Options Chain for QUANTA SVCS INC COM (PWR) - $524.81 as of 2/19/2026 5:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 431.00 | 435.90 | 433.45 | % | 3.61 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 125.00 | 426.00 | 430.90 | 428.45 | % | 3.43 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 130.00 | 421.00 | 425.90 | 423.45 | % | 3.26 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 135.00 | 416.00 | 420.90 | 418.45 | % | 3.10 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 411.00 | 415.90 | 413.45 | % | 2.95 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 406.00 | 410.90 | 408.45 | 272.10 | 0.00 | 0.00% | 2.82 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:00 PM EST |
| 150.00 | 401.00 | 405.90 | 403.45 | 98.10 | 0.00 | 0.00% | 2.69 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 396.00 | 400.90 | 398.45 | 171.60 | 0.00 | 0.00% | 2.57 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/20/2026 4:00:00 PM EST |
| 160.00 | 391.00 | 395.90 | 393.45 | % | 2.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 386.00 | 390.90 | 388.45 | 90.10 | 0.00 | 0.00% | 2.35 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 2/20/2026 4:00:00 PM EST |
| 170.00 | 381.00 | 385.90 | 383.45 | % | 2.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 175.00 | 376.00 | 380.90 | 378.45 | 92.50 | 0.00 | 0.00% | 2.16 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 371.00 | 375.90 | 373.45 | % | 2.07 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 185.00 | 366.00 | 370.90 | 368.45 | % | 1.99 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 190.00 | 361.00 | 365.90 | 363.45 | 114.00 | 0.00 | 0.00% | 1.91 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 356.00 | 360.90 | 358.45 | % | 1.84 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 200.00 | 351.00 | 355.90 | 353.45 | 224.10 | 0.00 | 0.00% | 1.77 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 341.00 | 345.90 | 343.45 | 345.34 | +265.14 | +330.60% | 1.64 | 1 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 331.00 | 335.90 | 333.45 | 92.50 | 0.00 | 0.00% | 1.52 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 321.00 | 325.90 | 323.45 | % | 1.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 240.00 | 311.50 | 316.00 | 313.75 | 148.41 | 0.00 | 0.00% | 1.31 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 301.50 | 306.00 | 303.75 | 273.70 | 0.00 | 0.00% | 1.22 | 0 | 13 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 260.00 | 291.50 | 296.00 | 293.75 | 42.00 | 0.00 | 0.00% | 1.13 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 2/20/2026 4:00:00 PM EST |
| 270.00 | 281.50 | 286.00 | 283.75 | 194.80 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:00 PM EST |
| 280.00 | 271.50 | 276.40 | 273.95 | 122.00 | 0.00 | 0.00% | 0.98 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 4:00:00 PM EST |
| 290.00 | 261.50 | 266.40 | 263.95 | 173.80 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:00 PM EST |
| 300.00 | 251.50 | 256.40 | 253.95 | 176.46 | 0.00 | 0.00% | 0.85 | 0 | 33 | 1.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:00 PM EST |
| 310.00 | 241.50 | 246.40 | 243.95 | 245.70 | +161.90 | +193.20% | 0.79 | 1 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 320.00 | 231.50 | 236.30 | 233.90 | 115.30 | 0.00 | 0.00% | 0.73 | 0 | 16 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:00 PM EST |
| 330.00 | 221.50 | 226.40 | 223.95 | 208.10 | 0.00 | 0.00% | 0.68 | 0 | 447 | 1.14 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 340.00 | 211.50 | 216.40 | 213.95 | 123.60 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.09 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 4:00:00 PM EST |
| 350.00 | 201.50 | 206.40 | 203.95 | 188.40 | 0.00 | 0.00% | 0.58 | 0 | 384 | 1.04 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 360.00 | 191.70 | 196.50 | 194.10 | 174.00 | 0.00 | 0.00% | 0.54 | 0 | 66 | 0.96 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 370.00 | 181.50 | 186.50 | 184.00 | 107.15 | 0.00 | 0.00% | 0.50 | 0 | 28 | 0.91 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:00 PM EST |
