Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $201.37 as of 2/20/2026 2:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 102.80 | 107.00 | 104.90 | % | 1.10 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 100.00 | 97.70 | 102.00 | 99.85 | % | 1.00 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 105.00 | 92.80 | 96.90 | 94.85 | % | 0.90 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 110.00 | 87.80 | 91.90 | 89.85 | % | 0.82 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 115.00 | 82.70 | 86.90 | 84.80 | % | 0.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 120.00 | 77.80 | 81.80 | 79.80 | % | 0.66 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 125.00 | 72.80 | 76.90 | 74.85 | % | 0.60 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 130.00 | 67.80 | 71.80 | 69.80 | % | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 135.00 | 62.80 | 67.00 | 64.90 | % | 0.48 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 140.00 | 57.80 | 61.80 | 59.80 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 145.00 | 53.10 | 56.80 | 54.95 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 150.00 | 47.90 | 51.80 | 49.85 | 44.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 43.50 | 46.30 | 44.90 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 160.00 | 38.60 | 41.30 | 39.95 | % | 0.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 165.00 | 33.60 | 36.20 | 34.90 | 41.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 167.50 | 31.10 | 33.70 | 32.40 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 28.70 | 31.20 | 29.95 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 172.50 | 26.20 | 28.90 | 27.55 | % | 0.16 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.06 | 2/20/2026 4:00:08 PM EST | |||
| 175.00 | 23.80 | 26.20 | 25.00 | 21.74 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.83 | 0.97 | 0.00 | -0.09 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 177.50 | 21.30 | 24.00 | 22.65 | % | 0.13 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.14 | 2/20/2026 4:00:08 PM EST | |||
| 180.00 | 18.90 | 21.60 | 20.25 | 18.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.76 | 0.93 | 0.01 | -0.18 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 182.50 | 16.60 | 19.30 | 17.95 | % | 0.10 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.16 | 2/20/2026 4:00:08 PM EST | |||
| 185.00 | 14.20 | 16.80 | 15.50 | 11.02 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.65 | 0.90 | 0.01 | -0.19 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 187.50 | 12.40 | 14.50 | 13.45 | % | 0.07 | 0 | 0 | 0.61 | 0.86 | 0.02 | -0.24 | 2/20/2026 4:00:08 PM EST | |||
| 190.00 | 10.30 | 12.30 | 11.30 | 11.19 | +0.49 | +4.58% | 0.06 | 2 | 1 | 0.37 | 0.82 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 192.50 | 8.50 | 10.20 | 9.35 | 10.08 | -1.88 | -15.72% | 0.05 | 1 | 14 | 0.39 | 0.77 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 195.00 | 6.70 | 7.30 | 7.00 | 7.73 | -1.57 | -16.89% | 0.04 | 1 | 77 | 0.34 | 0.71 | 0.03 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 197.50 | 5.00 | 5.60 | 5.30 | 5.70 | -1.30 | -18.58% | 0.03 | 3 | 24 | 0.33 | 0.62 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 200.00 | 3.70 | 4.10 | 3.90 | 3.80 | -2.35 | -38.22% | 0.02 | 14 | 138 | 0.33 | 0.53 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 202.50 | 2.50 | 2.95 | 2.73 | 2.95 | -1.39 | -32.03% | 0.01 | 15 | 68 | 0.33 | 0.43 | 0.04 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 205.00 | 1.80 | 2.05 | 1.93 | 2.00 | -1.76 | -46.81% | 0.01 | 83 | 101 | 0.34 | 0.33 | 0.04 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 207.50 | 1.20 | 1.70 | 1.45 | 1.55 | -0.65 | -29.55% | 0.01 | 11 | 80 | 0.36 | 0.26 | 0.03 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 210.00 | 0.85 | 1.30 | 1.08 | 1.20 | -0.80 | -40.00% | 0.01 | 6 | 154 | 0.37 | 0.20 | 0.03 | -0.21 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 212.50 | 0.55 | 1.20 | 0.88 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.40 | 0.15 | 0.02 | -0.18 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 215.00 | 0.40 | 0.80 | 0.60 | 0.55 | -0.49 | -47.12% | 0.00 | 32 | 129 | 0.41 | 0.11 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 217.50 | 0.30 | 0.85 | 0.58 | 0.49 | -0.52 | -51.49% | 0.00 | 2 | 28 | 0.44 | 0.08 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 220.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.39 | -56.53% | 0.00 | 12 | 1,046 | 0.44 | 0.06 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 222.50 | 0.00 | 2.35 | 1.18 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.03 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.88 | 0.02 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 2.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 167.50 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.77 | -66.96% | 0.00 | 1 | 5 | 0.83 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | -0.02 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.03 | 0.00 | -0.09 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 177.50 | 0.05 | 0.85 | 0.45 | 0.40 | -0.19 | -32.21% | 0.00 | 4 | 6 | 0.54 | -0.05 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 180.