Options Chain for MERCADOLIBRE INC COM (MELI) - $1,996.55 as of 2/20/2026 3:28:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,400.00 | 584.00 | 613.20 | 598.60 | 604.20 | -6.39 | -1.05% | 0.43 | 4 | 4 | 1.81 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,420.00 | 564.00 | 593.20 | 578.60 | % | 0.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 1,430.00 | 553.50 | 583.20 | 568.35 | % | 0.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 1,440.00 | 544.00 | 573.30 | 558.65 | % | 0.39 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 1,450.00 | 533.60 | 563.30 | 548.45 | % | 0.38 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 2/20/2026 3:59:35 PM EST | |||
| 1,460.00 | 524.00 | 553.40 | 538.70 | % | 0.37 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.04 | 2/20/2026 3:59:35 PM EST | |||
| 1,470.00 | 513.60 | 543.40 | 528.50 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.05 | 2/20/2026 3:59:35 PM EST | |||
| 1,480.00 | 504.00 | 533.40 | 518.70 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.06 | 2/20/2026 3:59:35 PM EST | |||
| 1,490.00 | 493.70 | 523.40 | 508.55 | % | 0.34 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.08 | 2/20/2026 3:59:35 PM EST | |||
| 1,500.00 | 484.00 | 515.60 | 499.80 | 514.34 | +3.34 | +0.66% | 0.33 | 3 | 4 | 1.52 | 1.00 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,510.00 | 473.80 | 503.50 | 488.65 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.12 | 2/20/2026 3:59:35 PM EST | |||
| 1,520.00 | 464.00 | 493.60 | 478.80 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.15 | 2/20/2026 3:59:35 PM EST | |||
| 1,530.00 | 453.90 | 485.80 | 469.85 | % | 0.31 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.19 | 2/20/2026 3:59:35 PM EST | |||
| 1,540.00 | 444.00 | 473.70 | 458.85 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.24 | 2/20/2026 3:59:35 PM EST | |||
| 1,550.00 | 434.00 | 464.80 | 449.40 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.30 | 2/20/2026 3:59:35 PM EST | |||
| 1,560.00 | 424.10 | 455.80 | 439.95 | % | 0.28 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.36 | 2/20/2026 3:59:35 PM EST | |||
| 1,570.00 | 414.20 | 444.70 | 429.45 | % | 0.27 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.44 | 2/20/2026 3:59:35 PM EST | |||
| 1,580.00 | 404.70 | 436.20 | 420.45 | % | 0.27 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.54 | 2/20/2026 3:59:35 PM EST | |||
| 1,590.00 | 394.30 | 426.30 | 410.30 | % | 0.26 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.65 | 2/20/2026 3:59:35 PM EST | |||
| 1,600.00 | 384.60 | 415.10 | 399.85 | % | 0.25 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.78 | 2/20/2026 3:59:35 PM EST | |||
| 1,610.00 | 374.70 | 405.30 | 390.00 | % | 0.24 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.95 | 2/20/2026 3:59:35 PM EST | |||
| 1,620.00 | 364.80 | 395.50 | 380.15 | % | 0.23 | 0 | 0 | 1.21 | 0.98 | 0.00 | -1.13 | 2/20/2026 3:59:35 PM EST | |||
| 1,630.00 | 355.10 | 386.90 | 371.00 | % | 0.23 | 0 | 0 | 1.19 | 0.98 | 0.00 | -1.33 | 2/20/2026 3:59:35 PM EST | |||
| 1,640.00 | 345.10 | 377.90 | 361.50 | % | 0.22 | 0 | 0 | 1.17 | 0.98 | 0.00 | -1.49 | 2/20/2026 3:59:35 PM EST | |||
| 1,650.00 | 335.40 | 367.40 | 351.40 | % | 0.21 | 0 | 0 | 1.15 | 0.98 | 0.00 | -1.58 | 2/20/2026 3:59:35 PM EST | |||
| 1,660.00 | 325.70 | 357.70 | 341.70 | % | 0.21 | 0 | 0 | 1.12 | 0.97 | 0.00 | -1.68 | 2/20/2026 3:59:35 PM EST | |||
| 1,670.00 | 316.00 | 348.10 | 332.05 | % | 0.20 | 0 | 0 | 1.10 | 0.97 | 0.00 | -1.80 | 2/20/2026 3:59:35 PM EST | |||
| 1,680.00 | 306.40 | 338.40 | 322.40 | % | 0.19 | 0 | 0 | 1.08 | 0.96 | 0.00 | -1.91 | 2/20/2026 3:59:35 PM EST | |||
| 1,690.00 | 296.80 | 329.30 | 313.05 | % | 0.19 | 0 | 0 | 1.06 | 0.96 | 0.00 | -2.04 | 2/20/2026 3:59:35 PM EST | |||
| 1,700.00 | 287.40 | 319.70 | 303.55 | 330.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.04 | 0.95 | 0.00 | -2.17 | 2/4/2026 | 2/20/2026 3:59:35 PM EST |
| 1,710.00 | 280.10 | 306.00 | 293.05 | % | 0.17 | 0 | 0 | 0.98 | 0.95 | 0.00 | -2.32 | 2/20/2026 3:59:35 PM EST | |||
| 1,720.00 | 268.50 | 298.90 | 283.70 | % | 0.16 | 0 | 0 | 1.01 | 0.94 | 0.00 | -2.46 | 2/20/2026 3:59:35 PM EST | |||
| 1,730.00 | 260.40 | 287.20 | 273.80 | % | 0.16 | 0 | 0 | 0.95 | 0.93 | 0.00 | -2.62 | 2/20/2026 3:59:35 PM EST | |||
| 1,740.00 | 255.60 | 278.50 | 267.05 | % | 0.15 | 0 | 0 | 0.95 | 0.93 | 0.00 | -2.78 | 2/20/2026 3:59:35 PM EST | |||
| 1,750.00 | 246.50 | 269.40 | 257.95 | % | 0.15 | 0 | 0 | 0.93 | 0.92 | 0.00 | -2.95 | 2/20/2026 3:59:35 PM EST | |||
| 1,760.00 | 238.80 | 261.80 | 250.30 | % | 0.14 | 0 | 0 | 0.95 | 0.91 | 0.00 | -3.12 | 2/20/2026 3:59:35 PM EST | |||
| 1,770.00 | 226.50 | 247.60 | 237.05 | % | 0.13 | 0 | 0 | 0.93 | 0.90 | 0.00 | -3.30 | 2/20/2026 3:59:35 PM EST | |||
| 1,780.00 | 218.90 | 244.40 | 231.65 | % | 0.13 | 0 | 0 | 0.93 | 0.89 | 0.00 | -3.48 | 2/20/2026 3:59:35 PM EST | |||
| 1,790.00 | 208.90 | 230.40 | 219.65 | % | 0.12 | 0 | 0 | 0.84 | 0.88 | 0.00 | -3.66 | 2/20/2026 3:59:35 PM EST | |||
| 1,800.00 | 200.50 | 222.00 | 211.25 | 215.53 | % | 0.12 | 20 | 0 | 0.83 | 0.87 | 0.00 | -3.85 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,810.00 | 188.60 | 213.60 | 201.10 | 215.60 | % | 0.11 | 1 | 0 | 0.83 | 0.85 | 0.00 | -4.03 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,820.00 | 187.00 | 210.30 | 198.65 | % | 0.11 | 0 | 0 | 0.69 | 0.84 | 0.00 | -4.22 | 2/20/2026 3:59:35 PM EST | |||
| 1,830.00 | 172.80 | 202.50 | 187.65 | % | 0.10 | 0 | 0 | 0.62 | 0.83 | 0.00 | -4.40 | 2/20/2026 3:59:35 PM EST | |||
| 1,840.00 | 170.80 | 194.60 | 182.70 | % | 0.10 | 0 | 0 | 0.70 | 0.81 | 0.00 | -4.58 | 2/20/2026 3:59:35 PM EST | |||
| 1,850.00 | 160.50 | 186.40 | 173.45 | % | 0.09 | 0 | 0 | 0.68 | 0.80 | 0.00 | -4.75 | 2/20/2026 3:59:35 PM EST | |||
| 1,860.00 | 156.60 | 179.30 | 167.95 | % | 0.09 | 0 | 0 | 0.72 | 0.78 | 0.00 | -4.93 | 2/20/2026 3:59:35 PM EST | |||
| 1,870.00 | 145.70 | 167.20 | 156.45 | % | 0.08 | 0 | 0 | 0.67 | 0.77 | 0.00 | -5.09 | 2/20/2026 3:59:35 PM EST | |||