| 380.00 | 172.00 | 176.50 | 174.25 | 173.00 | 0.00 | 0.00% | 0.46 | 0 | 54 | 0.83 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 390.00 | 162.00 | 166.60 | 164.30 | 150.90 | 0.00 | 0.00% | 0.42 | 0 | 14 | 0.81 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 400.00 | 152.10 | 157.00 | 154.55 | 156.26 | +15.26 | +10.83% | 0.39 | 1 | 36 | 0.77 | 1.00 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 410.00 | 142.10 | 147.00 | 144.55 | 145.95 | +1.73 | +1.20% | 0.35 | 1 | 46 | 0.73 | 1.00 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 420.00 | 133.00 | 137.00 | 135.00 | 135.39 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.69 | 0.99 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 430.00 | 122.60 | 127.50 | 125.05 | 109.05 | 0.00 | 0.00% | 0.29 | 0 | 435 | 0.60 | 0.98 | 0.00 | -0.12 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 440.00 | 113.00 | 117.50 | 115.25 | 115.60 | 0.00 | 0.00% | 0.26 | 0 | 124 | 0.56 | 0.98 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 450.00 | 103.10 | 108.00 | 105.55 | 88.70 | 0.00 | 0.00% | 0.23 | 0 | 150 | 0.53 | 0.97 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 460.00 | 93.70 | 98.50 | 96.10 | 97.47 | +29.11 | +42.59% | 0.21 | 1 | 69 | 0.53 | 0.95 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 470.00 | 84.50 | 89.00 | 86.75 | 86.35 | +20.57 | +31.28% | 0.18 | 1 | 396 | 0.36 | 0.94 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 480.00 | 75.10 | 80.00 | 77.55 | 79.15 | +21.17 | +36.52% | 0.16 | 5 | 88 | 0.39 | 0.91 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 490.00 | 66.50 | 71.00 | 68.75 | 69.73 | +2.20 | +3.26% | 0.14 | 3 | 111 | 0.38 | 0.88 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 500.00 | 57.50 | 62.40 | 59.95 | 61.35 | +4.35 | +7.64% | 0.12 | 3 | 494 | 0.38 | 0.85 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 510.00 | 49.50 | 54.30 | 51.90 | 52.82 | +5.77 | +12.27% | 0.10 | 91 | 287 | 0.38 | 0.80 | 0.00 | -0.36 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 520.00 | 41.50 | 46.40 | 43.95 | 45.00 | +1.70 | +3.93% | 0.08 | 47 | 282 | 0.37 | 0.75 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 530.00 | 34.50 | 38.80 | 36.65 | 37.00 | -0.39 | -1.05% | 0.07 | 71 | 82 | 0.36 | 0.69 | 0.01 | -0.41 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 540.00 | 28.00 | 32.50 | 30.25 | 30.20 | -0.50 | -1.63% | 0.06 | 187 | 803 | 0.36 | 0.63 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 550.00 | 22.00 | 26.70 | 24.35 | 25.30 | +1.00 | +4.12% | 0.04 | 35 | 203 | 0.35 | 0.56 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 560.00 | 17.00 | 21.90 | 19.45 | 20.00 | +0.75 | +3.90% | 0.03 | 235 | 465 | 0.35 | 0.49 | 0.01 | -0.42 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 570.00 | 12.50 | 15.50 | 14.00 | 15.00 | +0.37 | +2.53% | 0.02 | 72 | 197 | 0.33 | 0.41 | 0.01 | -0.40 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 580.00 | 9.60 | 11.90 | 10.75 | 11.50 | -0.46 | -3.85% | 0.02 | 716 | 37 | 0.34 | 0.34 | 0.01 | -0.37 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 590.00 | 6.50 | 10.20 | 8.35 | 8.40 | +0.70 | +9.10% | 0.01 | 264 | 1,140 | 0.33 | 0.28 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 600.00 | 4.20 | 9.00 | 6.60 | 6.60 | -0.30 | -4.35% | 0.01 | 478 | 23 | 0.35 | 0.22 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 610.00 | 2.50 | 7.30 | 4.90 | 4.80 | +0.81 | +20.31% | 0.01 | 49 | 6 | 0.35 | 0.17 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 620.00 | 1.50 | 5.70 | 3.60 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | 0.14 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 630.00 | 0.10 | 5.00 | 2.55 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.11 | 0.00 | -0.19 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 4.70 | 2.35 | 2.30 | +0.04 | +1.77% | 0.00 | 4 | 59 | 0.32 | 0.08 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 2.60 | +0.81 | +45.26% | 0.00 | 1 | 7 | 0.39 | 0.06 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 3.40 | 1.70 | 1.40 | +0.04 | +2.95% | 0.00 | 1 | 8 | 0.46 | 0.04 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 3.30 | 1.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.03 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.05 | 2/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/20/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.96 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 2/20/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 3.91 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.90 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 2/20/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 2/20/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 13.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.25 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.74 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.86 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 2.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.81 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 1.65 | 0.83 | 0.40 | +0.35 | +700.00% | 0.00 | 4 | 179 | 0.59 | 0.00 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.70 | 0.00 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.65 | -0.01 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.25 | 1.13 | 1.50 | -1.80 | -54.55% | 0.00 | 3 | 86 | 0.50 | -0.02 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 440.00 | 0.05 | 2.25 | 1.15 | 0.90 | -0.67 | -42.68% | 0.00 | 8 | 57 | 0.47 | -0.02 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 450.00 | 0.10 | 1.70 | 0.90 | 1.46 | -0.02 | -1.36% | 0.00 | 14 | 443 | 0.45 | -0.03 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 460.00 | 0.05 | 3.70 | 1.88 | 1.45 | -0.75 | -34.10% | 0.00 | 25 | 545 | 0.41 | -0.05 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 470.00 | 0.50 | 3.70 | 2.10 | 2.00 | -1.24 | -38.28% | 0.00 | 10 | 72 | 0.45 | -0.06 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 480.00 | 1.20 | 5.50 | 3.35 | 3.09 | -0.32 | -9.39% | 0.01 | 1 | 1,272 | 0.45 | -0.09 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 490.00 | 1.50 | 6.00 | 3.75 | 4.21 | -0.29 | -6.45% | 0.01 | 3 | 97 | 0.40 | -0.12 | 0.00 | -0.28 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 500.00 | 3.70 | 7.90 | 5.80 | 5.45 | -0.40 | -6.84% | 0.01 | 9 | 294 | 0.42 | -0.15 | 0.00 | -0.32 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 510.00 | 5.00 | 8.10 | 6.55 | 9.23 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.38 | -0.20 | 0.00 | -0.36 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 520.00 | 7.00 | 11.90 | 9.45 | 9.00 | -1.27 | -12.37% | 0.02 | 17 | 133 | 0.39 | -0.25 | 0.01 | -0.39 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 530.00 | 10.00 | 13.90 | 11.95 | 12.18 | -0.32 | -2.56% | 0.02 | 10 | 608 | 0.36 | -0.31 | 0.01 | -0.41 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 540.00 | 13.50 | 18.30 | 15.90 | 15.30 | -7.25 | -32.16% | 0.03 | 9 | 176 | 0.38 | -0.37 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 550.00 | 17.50 | 20.00 | 18.75 | 20.00 | -1.00 | -4.77% | 0.03 | 33 | 23 | 0.35 | -0.44 | 0.01 | -0.43 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 560.00 | 22.50 | 26.10 | 24.30 | 25.00 | -0.51 | -2.00% | 0.04 | 6 | 13 | 0.35 | -0.51 | 0.01 | -0.42 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 570.00 | 28.00 | 32.40 | 30.20 | % | 0.05 | 0 | 0 | 0.35 | -0.59 | 0.01 | -0.40 | 2/20/2026 4:00:00 PM EST | |||
| 580.00 | 34.50 | 39.30 | 36.90 | % | 0.06 | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.37 | 2/20/2026 4:00:00 PM EST | |||
| 590.00 | 42.00 | 46.60 | 44.30 | 55.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.72 | 0.01 | -0.34 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 600.00 | 50.00 | 54.40 | 52.20 | % | 0.09 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.30 | 2/20/2026 4:00:00 PM EST | |||
| 610.00 | 58.00 | 62.90 | 60.45 | 154.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.26 | 2/4/2026 | 2/20/2026 4:00:00 PM EST |
| 620.00 | 67.00 | 71.30 | 69.15 | 164.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.22 | 2/4/2026 | 2/20/2026 4:00:00 PM EST |
| 630.00 | 76.00 | 80.90 | 78.45 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.19 | 2/20/2026 4:00:00 PM EST | |||
| 640.00 | 85.50 | 90.30 | 87.90 | % | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.16 | 2/20/2026 4:00:00 PM EST | |||
| 650.00 | 95.10 | 100.00 | 97.55 | % | 0.15 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.13 | 2/20/2026 4:00:00 PM EST | |||
| 660.00 | 105.00 | 109.90 | 107.45 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.09 | 2/20/2026 4:00:00 PM EST | |||
| 670.00 | 115.00 | 119.50 | 117.25 | 112.00 | % | 0.17 | 1 | 0 | 0.47 | -0.97 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:00 PM EST | |
| 680.00 | 124.60 | 129.50 | 127.05 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.05 | 2/20/2026 4:00:00 PM EST |