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.35 | -41.18% | 0.00 | 7 | 61 | 0.49 | -0.07 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 182.50 | 0.50 | 1.65 | 1.08 | 0.55 | -1.05 | -65.63% | 0.01 | 42 | 8 | 0.59 | -0.07 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 185.00 | 0.60 | 1.80 | 1.20 | 0.70 | -0.05 | -6.67% | 0.01 | 9 | 12 | 0.55 | -0.10 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 187.50 | 0.65 | 1.00 | 0.83 | 0.95 | -0.40 | -29.63% | 0.00 | 2 | 33 | 0.44 | -0.14 | 0.02 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 190.00 | 1.10 | 1.25 | 1.18 | 1.52 | +0.27 | +21.60% | 0.01 | 2 | 29 | 0.43 | -0.18 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 192.50 | 1.50 | 2.05 | 1.78 | 1.60 | +0.05 | +3.23% | 0.01 | 19 | 7 | 0.43 | -0.23 | 0.03 | -0.27 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 195.00 | 2.05 | 2.30 | 2.18 | 2.65 | +0.45 | +20.46% | 0.01 | 6 | 64 | 0.40 | -0.29 | 0.03 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 197.50 | 2.70 | 3.10 | 2.90 | 2.83 | -0.03 | -1.05% | 0.01 | 8 | 26 | 0.38 | -0.38 | 0.04 | -0.30 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 200.00 | 3.70 | 4.10 | 3.90 | 4.00 | -0.09 | -2.20% | 0.02 | 3 | 129 | 0.37 | -0.47 | 0.04 | -0.29 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 202.50 | 5.10 | 5.60 | 5.35 | 5.10 | +0.18 | +3.66% | 0.03 | 2 | 3 | 0.38 | -0.57 | 0.04 | -0.28 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 205.00 | 6.50 | 7.40 | 6.95 | 7.00 | +0.37 | +5.59% | 0.03 | 15 | 157 | 0.38 | -0.67 | 0.04 | -0.26 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 207.50 | 8.30 | 9.60 | 8.95 | 9.75 | +0.16 | +1.67% | 0.04 | 1 | 5 | 0.40 | -0.74 | 0.03 | -0.24 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 210.00 | 10.00 | 12.00 | 11.00 | 9.40 | -1.54 | -14.08% | 0.05 | 1 | 17 | 0.49 | -0.80 | 0.03 | -0.21 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 212.50 | 12.30 | 14.20 | 13.25 | % | 0.06 | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.18 | 2/20/2026 4:00:08 PM EST | |||
| 215.00 | 14.60 | 16.60 | 15.60 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 1,004 | 0.56 | -0.89 | 0.02 | -0.15 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 217.50 | 16.70 | 19.40 | 18.05 | % | 0.08 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.12 | 2/20/2026 4:00:08 PM EST | |||
| 220.00 | 19.20 | 21.80 | 20.50 | 22.49 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.70 | -0.94 | 0.01 | -0.10 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 222.50 | 21.60 | 24.20 | 22.90 | % | 0.10 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 225.00 | 24.20 | 26.70 | 25.45 | 26.03 | -5.13 | -16.47% | 0.11 | 5 | 2,471 | 0.78 | -0.98 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 227.50 | 26.50 | 29.10 | 27.80 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 230.00 | 29.10 | 31.60 | 30.35 | 29.84 | -8.51 | -22.19% | 0.13 | 1 | 74 | 0.86 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 232.50 | 31.60 | 34.10 | 32.85 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 235.00 | 33.90 | 36.60 | 35.25 | 43.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 237.50 | 36.60 | 39.10 | 37.85 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 240.00 | 39.00 | 41.60 | 40.30 | 39.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 245.00 | 43.90 | 46.70 | 45.30 | 33.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 250.00 | 48.90 | 51.80 | 50.35 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 255.00 | 53.10 | 57.30 | 55.20 | 32.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 260.00 | 58.10 | 62.30 | 60.20 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:08 PM EST |
| 265.00 | 63.10 | 67.30 | 65.20 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 270.00 | 68.10 | 72.30 | 70.20 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 275.00 | 73.10 | 77.30 | 75.20 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 280.00 | 78.10 | 82.30 | 80.20 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 285.00 | 83.10 | 87.30 | 85.20 | 90.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 290.00 | 88.10 | 92.30 | 90.20 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 295.00 | 93.10 | 97.30 | 95.20 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 300.00 | 98.10 | 102.30 | 100.20 | 88.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 305.00 | 103.10 | 107.30 | 105.20 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 310.00 | 108.10 | 112.30 | 110.20 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 315.00 | 113.10 | 117.30 | 115.20 | % | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 320.00 | 118.10 | 122.30 | 120.20 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 325.00 | 123.10 | 127.30 | 125.20 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 330.00 | 128.10 | 132.30 | 130.20 | % | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 335.00 | 133.10 | 137.30 | 135.20 | % | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 340.00 | 138.10 | 142.30 | 140.20 | % | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 345.00 | 143.10 | 147.30 | 145.20 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 350.00 | 148.10 | 152.30 | 150.20 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |