +3.12 | +43.34% | 0.01 | 104 | 227 | 0.93 | 0.22 | 0.00 | -1.71 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 742.50 | 7.20 | 11.90 | 9.55 | 7.00 | % | 0.01 | 1 | 0 | 0.90 | 0.21 | 0.00 | -1.66 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 745.00 | 7.60 | 9.90 | 8.75 | 9.00 | +6.57 | +270.37% | 0.01 | 30 | 1 | 0.89 | 0.20 | 0.00 | -1.62 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 747.50 | 6.90 | 9.80 | 8.35 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.19 | 0.00 | -1.58 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 750.00 | 6.60 | 9.30 | 7.95 | 7.58 | +2.08 | +37.82% | 0.01 | 316 | 54 | 0.88 | 0.18 | 0.00 | -1.54 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 755.00 | 6.00 | 8.50 | 7.25 | 6.01 | +0.76 | +14.48% | 0.01 | 5 | 1 | 0.89 | 0.17 | 0.00 | -1.46 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 760.00 | 5.10 | 7.70 | 6.40 | 6.57 | % | 0.01 | 15 | 0 | 0.89 | 0.16 | 0.00 | -1.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 765.00 | 4.80 | 6.90 | 5.85 | 6.50 | +2.72 | +71.96% | 0.01 | 2 | 5 | 0.89 | 0.14 | 0.00 | -1.30 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 770.00 | 4.20 | 6.40 | 5.30 | 5.01 | +1.69 | +50.91% | 0.01 | 13 | 255 | 0.89 | 0.13 | 0.00 | -1.23 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 775.00 | 3.80 | 6.00 | 4.90 | 4.40 | +0.40 | +10.00% | 0.01 | 32 | 11 | 0.90 | 0.12 | 0.00 | -1.15 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 780.00 | 3.30 | 5.40 | 4.35 | 4.35 | +0.14 | +3.33% | 0.01 | 19 | 0 | 0.89 | 0.11 | 0.00 | -1.08 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 785.00 | 2.95 | 5.10 | 4.03 | 3.00 | +0.20 | +7.15% | 0.01 | 1 | 8 | 0.90 | 0.10 | 0.00 | -1.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 790.00 | 2.70 | 4.50 | 3.60 | 3.61 | +0.11 | +3.15% | 0.00 | 8 | 1 | 0.90 | 0.09 | 0.00 | -0.94 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 795.00 | 2.30 | 4.00 | 3.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.08 | 0.00 | -0.87 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 800.00 | 2.05 | 3.20 | 2.63 | 2.61 | +0.51 | +24.29% | 0.00 | 159 | 55 | 0.88 | 0.07 | 0.00 | -0.81 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 805.00 | 1.95 | 3.10 | 2.53 | 2.69 | +1.23 | +84.25% | 0.00 | 56 | 1 | 0.89 | 0.07 | 0.00 | -0.75 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 810.00 | 1.75 | 3.80 | 2.78 | 2.49 | +1.11 | +80.44% | 0.00 | 50 | 4 | 0.93 | 0.06 | 0.00 | -0.69 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 820.00 | 1.20 | 2.65 | 1.93 | 1.96 | +0.96 | +96.00% | 0.00 | 6 | 8 | 0.90 | 0.05 | 0.00 | -0.58 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 830.00 | 0.95 | 2.30 | 1.63 | 1.30 | +0.14 | +12.07% | 0.00 | 38 | 10 | 0.91 | 0.04 | 0.00 | -0.49 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 840.00 | 0.70 | 1.65 | 1.18 | 0.90 | -0.16 | -15.10% | 0.00 | 4 | 2 | 0.90 | 0.03 | 0.00 | -0.41 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 850.00 | 0.60 | 2.00 | 1.30 | 1.00 | +0.30 | +42.86% | 0.00 | 1 | 36 | 0.94 | 0.03 | 0.00 | -0.34 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 860.00 | 0.35 | 0.75 | 0.55 | 0.56 | -0.02 | -3.45% | 0.00 | 84 | 25 | 0.86 | 0.02 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 870.00 | 0.00 | 0.70 | 0.35 | 0.55 | -0.07 | -11.29% | 0.00 | 20 | 4 | 0.93 | 0.02 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 880.00 | 0.00 | 4.00 | 2.00 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.01 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 890.00 | 0.10 | 0.70 | 0.40 | 0.20 | -0.05 | -20.00% | 0.00 | 37 | 40 | 0.89 | 0.01 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.36 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.12 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.62 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 20 | 3.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.08 | +0.03 | +60.00% | 0.01 | 9 | 84 | 3.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 3.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 119 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 105 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 397.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 34 | 143 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 402.50 | 0.00 | 3.40 | 1.70 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 3.90 | 1.95 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 410.00 | 0.05 | 1.45 | 0.75 | 0.05 | -1.15 | -95.84% | 0.00 | 7 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 412.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 417.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.00 | 1 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 422.50 | 0.10 | 4.30 | 2.20 | 0.10 | -2.45 | -96.08% | 0.01 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 427.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 4.40 | 2.20 | 0.71 | +0.13 | +22.42% | 0.01 | 1 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 432.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 435.00 | 0.00 | 4.10 | 2.05 | 0.38 | -2.37 | -86.19% | 0.00 | 2 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 437.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 0.45 | 0.23 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 442.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 445.00 | 0.00 | 4.40 | 2.20 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 447.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 450.00 | 0.00 | 0.50 | 0.25 | 0.15 | -1.52 | -91.02% | 0.00 | 47 | 62 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 452.50 | 0.00 | 2.50 | 1.25 | 0.63 | -2.81 | -81.69% | 0.00 | 2 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 0.50 | 0.25 | 0.59 | -1.71 | -74.35% | 0.00 | 2 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 457.50 | 0.00 | 3.40 | 1.70 | 0.49 | % | 0.00 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 460.00 | 0.00 | 4.40 | 2.20 | 0.50 | -1.04 | -67.54% | 0.00 | 4 | 62 | 1.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 462.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 465.00 | 0.00 | 4.50 | 2.25 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 467.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 470.00 | 0.05 | 3.30 | 1.68 | 0.70 | -1.01 | -59.07% | 0.00 | 2 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 472.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | 2.09 | +0.09 | +4.50% | 0.01 | 3 | 38 | 1.39 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 477.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.03 | 2/20/2026 3:59:55 PM EST | |||
| 480.00 | 0.00 | 4.50 | 2.25 | 2.39 | -0.01 | -0.42% | 0.00 | 6 | 26 | 1.67 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 482.50 | 0.00 | 4.60 | 2.30 | 2.39 | -3.79 | -61.33% | 0.00 | 2 | 2 | 1.65 | 0.00 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 485.00 | 0.00 | 4.70 | 2.35 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.64 | 0.00 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 487.50 | 0.00 | 4.40 | 2.20 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | -0.01 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.70 | -2.55 | -78.47% | 0.00 | 34 | 57 | 1.02 | -0.01 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 492.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.11 | 2/20/2026 3:59:55 PM EST | |||
| 495.00 | 0.10 | 4.60 | 2.35 | 1.18 | -4.82 | -80.34% | 0.00 | 4 | 22 | 1.19 | -0.01 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 497.50 | 0.00 | 4.80 | 2.40 | 8.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | -0.01 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 500.00 | 0.05 | 1.55 | 0.80 | 0.85 | -2.45 | -74.25% | 0.00 | 89 | 108 | 1.01 | -0.01 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 502.50 | 0.20 | 1.35 | 0.78 | 0.78 | -11.32 | -93.56% | 0.00 | 4 | 3 | 1.00 | -0.02 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 505.00 | 0.00 | 2.35 | 1.18 | 2.40 | -4.65 | -65.96% | 0.00 | 1 | 6 | 1.26 | -0.02 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 507.50 | 0.00 | 4.70 | 2.35 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | -0.02 | 0.00 | -0.23 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 510.00 | 0.30 | 3.40 | 1.85 | 1.11 | -2.89 | -72.25% | 0.00 | 24 | 38 | 1.09 | -0.02 | 0.00 | -0.27 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 512.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.28 | 2/20/2026 3:59:55 PM EST | |||
| 515.00 | 0.55 | 1.55 | 1.05 | 1.10 | -8.94 | -89.05% | 0.00 | 109 | 9 | 1.00 | -0.02 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 517.50 | 0.00 | 4.80 | 2.40 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | -0.03 | 0.00 | -0.33 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 2.30 | 1.15 | 1.16 | -4.08 | -77.87% | 0.00 | 32 | 54 | 1.14 | -0.03 | 0.00 | -0.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 522.50 | 0.05 | 4.80 | 2.43 | 2.43 | % | 0.00 | 1 | 0 | 0.99 | -0.03 | 0.00 | -0.43 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 525.00 | 0.70 | 2.50 | 1.60 | 1.89 | -5.31 | -73.75% | 0.00 | 31 | 37 | 1.00 | -0.04 | 0.00 | -0.46 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 527.50 | 0.05 | 3.90 | 1.98 | 1.10 | -4.59 | -80.67% | 0.00 | 4 | 4 | 0.93 | -0.04 | 0.00 | -0.50 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 530.00 | 0.95 | 2.40 | 1.68 | 1.75 | -4.85 | -73.49% | 0.00 | 69 | 81 | 1.00 | -0.04 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 532.50 | 0.00 | 4.80 | 2.40 | 2.00 | -11.10 | -84.74% | 0.00 | 9 | 7 | 1.26 | -0.04 | 0.00 | -0.52 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 535.00 | 0.00 | 3.20 | 1.60 | 2.98 | -7.52 | -71.62% | 0.00 | 13 | 8 | 1.12 | -0.05 | 0.00 | -0.57 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 537.50 | 0.00 | 3.30 | 1.65 | 8.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | -0.05 | 0.00 | -0.60 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 540.00 | 1.70 | 2.40 | 2.05 | 1.95 | -5.95 | -75.32% | 0.00 | 42 | 81 | 0.97 | -0.05 | 0.00 | -0.66 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 542.50 | 1.75 | 2.90 | 2.33 | 3.81 | -12.61 | -76.80% | 0.00 | 15 | 22 | 0.98 | -0.06 | 0.00 | -0.70 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 545.00 | 1.85 | 3.70 | 2.78 | 2.56 | -5.74 | -69.16% | 0.01 | 21 | 4 | 1.00 | -0.06 | 0.00 | -0.73 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 547.50 | 1.55 | 4.00 | 2.78 | 2.70 | -6.41 | -70.37% | 0.01 | 6 | 2 | 0.98 | -0.07 | 0.00 | -0.78 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 550.00 | 1.95 | 3.00 | 2.48 | 2.48 | -7.02 | -73.90% | 0.00 | 66 | 162 | 0.94 | -0.07 | 0.00 | -0.82 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 552.50 | 0.55 | 4.50 | 2.53 | 2.87 | -19.13 | -86.96% | 0.00 | 10 | 10 | 0.89 | -0.08 | 0.00 | -0.87 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 555.00 | 2.25 | 4.90 | 3.58 | 3.55 | -19.95 | -84.90% | 0.01 | 4 | 9 | 0.99 | -0.08 | 0.00 | -0.89 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 557.50 | 1.00 | 8.20 | 4.60 | % | 0.01 | 0 | 0 | 0.99 | -0.08 | 0.00 | -0.93 | 2/20/2026 3:59:55 PM EST | |||
| 560.00 | 2.50 | 4.80 | 3.65 | 3.90 | -9.00 | -69.77% | 0.01 | 38 | 67 | 0.96 | -0.09 | 0.00 | -0.98 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 562.50 | 2.95 | 8.00 | 5.48 | 9.00 | -11.80 | -56.74% | 0.01 | 1 | 10 | 1.06 | -0.09 | 0.00 | -1.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 565.00 | 1.70 | 8.20 | 4.95 | 4.70 | -10.42 | -68.92% | 0.01 | 7 | 18 | 0.99 | -0.10 | 0.00 | -1.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 567.50 | 3.40 | 8.50 | 5.95 | 25.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.10 | 0.00 | -1.10 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 570.00 | 3.70 | 6.70 | 5.20 | 5.36 | -9.46 | -63.84% | 0.01 | 36 | 29 | 0.99 | -0.11 | 0.00 | -1.15 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 572.50 | 3.90 | 7.50 | 5.70 | 5.50 | -10.61 | -65.86% | 0.01 | 3 | 3 | 0.99 | -0.12 | 0.00 | -1.19 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 575.00 | 3.90 | 7.40 | 5.65 | 5.50 | -10.17 | -64.91% | 0.01 | 21 | 28 | 0.99 | -0.12 | 0.00 | -1.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 577.50 | 3.50 | 6.40 | 4.95 | 7.20 | -14.09 | -66.19% | 0.01 | 2 | 2 | 0.91 | -0.13 | 0.00 | -1.29 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 580.00 | 4.90 | 7.00 | 5.95 | 5.80 | -12.20 | -67.78% | 0.01 | 62 | 234 | 0.94 | -0.14 | 0.00 | -1.35 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 582.50 | 4.20 | 7.00 | 5.60 | 18.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.14 | 0.00 | -1.38 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 585.00 | 5.50 | 8.50 | 7.00 | 7.30 | -10.10 | -58.05% | 0.01 | 14 | 26 | 0.95 | -0.15 | 0.00 | -1.43 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 587.50 | 3.70 | 11.70 | 7.70 | 29.71 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.16 | 0.00 | -1.46 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 590.00 | 6.20 | 7.70 | 6.95 | 8.00 | -11.85 | -59.70% | 0.01 | 44 | 1,018 | 0.92 | -0.16 | 0.00 | -1.52 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 592.50 | 6.70 | 9.50 | 8.10 | 8.80 | -33.66 | -79.28% | 0.01 | 11 | 1 | 0.94 | -0.17 | 0.00 | -1.56 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 595.00 | 7.10 | 10.00 | 8.55 | 8.83 | -12.79 | -59.16% | 0.01 | 41 | 26 | 0.94 | -0.18 | 0.00 | -1.60 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 597.50 | 7.50 | 11.30 | 9.40 | 10.00 | -30.60 | -75.37% | 0.02 | 3 | 5 | 0.95 | -0.19 | 0.00 | -1.64 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 600.00 | 7.30 | 10.00 | 8.65 | 9.30 | -12.70 | -57.73% | 0.01 | 1,022 | 73 | 0.92 | -0.20 | 0.00 | -1.69 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 602.50 | 8.60 | 11.80 | 10.20 | 10.50 | -20.30 | -65.91% | 0.02 | 24 | 24 | 0.94 | -0.20 | 0.00 | -1.73 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 605.00 | 8.10 | 12.00 | 10.05 | 10.56 | -15.44 | -59.39% | 0.02 | 5 | 20 | 0.90 | -0.21 | 0.00 | -1.78 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 607.50 | 9.50 | 14.50 | 12.00 | 12.05 | -14.95 | -55.37% | 0.02 | 6 | 9 | 0.96 | -0.22 | 0.00 | -1.81 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 610.00 | 10.10 | 14.30 | 12.20 | 12.00 | -16.64 | -58.11% | 0.02 | 43 | 20 | 0.94 | -0.23 | 0.00 | -1.86 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 612.50 | 10.60 | 14.70 | 12.65 | 13.40 | -17.90 | -57.19% | 0.02 | 1,218 | 133 | 0.93 | -0.24 | 0.00 | -1.89 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 615.00 | 11.30 | 16.90 | 14.10 | 14.00 | -17.00 | -54.84% | 0.02 | 10 | 12 | 0.96 | -0.25 | 0.00 | -1.93 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 617.50 | 11.90 | 18.00 | 14.95 | 36.49 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.96 | -0.26 | 0.00 | -1.97 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 620.00 | 12.60 | 18.90 | 15.75 | 17.00 | -13.00 | -43.34% | 0.03 | 59 | 22 | 0.96 | -0.27 | 0.00 | -2.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 622.50 | 13.40 | 19.80 | 16.60 | 17.90 | -14.77 | -45.21% | 0.03 | 7 | 67 | 0.96 | -0.28 | 0.00 | -2.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 625.00 | 13.80 | 20.00 | 16.90 | 16.03 | -17.88 | -52.73% | 0.03 | 4 | 9 | 0.95 | -0.29 | 0.00 | -2.08 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 627.50 | 14.80 | 21.00 | 17.90 | 18.70 | -19.70 | -51.31% | 0.03 | 5 | 29 | 0.95 | -0.30 | 0.00 | -2.11 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 630.00 | 15.50 | 19.50 | 17.50 | 17.85 | -16.73 | -48.39% | 0.03 | 90 | 19 | 0.92 | -0.31 | 0.00 | -2.14 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 632.50 | 16.30 | 22.90 | 19.60 | 23.80 | -36.00 | -60.21% | 0.03 | 1 | 2 | 0.95 | -0.32 | 0.00 | -2.17 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 635.00 | 17.10 | 21.50 | 19.30 | 20.52 | -16.53 | -44.62% | 0.03 | 9 | 13 | 0.91 | -0.33 | 0.00 | -2.20 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 637.50 | 18.00 | 24.00 | 21.00 | 19.81 | % | 0.03 | 11 | 0 | 0.94 | -0.34 | 0.00 | -2.22 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 640.00 | 18.90 | 24.70 | 21.80 | 21.50 | -18.25 | -45.92% | 0.03 | 70 | 7 | 0.93 | -0.35 | 0.00 | -2.25 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 642.50 | 19.80 | 25.80 | 22.80 | 23.92 | % | 0.04 | 10 | 0 | 0.93 | -0.36 | 0.00 | -2.27 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 645.00 | 20.80 | 25.40 | 23.10 | 23.35 | % | 0.04 | 13 | 0 | 0.91 | -0.38 | 0.00 | -2.29 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 647.50 | 21.70 | 27.70 | 24.70 | 28.15 | % | 0.04 | 6 | 0 | 0.93 | -0.39 | 0.00 | -2.31 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 650.00 | 23.00 | 27.90 | 25.45 | 27.98 | -19.02 | -40.47% | 0.04 | 262 | 4 | 0.91 | -0.40 | 0.00 | -2.33 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 652.50 | 23.80 | 29.30 | 26.55 | 26.00 | % | 0.04 | 622 | 0 | 0.91 | -0.41 | 0.00 | -2.34 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 655.00 | 24.90 | 30.80 | 27.85 | 27.80 | -45.20 | -61.92% | 0.04 | 30 | 2 | 0.92 | -0.42 | 0.00 | -2.35 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 657.50 | 26.00 | 32.90 | 29.45 | 33.68 | % | 0.04 | 2 | 0 | 0.92 | -0.43 | 0.00 | -2.36 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 660.00 | 26.80 | 33.20 | 30.00 | 32.26 | -20.74 | -39.14% | 0.05 | 347 | 3 | 0.90 | -0.44 | 0.00 | -2.37 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 662.50 | 28.30 | 35.00 | 31.65 | 31.73 | % | 0.05 | 13 | 0 | 0.92 | -0.46 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 665.00 | 29.50 | 35.10 | 32.30 | 32.60 | % | 0.05 | 29 | 0 | 0.90 | -0.47 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 667.50 | 30.40 | 38.00 | 34.20 | 33.00 | % | 0.05 | 10 | 0 | 0.95 | -0.48 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 670.00 | 31.90 | 36.00 | 33.95 | 35.80 | % | 0.05 | 44 | 0 | 0.88 | -0.49 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 672.50 | 33.20 | 40.00 | 36.60 | 39.00 | % | 0.05 | 9 | 0 | 0.92 | -0.50 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 675.00 | 34.50 | 42.00 | 38.25 | 39.83 | % | 0.06 | 36 | 0 | 0.92 | -0.51 | 0.00 | -2.38 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 677.50 | 35.90 | 43.00 | 39.45 | 37.44 | % | 0.06 | 1 | 0 | 0.91 | -0.53 | 0.00 | -2.37 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 680.00 | 37.20 | 44.60 | 40.90 | 41.00 | -29.00 | -41.43% | 0.06 | 32 | 8 | 0.91 | -0.54 | 0.00 | -2.36 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 682.50 | 38.70 | 46.00 | 42.35 | % | 0.06 | 0 | 0 | 0.91 | -0.55 | 0.00 | -2.35 | 2/20/2026 3:59:55 PM EST | |||
| 685.00 | 40.10 | 46.90 | 43.50 | 39.58 | % | 0.06 | 6 | 0 | 0.90 | -0.56 | 0.00 | -2.34 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 687.50 | 41.60 | 49.00 | 45.30 | % | 0.07 | 0 | 0 | 0.90 | -0.57 | 0.00 | -2.33 | 2/20/2026 3:59:55 PM EST | |||
| 690.00 | 43.10 | 50.00 | 46.55 | 45.05 | -55.45 | -55.18% | 0.07 | 10 | 3 | 0.91 | -0.58 | 0.00 | -2.31 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 692.50 | 44.70 | 51.90 | 48.30 | % | 0.07 | 0 | 0 | 0.90 | -0.60 | 0.00 | -2.30 | 2/20/2026 3:59:55 PM EST | |||
| 695.00 | 45.90 | 53.00 | 49.45 | 45.33 | % | 0.07 | 3 | 0 | 0.89 | -0.61 | 0.00 | -2.27 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 697.50 | 47.70 | 55.00 | 51.35 | % | 0.07 | 0 | 0 | 0.90 | -0.62 | 0.00 | -2.25 | 2/20/2026 3:59:55 PM EST | |||
| 700.00 | 49.40 | 56.00 | 52.70 | 53.60 | -33.05 | -38.15% | 0.08 | 8 | 27 | 0.90 | -0.63 | 0.00 | -2.23 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 702.50 | 51.00 | 58.00 | 54.50 | % | 0.08 | 0 | 0 | 0.88 | -0.64 | 0.00 | -2.21 | 2/20/2026 3:59:55 PM EST | |||
| 705.00 | 52.30 | 60.00 | 56.15 | 113.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | -0.65 | 0.00 | -2.18 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 707.50 | 54.30 | 61.00 | 57.65 | 115.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | -0.66 | 0.00 | -2.15 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 710.00 | 56.00 | 63.00 | 59.50 | 91.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -0.67 | 0.00 | -2.13 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 712.50 | 57.10 | 65.00 | 61.05 | 116.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.68 | 0.00 | -2.09 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 715.00 | 59.10 | 67.00 | 63.05 | 154.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.69 | 0.00 | -2.06 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 717.50 | 61.00 | 69.00 | 65.00 | 170.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.87 | -0.70 | 0.00 | -2.03 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 720.00 | 62.10 | 70.00 | 66.05 | 95.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.89 | -0.71 | 0.00 | -2.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 722.50 | 64.50 | 72.00 | 68.25 | 186.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -0.72 | 0.00 | -1.96 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 725.00 | 65.80 | 74.00 | 69.90 | % | 0.10 | 0 | 0 | 0.87 | -0.73 | 0.00 | -1.93 | 2/20/2026 3:59:55 PM EST | |||
| 727.50 | 67.60 | 76.00 | 71.80 | % | 0.10 | 0 | 0 | 0.87 | -0.74 | 0.00 | -1.89 | 2/20/2026 3:59:55 PM EST | |||
| 730.00 | 69.50 | 78.00 | 73.75 | % | 0.10 | 0 | 0 | 0.87 | -0.75 | 0.00 | -1.86 | 2/20/2026 3:59:55 PM EST | |||
| 732.50 | 71.30 | 80.00 | 75.65 | % | 0.10 | 0 | 0 | 0.87 | -0.76 | 0.00 | -1.82 | 2/20/2026 3:59:55 PM EST | |||
| 735.00 | 73.70 | 82.00 | 77.85 | % | 0.11 | 0 | 0 | 0.87 | -0.77 | 0.00 | -1.78 | 2/20/2026 3:59:55 PM EST | |||
| 737.50 | 76.70 | 84.00 | 80.35 | 186.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.78 | 0.00 | -1.74 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 740.00 | 77.60 | 86.00 | 81.80 | 78.10 | -32.86 | -29.62% | 0.11 | 101 | 7 | 0.87 | -0.78 | 0.00 | -1.71 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 742.50 | 81.00 | 88.00 | 84.50 | 213.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.79 | 0.00 | -1.66 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 745.00 | 81.50 | 90.00 | 85.75 | % | 0.12 | 0 | 0 | 0.86 | -0.80 | 0.00 | -1.62 | 2/20/2026 3:59:55 PM EST | |||
| 747.50 | 84.90 | 92.00 | 88.45 | 197.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | -0.81 | 0.00 | -1.58 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 750.00 | 86.90 | 94.00 | 90.45 | 183.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | -0.82 | 0.00 | -1.54 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 755.00 | 89.70 | 99.00 | 94.35 | % | 0.12 | 0 | 0 | 0.87 | -0.83 | 0.00 | -1.46 | 2/20/2026 3:59:55 PM EST | |||
| 760.00 | 94.50 | 103.00 | 98.75 | % | 0.13 | 0 | 0 | 0.87 | -0.84 | 0.00 | -1.38 | 2/20/2026 3:59:55 PM EST | |||
| 765.00 | 99.90 | 107.00 | 103.45 | 213.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | -0.86 | 0.00 | -1.30 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 770.00 | 103.80 | 113.80 | 108.80 | % | 0.14 | 0 | 0 | 0.81 | -0.87 | 0.00 | -1.23 | 2/20/2026 3:59:55 PM EST | |||
| 775.00 | 106.90 | 118.90 | 112.90 | 245.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | -0.88 | 0.00 | -1.15 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 780.00 | 110.80 | 123.40 | 117.10 | 116.20 | -37.80 | -24.55% | 0.15 | 15 | 4 | 0.81 | -0.89 | 0.00 | -1.08 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 785.00 | 117.70 | 127.90 | 122.80 | 183.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.17 | -0.90 | 0.00 | -1.01 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 790.00 | 121.70 | 133.00 | 127.35 | 191.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.20 | -0.91 | 0.00 | -0.94 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 795.00 | 127.00 | 137.50 | 132.25 | 194.30 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.22 | -0.92 | 0.00 | -0.87 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 800.00 | 131.50 | 142.00 | 136.75 | 202.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.23 | -0.93 | 0.00 | -0.81 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 805.00 | 136.30 | 146.90 | 141.60 | 207.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.24 | -0.93 | 0.00 | -0.75 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 810.00 | 140.70 | 151.70 | 146.20 | 216.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.27 | -0.94 | 0.00 | -0.69 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 820.00 | 149.00 | 161.20 | 155.10 | 221.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.30 | -0.95 | 0.00 | -0.58 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 830.00 | 160.10 | 170.80 | 165.45 | 225.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.32 | -0.96 | 0.00 | -0.49 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 840.00 | 169.80 | 180.70 | 175.25 | 230.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.37 | -0.97 | 0.00 | -0.41 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 850.00 | 179.60 | 190.30 | 184.95 | 244.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.41 | -0.97 | 0.00 | -0.34 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 860.00 | 188.30 | 200.00 | 194.15 | 247.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | -0.98 | 0.00 | -0.28 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 870.00 | 198.10 | 210.00 | 204.05 | 269.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.23 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 880.00 | 206.70 | 219.80 | 213.25 | 279.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.19 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 890.00 | 216.80 | 229.80 | 223.30 | % | 0.25 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.16 | 2/20/2026 3:59:55 PM EST |