Options Chain for UPSTART HLDGS INC COM (UPST) - $31.53 as of 2/19/2026 12:51:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.65 | 12.50 | 10.58 | % | 0.53 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 22.00 | 7.50 | 9.75 | 8.63 | % | 0.39 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 23.00 | 6.45 | 8.75 | 7.60 | % | 0.33 | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.01 | 2/19/2026 3:59:53 PM EST | |||
| 23.50 | 5.40 | 8.30 | 6.85 | % | 0.29 | 0 | 0 | 2.29 | 0.99 | 0.01 | -0.01 | 2/19/2026 3:59:53 PM EST | |||
| 24.00 | 4.75 | 8.00 | 6.38 | % | 0.27 | 0 | 0 | 2.34 | 0.99 | 0.01 | -0.02 | 2/19/2026 3:59:53 PM EST | |||
| 24.50 | 5.05 | 6.50 | 5.78 | % | 0.24 | 0 | 0 | 1.29 | 0.98 | 0.02 | -0.02 | 2/19/2026 3:59:53 PM EST | |||
| 25.00 | 4.70 | 6.50 | 5.60 | % | 0.22 | 0 | 0 | 1.70 | 0.96 | 0.02 | -0.02 | 2/19/2026 3:59:53 PM EST | |||
| 25.50 | 4.10 | 6.35 | 5.23 | % | 0.21 | 0 | 0 | 1.87 | 0.95 | 0.03 | -0.03 | 2/19/2026 3:59:53 PM EST | |||
| 26.00 | 3.75 | 5.45 | 4.60 | % | 0.18 | 0 | 0 | 1.44 | 0.93 | 0.04 | -0.04 | 2/19/2026 3:59:53 PM EST | |||
| 26.50 | 3.35 | 5.35 | 4.35 | % | 0.16 | 0 | 0 | 1.64 | 0.91 | 0.05 | -0.04 | 2/19/2026 3:59:53 PM EST | |||
| 27.00 | 2.84 | 4.45 | 3.65 | % | 0.14 | 0 | 0 | 1.24 | 0.88 | 0.06 | -0.05 | 2/19/2026 3:59:53 PM EST | |||
| 27.50 | 2.65 | 3.75 | 3.20 | % | 0.12 | 0 | 0 | 0.98 | 0.84 | 0.07 | -0.06 | 2/19/2026 3:59:53 PM EST | |||
| 28.00 | 2.54 | 3.45 | 3.00 | 2.47 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.03 | 0.81 | 0.08 | -0.07 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 28.50 | 2.43 | 2.92 | 2.68 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.73 | 0.76 | 0.09 | -0.07 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 29.00 | 2.25 | 2.41 | 2.33 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.75 | 0.71 | 0.10 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 29.50 | 1.90 | 2.01 | 1.96 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 463 | 0.72 | 0.66 | 0.11 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 30.00 | 1.58 | 1.80 | 1.69 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.74 | 0.60 | 0.12 | -0.09 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 30.50 | 1.32 | 1.52 | 1.42 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.74 | 0.54 | 0.12 | -0.09 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 31.00 | 1.08 | 1.28 | 1.18 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.73 | 0.48 | 0.12 | -0.09 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 31.50 | 0.87 | 1.08 | 0.98 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.73 | 0.42 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 32.00 | 0.70 | 0.85 | 0.78 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 887 | 0.72 | 0.37 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 32.50 | 0.53 | 0.71 | 0.62 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,132 | 0.72 | 0.31 | 0.11 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 33.00 | 0.42 | 0.60 | 0.51 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 584 | 0.72 | 0.26 | 0.10 | -0.07 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 33.50 | 0.34 | 0.51 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.74 | 0.22 | 0.09 | -0.06 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 34.00 | 0.22 | 0.35 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.70 | 0.18 | 0.08 | -0.06 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 34.50 | 0.20 | 0.28 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | 0.15 | 0.07 | -0.05 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.68 | 0.12 | 0.06 | -0.04 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 35.50 | 0.02 | 0.19 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.10 | 0.05 | -0.04 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.76 | 0.08 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 36.50 | 0.07 | 0.15 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.77 | 0.06 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 37.00 | 0.01 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.73 | 0.05 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 37.50 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.78 | 0.04 | 0.02 | -0.02 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.15 | 0.03 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.61 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/19/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.95 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 39.50 | 0.00 | 0.76 | 0.38 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.73 | 0.01 | 0.01 | -0.01 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.07 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 40.50 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 41.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 43.50 | 0.00 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.14 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.76 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.79 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.35 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 550 | 2.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.93 | 0.47 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 2/19/2026 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.05 | -0.01 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | -0.01 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 24.50 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | -0.02 | 0.02 | -0.02 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 0.78 | -0.04 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 25.50 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.05 | 0.03 | -0.03 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 26.00 | 0.08 | 0.25 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | -0.07 | 0.04 | -0.04 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 26.50 | 0.13 | 0.25 | 0.19 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | -0.09 | 0.05 | -0.04 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 27.00 | 0.21 | 0.34 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.83 | -0.12 | 0.06 | -0.05 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 27.50 | 0.24 | 0.41 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.79 | -0.16 | 0.07 | -0.06 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.77 | -0.19 | 0.08 | -0.07 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 28.50 | 0.41 | 0.62 | 0.52 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.76 | -0.24 | 0.09 | -0.07 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 29.00 | 0.58 | 0.70 | 0.64 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.74 | -0.29 | 0.10 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 29.50 | 0.73 | 0.92 | 0.83 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.75 | -0.34 | 0.11 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 30.00 | 0.92 | 1.09 | 1.01 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 442 | 0.73 | -0.40 | 0.12 | -0.09 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 30.50 | 1.14 | 1.33 | 1.24 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.73 | -0.46 | 0.12 | -0.09 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 31.00 | 1.40 | 1.57 | 1.49 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.72 | -0.52 | 0.12 | -0.09 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 31.50 | 1.70 | 1.87 | 1.79 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.73 | -0.58 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 32.00 | 2.01 | 2.18 | 2.10 | 2.49 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.72 | -0.63 | 0.12 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 32.50 | 2.36 | 2.50 | 2.43 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.71 | -0.69 | 0.11 | -0.08 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 33.00 | 2.54 | 3.10 | 2.82 | 2.93 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.70 | -0.74 | 0.10 | -0.07 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 33.50 | 2.93 | 3.50 | 3.22 | 2.34 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.66 | -0.78 | 0.09 | -0.06 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 34.00 | 3.25 | 4.50 | 3.88 | 4.16 | 0.00 | 0.00% | 0.11 | 0 | 68 | 1.32 | -0.82 | 0.08 | -0.06 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 34.50 | 3.40 | 5.20 | 4.30 | 3.96 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.52 | -0.85 | 0.07 | -0.05 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 35.00 | 4.25 | 5.05 | 4.65 | 4.84 | 0.00 | 0.00% | 0.13 | 0 | 85 | 1.18 | -0.88 | 0.06 | -0.04 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 35.50 | 4.00 | 6.10 | 5.05 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.61 | -0.90 | 0.05 | -0.04 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 36.00 | 5.10 | 6.60 | 5.85 | 6.06 | 0.00 | 0.00% | 0.16 | 0 | 45 | 1.69 | -0.92 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 36.50 | 5.60 | 7.10 | 6.35 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.76 | -0.94 | 0.04 | -0.03 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 37.00 | 5.35 | 7.35 | 6.35 | 4.61 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.72 | -0.95 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 37.50 | 5.80 | 8.10 | 6.95 | 7.48 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.89 | -0.96 | 0.02 | -0.02 | 2/12/2026 | 2/19/2026 3:59:53 PM EST |
| 38.00 | 5.60 | 8.50 | 7.05 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 72 | 1.88 | -0.97 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 38.50 | 6.85 | 9.10 | 7.98 | 8.09 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.01 | -0.98 | 0.01 | -0.01 | 2/12/2026 | 2/19/2026 3:59:53 PM EST |
| 39.00 | 7.35 | 9.50 | 8.43 | 6.23 | 0.00 | 0.00% | 0.22 | 0 | 47 | 2.01 | -0.99 | 0.01 | -0.01 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 39.50 | 7.85 | 10.05 | 8.95 | % | 0.23 | 0 | 0 | 2.10 | -0.99 | 0.01 | -0.01 | 2/19/2026 3:59:53 PM EST | |||
| 40.00 | 9.00 | 10.55 | 9.78 | 9.26 | 0.00 | 0.00% | 0.24 | 0 | 80 | 2.15 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 40.50 | 8.85 | 11.05 | 9.95 | 8.49 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.21 | -0.99 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 41.00 | 9.60 | 11.55 | 10.58 | 10.75 | 0.00 | 0.00% | 0.26 | 0 | 36 | 2.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 41.50 | 10.60 | 11.95 | 11.28 | 11.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 42.00 | 10.95 | 12.60 | 11.78 | 12.13 | 0.00 | 0.00% | 0.28 | 0 | 63 | 2.41 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 42.50 | 11.45 | 12.95 | 12.20 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 43.00 | 12.05 | 13.30 | 12.68 | 12.97 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 43.50 | 11.80 | 14.10 | 12.95 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 44.00 | 12.95 | 14.60 | 13.78 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 45.00 | 13.00 | 15.40 | 14.20 | 12.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 46.00 | 13.40 | 17.50 | 15.45 | 13.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 47.00 | 14.40 | 18.50 | 16.45 | 12.69 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:53 PM EST |
| 48.00 | 15.40 | 19.50 | 17.45 | 14.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:53 PM EST |
| 49.00 | 17.20 | 20.35 | 18.78 | 11.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 50.00 | 17.40 | 21.35 | 19.38 | 17.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 51.00 | 18.50 | 22.35 | 20.43 | 11.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 52.00 | 19.55 | 23.35 | 21.45 | 20.62 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 53.00 | 20.40 | 24.50 | 22.45 | 19.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:53 PM EST |
| 54.00 | 21.40 | 25.50 | 23.45 | % | 0.43 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 55.00 | 22.40 | 26.50 | 24.45 | 17.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 56.00 | 23.40 | 27.50 | 25.45 | 20.63 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:53 PM EST |
| 57.00 | 24.40 | 28.50 | 26.45 | % | 0.46 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 58.00 | 25.40 | 29.45 | 27.43 | 13.22 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/19/2026 3:59:53 PM EST |
| 59.00 | 26.50 | 30.35 | 28.43 | % | 0.48 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 60.00 | 27.55 | 31.35 | 29.45 | 21.03 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 61.00 | 28.55 | 32.35 | 30.45 | % | 0.50 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 62.00 | 29.40 | 33.35 | 31.38 | 22.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 65.00 | 32.55 | 36.35 | 34.45 | 20.17 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:53 PM EST |
| 70.00 | 37.40 | 41.35 | 39.38 | 39.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 75.00 | 42.50 | 46.35 | 44.43 | 30.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:53 PM EST |