| 1,880.00 | 145.10 | 157.10 | 151.10 | % | 0.08 | 0 | 0 | 0.69 | 0.75 | 0.00 | -5.25 | 2/20/2026 3:59:35 PM EST | |||
| 1,890.00 | 131.90 | 153.40 | 142.65 | % | 0.08 | 0 | 0 | 0.68 | 0.73 | 0.00 | -5.39 | 2/20/2026 3:59:35 PM EST | |||
| 1,895.00 | 131.20 | 155.00 | 143.10 | % | 0.08 | 0 | 0 | 0.73 | 0.72 | 0.00 | -5.46 | 2/20/2026 3:59:35 PM EST | |||
| 1,900.00 | 125.20 | 151.40 | 138.30 | 141.32 | +15.32 | +12.16% | 0.07 | 10 | 4 | 0.71 | 0.72 | 0.00 | -5.53 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,905.00 | 121.90 | 146.30 | 134.10 | 129.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | 0.71 | 0.00 | -5.60 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 1,910.00 | 118.70 | 144.50 | 131.60 | 204.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.70 | 0.00 | -5.66 | 2/4/2026 | 2/20/2026 3:59:35 PM EST |
| 1,915.00 | 115.50 | 133.50 | 124.50 | % | 0.07 | 0 | 0 | 0.67 | 0.69 | 0.00 | -5.72 | 2/20/2026 3:59:35 PM EST | |||
| 1,920.00 | 116.80 | 137.40 | 127.10 | 131.82 | +13.02 | +10.96% | 0.07 | 1 | 1 | 0.73 | 0.68 | 0.00 | -5.78 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,925.00 | 109.90 | 132.70 | 121.30 | % | 0.06 | 0 | 0 | 0.71 | 0.67 | 0.00 | -5.83 | 2/20/2026 3:59:35 PM EST | |||
| 1,930.00 | 106.20 | 129.60 | 117.90 | 120.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.70 | 0.66 | 0.00 | -5.88 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 1,935.00 | 106.50 | 128.10 | 117.30 | % | 0.06 | 0 | 0 | 0.73 | 0.65 | 0.00 | -5.93 | 2/20/2026 3:59:35 PM EST | |||
| 1,940.00 | 100.90 | 119.80 | 110.35 | 118.10 | +1.77 | +1.53% | 0.06 | 2 | 12 | 0.69 | 0.64 | 0.00 | -5.98 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,945.00 | 97.10 | 122.40 | 109.75 | 103.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | 0.63 | 0.00 | -6.02 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,950.00 | 98.10 | 112.00 | 105.05 | 120.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.70 | 0.62 | 0.00 | -6.05 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 1,955.00 | 96.30 | 116.40 | 106.35 | 96.85 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.74 | 0.61 | 0.00 | -6.09 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,960.00 | 92.70 | 112.90 | 102.80 | 93.90 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.73 | 0.60 | 0.00 | -6.12 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,965.00 | 89.80 | 109.70 | 99.75 | 95.61 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.73 | 0.59 | 0.00 | -6.15 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,970.00 | 87.10 | 108.50 | 97.80 | 102.44 | +4.81 | +4.93% | 0.05 | 1 | 11 | 0.74 | 0.58 | 0.00 | -6.17 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,975.00 | 80.70 | 107.40 | 94.05 | 99.60 | -26.41 | -20.96% | 0.05 | 1 | 30 | 0.73 | 0.57 | 0.00 | -6.20 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,980.00 | 82.60 | 102.40 | 92.50 | 95.07 | -27.11 | -22.19% | 0.05 | 4 | 43 | 0.74 | 0.56 | 0.00 | -6.21 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,985.00 | 76.80 | 92.80 | 84.80 | 92.70 | -20.30 | -17.97% | 0.04 | 2 | 3 | 0.69 | 0.55 | 0.00 | -6.22 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,990.00 | 72.80 | 98.50 | 85.65 | 95.00 | -17.00 | -15.18% | 0.04 | 3 | 15 | 0.72 | 0.54 | 0.00 | -6.23 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,995.00 | 79.00 | 95.10 | 87.05 | 91.00 | -6.15 | -6.33% | 0.04 | 5 | 4 | 0.76 | 0.53 | 0.00 | -6.25 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,000.00 | 74.20 | 91.00 | 82.60 | 80.00 | +2.00 | +2.57% | 0.04 | 29 | 29 | 0.74 | 0.52 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,005.00 | 67.10 | 87.30 | 77.20 | 82.75 | +1.35 | +1.66% | 0.04 | 25 | 84 | 0.71 | 0.52 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,010.00 | 67.10 | 87.40 | 77.25 | 84.00 | +3.00 | +3.71% | 0.04 | 2 | 8 | 0.73 | 0.51 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,015.00 | 64.50 | 83.50 | 74.00 | 78.00 | +2.10 | +2.77% | 0.04 | 32 | 83 | 0.72 | 0.50 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,017.50 | 61.10 | 77.00 | 69.05 | 81.00 | -11.70 | -12.63% | 0.03 | 11 | 4 | 0.69 | 0.49 | 0.00 | -6.23 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,020.00 | 67.00 | 76.60 | 71.80 | 71.51 | -12.58 | -14.96% | 0.04 | 24 | 3 | 0.73 | 0.49 | 0.00 | -6.22 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,022.50 | 65.80 | 82.80 | 74.30 | 72.99 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.76 | 0.48 | 0.00 | -6.21 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,025.00 | 62.00 | 78.20 | 70.10 | 70.00 | -28.10 | -28.65% | 0.03 | 5 | 8 | 0.73 | 0.48 | 0.00 | -6.20 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,027.50 | 63.50 | 76.70 | 70.10 | % | 0.03 | 0 | 0 | 0.74 | 0.47 | 0.00 | -6.20 | 2/20/2026 3:59:35 PM EST | |||
| 2,030.00 | 59.80 | 77.60 | 68.70 | 70.33 | +0.33 | +0.48% | 0.03 | 3 | 12 | 0.74 | 0.47 | 0.00 | -6.19 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,032.50 | 62.80 | 77.00 | 69.90 | % | 0.03 | 0 | 0 | 0.76 | 0.46 | 0.00 | -6.18 | 2/20/2026 3:59:35 PM EST | |||
| 2,035.00 | 53.40 | 77.70 | 65.55 | 96.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.73 | 0.46 | 0.00 | -6.17 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 2,037.50 | 57.90 | 74.30 | 66.10 | 66.97 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.74 | 0.45 | 0.00 | -6.16 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,040.00 | 53.10 | 74.40 | 63.75 | 56.40 | -9.20 | -14.03% | 0.03 | 1 | 13 | 0.73 | 0.45 | 0.00 | -6.14 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,045.00 | 55.90 | 70.40 | 63.15 | 95.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | 0.44 | 0.00 | -6.11 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 2,050.00 | 53.30 | 63.10 | 58.20 | 60.00 | -2.10 | -3.39% | 0.03 | 5 | 29 | 0.71 | 0.43 | 0.00 | -6.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,055.00 | 53.00 | 68.00 | 60.50 | 55.00 | -13.00 | -19.12% | 0.03 | 1 | 3 | 0.75 | 0.42 | 0.00 | -6.05 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,060.00 | 52.00 | 62.90 | 57.45 | 111.37 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.74 | 0.41 | 0.00 | -6.01 | 2/10/2026 | 2/20/2026 3:59:35 PM EST |
| 2,065.00 | 50.80 | 68.40 | 59.60 | 63.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | 0.40 | 0.00 | -5.97 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,070.00 | 43.20 | 63.90 | 53.55 | 49.51 | -64.49 | -56.57% | 0.03 | 1 | 13 | 0.74 | 0.39 | 0.00 | -5.93 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,075.00 | 42.80 | 60.70 | 51.75 | 51.40 | -2.95 | -5.43% | 0.02 | 5 | 2 | 0.74 | 0.38 | 0.00 | -5.89 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,080.00 | 41.20 | 59.30 | 50.25 | 71.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.74 | 0.37 | 0.00 | -5.84 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,085.00 | 43.20 | 50.30 | 46.75 | 50.74 | % | 0.02 | 1 | 0 | 0.72 | 0.36 | 0.00 | -5.79 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 2,090.00 | 42.20 | 53.00 | 47.60 | 45.00 | -5.00 | -10.00% | 0.02 | 6 | 13 | 0.75 | 0.36 | 0.00 | -5.73 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,095.00 | 38.40 | 51.10 | 44.75 | % | 0.02 | 0 | 0 | 0.73 | 0.35 | 0.00 | -5.68 | 2/20/2026 3:59:35 PM EST | |||
| 2,100.00 | 35.00 | 49.90 | 42.45 | 42.24 | -1.56 | -3.57% | 0.02 | 38 | 138 | 0.75 | 0.34 | 0.00 | -5.62 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,110.00 | 34.70 | 48.80 | 41.75 | 40.00 | +5.00 | +14.29% | 0.02 | 2 | 15 | 0.75 | 0.32 | 0.00 | -5.50 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,120.00 | 31.80 | 40.00 | 35.90 | 38.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.73 | 0.30 | 0.00 | -5.37 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,130.00 | 23.00 | 39.70 | 31.35 | 35.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.29 | 0.00 | -5.23 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,140.00 | 24.00 | 38.00 | 31.00 | 34.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.27 | 0.00 | -5.09 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,150.00 | 27.20 | 37.70 | 32.45 | 30.00 | -2.40 | -7.41% | 0.02 | 8 | 14 | 0.76 | 0.26 | 0.00 | -4.94 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,160.00 | 22.30 | 29.60 | 25.95 | 27.37 | -0.93 | -3.29% | 0.01 | 1 | 12 | 0.71 | 0.24 | 0.00 | -4.79 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,170.00 | 19.30 | 29.00 | 24.15 | 19.30 | -6.30 | -24.61% | 0.01 | 1 | 24 | 0.71 | 0.23 | 0.00 | -4.63 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,180.00 | 18.20 | 28.50 | 23.35 | 23.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | 0.22 | 0.00 | -4.47 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,190.00 | 13.60 | 24.40 | 19.00 | 21.10 | -3.00 | -12.45% | 0.01 | 2 | 11 | 0.69 | 0.20 | 0.00 | -4.31 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,200.00 | 14.80 | 22.00 | 18.40 | 18.80 | -0.69 | -3.54% | 0.01 | 20 | 72 | 0.71 | 0.19 | 0.00 | -4.14 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,210.00 | 6.80 | 20.20 | 13.50 | 24.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | 0.18 | 0.00 | -3.98 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,220.00 | 13.00 | 18.10 | 15.55 | 16.60 | -3.70 | -18.23% | 0.01 | 5 | 8 | 0.71 | 0.17 | 0.00 | -3.81 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,230.00 | 11.10 | 19.60 | 15.35 | 13.00 | -6.30 | -32.65% | 0.01 | 5 | 4 | 0.68 | 0.16 | 0.00 | -3.65 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,240.00 | 9.90 | 22.70 | 16.30 | 15.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.15 | 0.00 | -3.48 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,250.00 | 10.00 | 19.50 | 14.75 | 11.78 | -2.72 | -18.76% | 0.01 | 7 | 69 | 0.75 | 0.14 | 0.00 | -3.32 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,260.00 | 0.85 | 20.20 | 10.53 | 15.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.13 | 0.00 | -3.17 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 2,270.00 | 6.30 | 10.60 | 8.45 | 9.50 | -3.89 | -29.06% | 0.00 | 2 | 3 | 0.68 | 0.12 | 0.00 | -3.01 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,280.00 | 2.20 | 8.90 | 5.55 | 8.90 | -1.10 | -11.00% | 0.00 | 17 | 4 | 0.61 | 0.11 | 0.00 | -2.86 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,290.00 | 3.60 | 11.00 | 7.30 | 21.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.10 | 0.00 | -2.71 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 2,300.00 | 5.50 | 8.50 | 7.00 | 7.00 | -0.30 | -4.11% | 0.00 | 35 | 185 | 0.70 | 0.10 | 0.00 | -2.56 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,310.00 | 0.05 | 13.90 | 6.98 | 14.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.09 | 0.00 | -2.42 | 2/9/2026 | 2/20/2026 3:59:35 PM EST |
| 2,320.00 | 1.10 | 13.30 | 7.20 | 5.66 | -92.34 | -94.23% | 0.00 | 3 | 2 | 0.69 | 0.08 | 0.00 | -2.28 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,330.00 | 1.40 | 15.20 | 8.30 | 29.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.08 | 0.00 | -2.15 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 2,340.00 | 0.05 | 13.20 | 6.63 | 19.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.07 | 0.00 | -2.02 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 2,350.00 | 1.90 | 14.30 | 8.10 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.06 | 0.00 | -1.89 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,360.00 | 1.20 | 9.80 | 5.50 | 7.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.06 | 0.00 | -1.78 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,370.00 | 0.30 | 13.60 | 6.95 | 39.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.05 | 0.00 | -1.66 | 2/2/2026 | 2/20/2026 3:59:35 PM EST |
| 2,380.00 | 0.00 | 9.60 | 4.80 | 4.00 | -1.75 | -30.44% | 0.00 | 1 | 10 | 0.89 | 0.05 | 0.00 | -1.55 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,390.00 | 0.05 | 9.60 | 4.83 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.05 | 0.00 | -1.45 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 2,400.00 | 1.50 | 9.60 | 5.55 | 2.95 | -1.05 | -26.25% | 0.00 | 1 | 22 | 0.72 | 0.04 | 0.00 | -1.35 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,410.00 | 0.05 | 9.60 | 4.83 | 10.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.04 | 0.00 | -1.26 | 2/10/2026 | 2/20/2026 3:59:35 PM EST |
| 2,420.00 | 0.05 | 12.30 | 6.18 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.04 | 0.00 | -1.17 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 2,430.00 | 0.05 | 12.10 | 6.08 | 9.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.03 | 0.00 | -1.08 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 2,440.00 | 0.05 | 9.60 | 4.83 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.03 | 0.00 | -1.01 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 2,450.00 | 0.05 | 9.60 | 4.83 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.00 | -0.93 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 2,460.00 | 0.00 | 9.60 | 4.80 | 26.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.02 | 0.00 | -0.85 | 1/30/2026 | 2/20/2026 3:59:35 PM EST |
| 2,470.00 | 0.00 | 9.60 | 4.80 | 45.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.02 | 0.00 | -0.79 | 1/27/2026 | 2/20/2026 3:59:35 PM EST |
| 2,480.00 | 0.05 | 11.40 | 5.73 | 21.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.02 | 0.00 | -0.73 | 1/26/2026 | 2/20/2026 3:59:35 PM EST |
| 2,490.00 | 0.05 | 9.60 | 4.83 | 25.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.02 | 0.00 | -0.67 | 1/30/2026 | 2/20/2026 3:59:35 PM EST |
| 2,500.00 | 0.05 | 9.60 | 4.83 | 1.08 | -0.17 | -13.60% | 0.00 | 57 | 25 | 0.55 | 0.02 | 0.00 | -0.62 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,510.00 | 0.05 | 9.60 | 4.83 | 4.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.02 | 0.00 | -0.57 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 2,520.00 | 0.05 | 9.60 | 4.83 | 33.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.01 | 0.00 | -0.52 | 1/27/2026 | 2/20/2026 3:59:35 PM EST |
| 2,530.00 | 0.05 | 9.60 | 4.83 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.01 | 0.00 | -0.48 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 2,540.00 | 0.05 | 9.60 | 4.83 | 14.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.01 | 0.00 | -0.44 | 2/3/2026 | 2/20/2026 3:59:35 PM EST |
| 2,550.00 | 0.05 | 9.60 | 4.83 | 27.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.40 | 1/29/2026 | 2/20/2026 3:59:35 PM EST |
| 2,560.00 | 0.05 | 9.60 | 4.83 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.36 | 2/4/2026 | 2/20/2026 3:59:35 PM EST |
| 2,570.00 | 0.05 | 9.60 | 4.83 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.33 | 2/20/2026 3:59:35 PM EST | |||
| 2,580.00 | 0.05 | 9.60 | 4.83 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.30 | 2/20/2026 3:59:35 PM EST | |||
| 2,590.00 | 0.05 | 9.60 | 4.83 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.01 | 0.00 | -0.28 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 2,600.00 | 0.05 | 9.60 | 4.83 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.01 | 0.00 | -0.25 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 2,610.00 | 0.00 | 9.60 | 4.80 | 9.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.01 | 0.00 | -0.22 | 1/23/2026 | 2/20/2026 3:59:35 PM EST |
| 2,620.00 | 0.00 | 9.60 | 4.80 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.20 | 1/23/2026 | 2/20/2026 3:59:35 PM EST |
| 2,630.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.18 | 2/20/2026 3:59:35 PM EST | |||
| 2,640.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.17 | 2/20/2026 3:59:35 PM EST | |||
| 2,650.00 | 0.00 | 9.60 | 4.80 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.15 | 1/27/2026 | 2/20/2026 3:59:35 PM EST |
| 2,660.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.14 | 2/20/2026 3:59:35 PM EST | |||
| 2,670.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.12 | 2/20/2026 3:59:35 PM EST | |||
| 2,680.00 | 0.00 | 9.60 | 4.80 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.11 | 1/23/2026 | 2/20/2026 3:59:35 PM EST |
| 2,690.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.10 | 2/20/2026 3:59:35 PM EST | |||
| 2,700.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.09 | 2/20/2026 3:59:35 PM EST | |||
| 2,710.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.08 | 2/20/2026 3:59:35 PM EST | |||
| 2,720.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.07 | 2/20/2026 3:59:35 PM EST | |||
| 2,730.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.06 | 2/20/2026 3:59:35 PM EST | |||
| 2,740.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.06 | 2/20/2026 3:59:35 PM EST | |||
| 2,750.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.05 | 2/20/2026 3:59:35 PM EST | |||
| 2,760.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.05 | 2/20/2026 3:59:35 PM EST | |||
| 2,780.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.04 | 2/20/2026 3:59:35 PM EST | |||
| 2,800.00 | 0.00 | 9.60 | 4.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.46 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 2,820.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 2,840.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 2,860.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,880.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,900.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,920.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,940.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 2,960.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 2,980.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 3,000.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,400.00 | 0.05 | 8.50 | 4.28 | 4.45 | % | 0.00 | 4 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,420.00 | 0.05 | 5.70 | 2.88 | 0.45 | % | 0.00 | 9 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,430.00 | 0.05 | 9.60 | 4.83 | 0.50 | % | 0.00 | 2 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,440.00 | 0.05 | 9.40 | 4.73 | 1.55 | % | 0.00 | 14 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,450.00 | 0.05 | 5.50 | 2.78 | 0.05 | % | 0.00 | 2 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,460.00 | 0.05 | 6.60 | 3.33 | 1.22 | +0.57 | +87.70% | 0.00 | 1 | 43 | 1.06 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,470.00 | 0.05 | 9.50 | 4.78 | 1.74 | +0.94 | +117.50% | 0.00 | 2 | 42 | 1.10 | 0.00 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,480.00 | 0.05 | 9.60 | 4.83 | 1.97 | % | 0.00 | 1 | 0 | 1.08 | 0.00 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,490.00 | 0.05 | 9.40 | 4.73 | 1.89 | % | 0.00 | 2 | 0 | 1.05 | 0.00 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,500.00 | 0.00 | 5.20 | 2.60 | 0.45 | -0.60 | -57.15% | 0.00 | 13 | 3 | 1.22 | 0.00 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,510.00 | 0.00 | 9.60 | 4.80 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | -0.12 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,520.00 | 0.05 | 6.40 | 3.23 | 1.97 | % | 0.00 | 3 | 0 | 0.94 | 0.00 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,530.00 | 0.00 | 0.90 | 0.45 | 2.80 | -1.90 | -40.43% | 0.00 | 7 | 1 | 0.90 | 0.00 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,540.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.24 | 2/20/2026 3:59:35 PM EST | |||
| 1,550.00 | 0.00 | 9.60 | 4.80 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.30 | 1/21/2026 | 2/20/2026 3:59:35 PM EST |
| 1,560.00 | 0.05 | 9.40 | 4.73 | 1.30 | -2.08 | -61.54% | 0.00 | 2 | 1 | 0.91 | -0.01 | 0.00 | -0.36 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,570.00 | 0.05 | 5.80 | 2.93 | 1.31 | -2.06 | -61.13% | 0.00 | 10 | 0 | 0.83 | -0.01 | 0.00 | -0.44 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,580.00 | 0.00 | 3.30 | 1.65 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | -0.01 | 0.00 | -0.54 | 2/5/2026 | 2/20/2026 3:59:35 PM EST |
| 1,590.00 | 0.05 | 7.00 | 3.53 | 0.85 | -0.70 | -45.17% | 0.00 | 4 | 24 | 0.82 | -0.01 | 0.00 | -0.65 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,600.00 | 0.20 | 7.70 | 3.95 | 1.62 | -0.18 | -10.00% | 0.00 | 120 | 19 | 0.85 | -0.01 | 0.00 | -0.78 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,610.00 | 0.70 | 9.30 | 5.00 | 1.88 | -0.77 | -29.06% | 0.00 | 12 | 2 | 0.90 | -0.01 | 0.00 | -0.95 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,620.00 | 0.00 | 3.00 | 1.50 | 1.58 | -1.07 | -40.38% | 0.00 | 9 | 2 | 0.85 | -0.01 | 0.00 | -1.13 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,630.00 | 0.05 | 5.40 | 2.73 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | -0.02 | 0.00 | -1.33 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 1,640.00 | 0.30 | 5.40 | 2.85 | 1.85 | -2.85 | -60.64% | 0.00 | 2 | 1 | 0.74 | -0.02 | 0.00 | -1.49 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,650.00 | 0.05 | 9.80 | 4.93 | 2.93 | -1.12 | -27.66% | 0.00 | 2 | 3 | 0.74 | -0.02 | 0.00 | -1.58 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,660.00 | 0.05 | 12.80 | 6.43 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | -0.03 | 0.00 | -1.68 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 1,670.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.94 | -0.03 | 0.00 | -1.80 | 2/20/2026 3:59:35 PM EST | |||
| 1,680.00 | 0.00 | 4.10 | 2.05 | 5.49 | % | 0.00 | 1 | 0 | 0.77 | -0.04 | 0.00 | -1.91 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,690.00 | 1.90 | 10.20 | 6.05 | 5.92 | -0.08 | -1.34% | 0.00 | 2 | 3 | 0.79 | -0.04 | 0.00 | -2.04 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,700.00 | 3.50 | 10.10 | 6.80 | 4.16 | -1.04 | -20.00% | 0.00 | 7 | 20 | 0.73 | -0.05 | 0.00 | -2.17 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,710.00 | 2.00 | 14.80 | 8.40 | 13.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | -0.05 | 0.00 | -2.32 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,720.00 | 3.50 | 15.40 | 9.45 | 18.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.06 | 0.00 | -2.46 | 1/13/2026 | 2/20/2026 3:59:35 PM EST |
| 1,730.00 | 1.45 | 15.40 | 8.43 | 13.96 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | -0.07 | 0.00 | -2.62 | 2/10/2026 | 2/20/2026 3:59:35 PM EST |
| 1,740.00 | 2.40 | 9.80 | 6.10 | 11.20 | +1.15 | +11.45% | 0.00 | 1 | 1 | 0.69 | -0.07 | 0.00 | -2.78 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,750.00 | 2.10 | 10.40 | 6.25 | 8.14 | -3.00 | -26.93% | 0.00 | 4 | 11 | 0.66 | -0.08 | 0.00 | -2.95 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,760.00 | 6.50 | 18.40 | 12.45 | 11.63 | -0.75 | -6.06% | 0.01 | 1 | 3 | 0.79 | -0.09 | 0.00 | -3.12 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,770.00 | 8.50 | 13.70 | 11.10 | 17.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | -0.10 | 0.00 | -3.30 | 2/10/2026 | 2/20/2026 3:59:35 PM EST |
| 1,780.00 | 8.40 | 20.40 | 14.40 | 14.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.77 | -0.11 | 0.00 | -3.48 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 1,790.00 | 2.70 | 22.50 | 12.60 | 12.00 | -10.10 | -45.71% | 0.01 | 11 | 13 | 0.69 | -0.12 | 0.00 | -3.66 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,800.00 | 12.70 | 18.60 | 15.65 | 17.04 | +2.49 | +17.12% | 0.01 | 27 | 37 | 0.75 | -0.13 | 0.00 | -3.85 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,810.00 | 11.50 | 19.90 | 15.70 | 15.70 | -18.79 | -54.48% | 0.01 | 3 | 4 | 0.72 | -0.15 | 0.00 | -4.03 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,820.00 | 15.00 | 22.00 | 18.50 | 18.50 | -3.50 | -15.91% | 0.01 | 4 | 6 | 0.74 | -0.16 | 0.00 | -4.22 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,830.00 | 16.50 | 25.90 | 21.20 | 18.20 | -6.30 | -25.72% | 0.01 | 13 | 9 | 0.74 | -0.17 | 0.00 | -4.40 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,840.00 | 18.70 | 28.50 | 23.60 | 27.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | -0.19 | 0.00 | -4.58 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 1,850.00 | 20.90 | 28.70 | 24.80 | 24.30 | -1.70 | -6.54% | 0.01 | 27 | 14 | 0.74 | -0.20 | 0.00 | -4.75 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,860.00 | 20.00 | 31.20 | 25.60 | 45.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | -0.22 | 0.00 | -4.93 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 1,870.00 | 24.60 | 38.50 | 31.55 | 45.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | -0.23 | 0.00 | -5.09 | 2/9/2026 | 2/20/2026 3:59:35 PM EST |
| 1,880.00 | 22.80 | 41.70 | 32.25 | 61.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.73 | -0.25 | 0.00 | -5.25 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,890.00 | 24.70 | 43.20 | 33.95 | 39.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.72 | -0.27 | 0.00 | -5.39 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 1,895.00 | 28.50 | 42.20 | 35.35 | % | 0.02 | 0 | 0 | 0.72 | -0.28 | 0.00 | -5.46 | 2/20/2026 3:59:35 PM EST | |||
| 1,900.00 | 36.00 | 42.50 | 39.25 | 37.85 | -1.00 | -2.58% | 0.02 | 37 | 31 | 0.73 | -0.28 | 0.00 | -5.53 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,905.00 | 31.60 | 46.90 | 39.25 | 38.08 | % | 0.02 | 1 | 0 | 0.73 | -0.29 | 0.00 | -5.60 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 1,910.00 | 36.00 | 46.70 | 41.35 | 39.67 | -7.33 | -15.60% | 0.02 | 13 | 4 | 0.73 | -0.30 | 0.00 | -5.66 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,915.00 | 37.10 | 54.50 | 45.80 | 42.00 | -2.53 | -5.69% | 0.02 | 15 | 0 | 0.76 | -0.31 | 0.00 | -5.72 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,920.00 | 37.00 | 51.20 | 44.10 | 44.60 | -3.53 | -7.34% | 0.02 | 1 | 4 | 0.72 | -0.32 | 0.00 | -5.78 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,925.00 | 38.20 | 52.90 | 45.55 | 65.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.33 | 0.00 | -5.83 | 2/9/2026 | 2/20/2026 3:59:35 PM EST |
| 1,930.00 | 39.90 | 55.00 | 47.45 | 55.00 | -15.49 | -21.98% | 0.02 | 1 | 2 | 0.72 | -0.34 | 0.00 | -5.88 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,935.00 | 42.80 | 55.60 | 49.20 | % | 0.03 | 0 | 0 | 0.72 | -0.35 | 0.00 | -5.93 | 2/20/2026 3:59:35 PM EST | |||
| 1,940.00 | 45.70 | 57.70 | 51.70 | 71.33 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.72 | -0.36 | 0.00 | -5.98 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,945.00 | 49.60 | 61.20 | 55.40 | % | 0.03 | 0 | 0 | 0.74 | -0.37 | 0.00 | -6.02 | 2/20/2026 3:59:35 PM EST | |||
| 1,950.00 | 50.20 | 62.20 | 56.20 | 55.60 | -8.00 | -12.58% | 0.03 | 7 | 150 | 0.73 | -0.38 | 0.00 | -6.05 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,955.00 | 50.00 | 69.20 | 59.60 | 88.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.77 | -0.39 | 0.00 | -6.09 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,960.00 | 51.60 | 66.30 | 58.95 | 70.40 | +1.40 | +2.03% | 0.03 | 1 | 17 | 0.71 | -0.40 | 0.00 | -6.12 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,965.00 | 53.20 | 67.50 | 60.35 | 84.38 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.71 | -0.41 | 0.00 | -6.15 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 1,970.00 | 56.20 | 70.00 | 63.10 | 67.38 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.71 | -0.42 | 0.00 | -6.17 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 1,975.00 | 58.60 | 78.50 | 68.55 | 66.40 | -23.02 | -25.75% | 0.03 | 1 | 19 | 0.74 | -0.43 | 0.00 | -6.20 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,980.00 | 59.60 | 83.00 | 71.30 | 69.00 | -9.00 | -11.54% | 0.04 | 7 | 15 | 0.74 | -0.44 | 0.00 | -6.21 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,985.00 | 68.60 | 84.00 | 76.30 | 67.00 | -29.85 | -30.83% | 0.04 | 2 | 8 | 0.77 | -0.45 | 0.00 | -6.22 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,990.00 | 66.00 | 80.60 | 73.30 | 74.16 | -5.73 | -7.18% | 0.04 | 1 | 7 | 0.72 | -0.46 | 0.00 | -6.23 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 1,995.00 | 67.50 | 86.20 | 76.85 | 80.10 | -1.97 | -2.40% | 0.04 | 2 | 6 | 0.73 | -0.47 | 0.00 | -6.25 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,000.00 | 72.90 | 87.90 | 80.40 | 80.38 | -3.73 | -4.44% | 0.04 | 44 | 158 | 0.74 | -0.48 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,005.00 | 73.90 | 92.70 | 83.30 | 84.26 | -1.35 | -1.58% | 0.04 | 2 | 10 | 0.74 | -0.48 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,010.00 | 76.60 | 91.50 | 84.05 | 86.98 | -4.21 | -4.62% | 0.04 | 2 | 10 | 0.72 | -0.49 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,015.00 | 81.10 | 99.00 | 90.05 | 99.45 | +9.45 | +10.50% | 0.04 | 2 | 6 | 0.75 | -0.50 | 0.00 | -6.24 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,017.50 | 80.70 | 103.60 | 92.15 | 86.29 | -5.61 | -6.11% | 0.05 | 2 | 5 | 0.76 | -0.51 | 0.00 | -6.23 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,020.00 | 86.30 | 95.00 | 90.65 | 90.00 | -5.74 | -6.00% | 0.04 | 2 | 5 | 0.73 | -0.51 | 0.00 | -6.22 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,022.50 | 85.00 | 99.70 | 92.35 | % | 0.05 | 0 | 0 | 0.73 | -0.52 | 0.00 | -6.21 | 2/20/2026 3:59:35 PM EST | |||
| 2,025.00 | 86.20 | 105.00 | 95.60 | 92.12 | -27.01 | -22.68% | 0.05 | 1 | 4 | 0.75 | -0.52 | 0.00 | -6.20 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,027.50 | 87.90 | 106.60 | 97.25 | 119.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.53 | 0.00 | -6.20 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 2,030.00 | 89.40 | 101.90 | 95.65 | 96.57 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.73 | -0.53 | 0.00 | -6.19 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,032.50 | 90.30 | 105.50 | 97.90 | % | 0.05 | 0 | 0 | 0.73 | -0.54 | 0.00 | -6.18 | 2/20/2026 3:59:35 PM EST | |||
| 2,035.00 | 90.90 | 111.10 | 101.00 | 98.12 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.75 | -0.54 | 0.00 | -6.17 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,037.50 | 93.80 | 105.80 | 99.80 | % | 0.05 | 0 | 0 | 0.72 | -0.55 | 0.00 | -6.16 | 2/20/2026 3:59:35 PM EST | |||
| 2,040.00 | 94.90 | 108.30 | 101.60 | 104.40 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.73 | -0.55 | 0.00 | -6.14 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,045.00 | 96.80 | 117.10 | 106.95 | 107.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.56 | 0.00 | -6.11 | 2/10/2026 | 2/20/2026 3:59:35 PM EST |
| 2,050.00 | 101.00 | 112.00 | 106.50 | 109.28 | +1.13 | +1.05% | 0.05 | 13 | 49 | 0.71 | -0.57 | 0.00 | -6.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,055.00 | 104.30 | 121.70 | 113.00 | % | 0.05 | 0 | 0 | 0.75 | -0.58 | 0.00 | -6.05 | 2/20/2026 3:59:35 PM EST | |||
| 2,060.00 | 106.50 | 128.60 | 117.55 | 147.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.76 | -0.59 | 0.00 | -6.01 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 2,065.00 | 106.80 | 125.00 | 115.90 | % | 0.06 | 0 | 0 | 0.72 | -0.60 | 0.00 | -5.97 | 2/20/2026 3:59:35 PM EST | |||
| 2,070.00 | 111.50 | 131.50 | 121.50 | 107.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.74 | -0.61 | 0.00 | -5.93 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 2,075.00 | 111.60 | 134.30 | 122.95 | 119.10 | % | 0.06 | 1 | 0 | 0.72 | -0.62 | 0.00 | -5.89 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 2,080.00 | 118.50 | 138.10 | 128.30 | 147.95 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.74 | -0.63 | 0.00 | -5.84 | 2/9/2026 | 2/20/2026 3:59:35 PM EST |
| 2,085.00 | 118.80 | 141.20 | 130.00 | 148.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -0.64 | 0.00 | -5.79 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 2,090.00 | 125.30 | 147.80 | 136.55 | 130.00 | -2.60 | -1.97% | 0.07 | 5 | 2 | 0.75 | -0.64 | 0.00 | -5.73 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,095.00 | 131.30 | 151.30 | 141.30 | % | 0.07 | 0 | 0 | 0.77 | -0.65 | 0.00 | -5.68 | 2/20/2026 3:59:35 PM EST | |||
| 2,100.00 | 128.60 | 148.10 | 138.35 | 137.00 | -8.50 | -5.85% | 0.07 | 1 | 12 | 0.70 | -0.66 | 0.00 | -5.62 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,110.00 | 138.30 | 158.50 | 148.40 | 66.02 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | -0.68 | 0.00 | -5.50 | 1/26/2026 | 2/20/2026 3:59:35 PM EST |
| 2,120.00 | 147.80 | 169.00 | 158.40 | 143.60 | -16.32 | -10.21% | 0.07 | 1 | 8 | 0.76 | -0.70 | 0.00 | -5.37 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 2,130.00 | 157.40 | 176.40 | 166.90 | % | 0.08 | 0 | 0 | 0.77 | -0.71 | 0.00 | -5.23 | 2/20/2026 3:59:35 PM EST | |||
| 2,140.00 | 162.70 | 177.00 | 169.85 | 194.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | -0.73 | 0.00 | -5.09 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 2,150.00 | 168.50 | 189.10 | 178.80 | 137.76 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.73 | -0.74 | 0.00 | -4.94 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 2,160.00 | 175.40 | 199.40 | 187.40 | % | 0.09 | 0 | 0 | 0.73 | -0.76 | 0.00 | -4.79 | 2/20/2026 3:59:35 PM EST | |||
| 2,170.00 | 187.70 | 212.00 | 199.85 | 68.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.77 | 0.00 | -4.63 | 1/27/2026 | 2/20/2026 3:59:35 PM EST |
| 2,180.00 | 189.50 | 212.80 | 201.15 | 213.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | -0.78 | 0.00 | -4.47 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 2,190.00 | 202.60 | 224.40 | 213.50 | 189.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.80 | 0.00 | -4.31 | 2/5/2026 | 2/20/2026 3:59:35 PM EST |
| 2,200.00 | 205.60 | 229.90 | 217.75 | 217.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.66 | -0.81 | 0.00 | -4.14 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 2,210.00 | 219.40 | 241.20 | 230.30 | % | 0.10 | 0 | 0 | 0.75 | -0.82 | 0.00 | -3.98 | 2/20/2026 3:59:35 PM EST | |||
| 2,220.00 | 222.60 | 252.00 | 237.30 | 142.77 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -0.83 | 0.00 | -3.81 | 1/30/2026 | 2/20/2026 3:59:35 PM EST |
| 2,230.00 | 231.30 | 261.30 | 246.30 | % | 0.11 | 0 | 0 | 0.96 | -0.84 | 0.00 | -3.65 | 2/20/2026 3:59:35 PM EST | |||
| 2,240.00 | 240.00 | 265.90 | 252.95 | 193.86 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.90 | -0.85 | 0.00 | -3.48 | 2/3/2026 | 2/20/2026 3:59:35 PM EST |
| 2,250.00 | 248.90 | 274.70 | 261.80 | 295.97 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.91 | -0.86 | 0.00 | -3.32 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 2,260.00 | 263.40 | 282.20 | 272.80 | 109.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | -0.87 | 0.00 | -3.17 | 1/28/2026 | 2/20/2026 3:59:35 PM EST |
| 2,270.00 | 267.10 | 293.80 | 280.45 | % | 0.12 | 0 | 0 | 0.94 | -0.88 | 0.00 | -3.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,280.00 | 281.60 | 303.00 | 292.30 | 288.66 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -0.89 | 0.00 | -2.86 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 2,290.00 | 285.20 | 312.80 | 299.00 | 118.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -0.90 | 0.00 | -2.71 | 1/28/2026 | 2/20/2026 3:59:35 PM EST |
| 2,300.00 | 295.00 | 324.00 | 309.50 | 306.62 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.02 | -0.90 | 0.00 | -2.56 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 2,310.00 | 310.40 | 330.00 | 320.20 | 315.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -0.91 | 0.00 | -2.42 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 2,320.00 | 313.30 | 343.10 | 328.20 | % | 0.14 | 0 | 0 | 1.05 | -0.92 | 0.00 | -2.28 | 2/20/2026 3:59:35 PM EST | |||
| 2,330.00 | 322.60 | 348.50 | 335.55 | % | 0.14 | 0 | 0 | 0.97 | -0.92 | 0.00 | -2.15 | 2/20/2026 3:59:35 PM EST | |||
| 2,340.00 | 331.70 | 362.10 | 346.90 | 160.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.09 | -0.93 | 0.00 | -2.02 | 1/27/2026 | 2/20/2026 3:59:35 PM EST |
| 2,350.00 | 339.30 | 371.70 | 355.50 | 180.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.12 | -0.94 | 0.00 | -1.89 | 1/29/2026 | 2/20/2026 3:59:35 PM EST |
| 2,360.00 | 348.90 | 376.30 | 362.60 | 187.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -0.94 | 0.00 | -1.78 | 1/26/2026 | 2/20/2026 3:59:35 PM EST |
| 2,370.00 | 359.10 | 391.00 | 375.05 | 193.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | -0.95 | 0.00 | -1.66 | 1/26/2026 | 2/20/2026 3:59:35 PM EST |
| 2,380.00 | 368.80 | 400.70 | 384.75 | % | 0.16 | 0 | 0 | 1.13 | -0.95 | 0.00 | -1.55 | 2/20/2026 3:59:35 PM EST | |||
| 2,390.00 | 378.50 | 410.40 | 394.45 | % | 0.17 | 0 | 0 | 1.13 | -0.95 | 0.00 | -1.45 | 2/20/2026 3:59:35 PM EST | |||
| 2,400.00 | 388.30 | 420.10 | 404.20 | 217.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | -0.96 | 0.00 | -1.35 | 1/29/2026 | 2/20/2026 3:59:35 PM EST |
| 2,410.00 | 398.00 | 429.90 | 413.95 | % | 0.17 | 0 | 0 | 1.19 | -0.96 | 0.00 | -1.26 | 2/20/2026 3:59:35 PM EST | |||
| 2,420.00 | 406.90 | 439.70 | 423.30 | % | 0.17 | 0 | 0 | 1.20 | -0.96 | 0.00 | -1.17 | 2/20/2026 3:59:35 PM EST | |||
| 2,430.00 | 418.50 | 449.60 | 434.05 | % | 0.18 | 0 | 0 | 1.19 | -0.97 | 0.00 | -1.08 | 2/20/2026 3:59:35 PM EST | |||
| 2,440.00 | 427.30 | 459.40 | 443.35 | % | 0.18 | 0 | 0 | 1.23 | -0.97 | 0.00 | -1.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,450.00 | 437.40 | 469.30 | 453.35 | % | 0.19 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.93 | 2/20/2026 3:59:35 PM EST | |||
| 2,460.00 | 447.20 | 479.10 | 463.15 | % | 0.19 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.85 | 2/20/2026 3:59:35 PM EST | |||
| 2,470.00 | 457.10 | 489.00 | 473.05 | % | 0.19 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.79 | 2/20/2026 3:59:35 PM EST | |||
| 2,480.00 | 466.20 | 499.30 | 482.75 | 234.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -0.98 | 0.00 | -0.73 | 1/28/2026 | 2/20/2026 3:59:35 PM EST |
| 2,490.00 | 478.60 | 508.80 | 493.70 | % | 0.20 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.67 | 2/20/2026 3:59:35 PM EST | |||
| 2,500.00 | 489.10 | 519.10 | 504.10 | % | 0.20 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.62 | 2/20/2026 3:59:35 PM EST | |||
| 2,510.00 | 496.90 | 528.70 | 512.80 | % | 0.20 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.57 | 2/20/2026 3:59:35 PM EST | |||
| 2,520.00 | 506.90 | 538.70 | 522.80 | % | 0.21 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.52 | 2/20/2026 3:59:35 PM EST | |||
| 2,530.00 | 517.50 | 548.60 | 533.05 | % | 0.21 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.48 | 2/20/2026 3:59:35 PM EST | |||
| 2,540.00 | 526.80 | 558.60 | 542.70 | % | 0.21 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.44 | 2/20/2026 3:59:35 PM EST | |||
| 2,550.00 | 536.80 | 568.70 | 552.75 | % | 0.22 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.40 | 2/20/2026 3:59:35 PM EST | |||
| 2,560.00 | 546.00 | 579.10 | 562.55 | % | 0.22 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.36 | 2/20/2026 3:59:35 PM EST | |||
| 2,570.00 | 558.00 | 588.50 | 573.25 | % | 0.22 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.33 | 2/20/2026 3:59:35 PM EST | |||
| 2,580.00 | 567.90 | 598.50 | 583.20 | % | 0.23 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.30 | 2/20/2026 3:59:35 PM EST | |||
| 2,590.00 | 575.80 | 608.50 | 592.15 | % | 0.23 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.28 | 2/20/2026 3:59:35 PM EST | |||
| 2,600.00 | 588.90 | 618.70 | 603.80 | % | 0.23 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.25 | 2/20/2026 3:59:35 PM EST | |||
| 2,610.00 | 595.80 | 628.90 | 612.35 | % | 0.23 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.22 | 2/20/2026 3:59:35 PM EST | |||
| 2,620.00 | 605.80 | 639.00 | 622.40 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.20 | 2/20/2026 3:59:35 PM EST | |||
| 2,630.00 | 617.90 | 648.50 | 633.20 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.18 | 2/20/2026 3:59:35 PM EST | |||
| 2,640.00 | 628.20 | 658.40 | 643.30 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.17 | 2/20/2026 3:59:35 PM EST | |||
| 2,650.00 | 635.80 | 668.50 | 652.15 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.15 | 2/20/2026 3:59:35 PM EST | |||
| 2,660.00 | 646.70 | 678.40 | 662.55 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.14 | 2/20/2026 3:59:35 PM EST | |||
| 2,670.00 | 657.80 | 688.40 | 673.10 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.12 | 2/20/2026 3:59:35 PM EST | |||
| 2,680.00 | 668.80 | 698.40 | 683.60 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.11 | 2/20/2026 3:59:35 PM EST | |||
| 2,690.00 | 678.80 | 708.40 | 693.60 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.10 | 2/20/2026 3:59:35 PM EST | |||
| 2,700.00 | 688.80 | 718.60 | 703.70 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.09 | 2/20/2026 3:59:35 PM EST | |||
| 2,710.00 | 698.80 | 728.40 | 713.60 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.08 | 2/20/2026 3:59:35 PM EST | |||
| 2,720.00 | 707.90 | 738.40 | 723.15 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.07 | 2/20/2026 3:59:35 PM EST | |||
| 2,730.00 | 717.90 | 748.40 | 733.15 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.06 | 2/20/2026 3:59:35 PM EST | |||
| 2,740.00 | 727.90 | 758.60 | 743.25 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.06 | 2/20/2026 3:59:35 PM EST | |||
| 2,750.00 | 737.90 | 768.60 | 753.25 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.05 | 2/20/2026 3:59:35 PM EST | |||
| 2,760.00 | 747.90 | 778.40 | 763.15 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.05 | 2/20/2026 3:59:35 PM EST | |||
| 2,780.00 | 767.90 | 798.40 | 783.15 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.04 | 2/20/2026 3:59:35 PM EST | |||
| 2,800.00 | 790.40 | 818.40 | 804.40 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.03 | 2/20/2026 3:59:35 PM EST | |||
| 2,820.00 | 808.00 | 838.40 | 823.20 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 2,840.00 | 827.90 | 858.40 | 843.15 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 2,860.00 | 847.90 | 878.60 | 863.25 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,880.00 | 868.00 | 898.40 | 883.20 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,900.00 | 890.40 | 918.40 | 904.40 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,920.00 | 907.90 | 938.40 | 923.15 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 2,940.00 | 930.40 | 958.40 | 944.40 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 2,960.00 | 947.90 | 978.40 | 963.15 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 2,980.00 | 967.90 | 998.40 | 983.15 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 3,000.00 | 988.80 | 1,018.40 | 1,003.60 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST |