Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $205.00 as of 2/19/2026 4:35:02 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 | 77.70 | 81.80 | 79.75 | % | 0.66 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 125.00 | 72.85 | 76.65 | 74.75 | 118.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 130.00 | 67.85 | 71.65 | 69.75 | 82.65 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 135.00 | 62.95 | 66.75 | 64.85 | 108.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 140.00 | 57.95 | 61.55 | 59.75 | 102.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:33 PM EST |
| 145.00 | 52.90 | 56.40 | 54.65 | 67.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 165.00 | 33.70 | 36.30 | 35.00 | 37.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 170.00 | 28.65 | 31.50 | 30.08 | % | 0.18 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 172.50 | 26.15 | 28.95 | 27.55 | 35.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.32 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 175.00 | 23.55 | 26.50 | 25.03 | 63.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.18 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/19/2026 3:59:33 PM EST |
| 177.50 | 21.10 | 23.95 | 22.53 | 24.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.99 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 180.00 | 18.70 | 21.70 | 20.20 | 35.60 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.93 | 0.97 | 0.01 | -0.10 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 182.50 | 16.25 | 18.95 | 17.60 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.65 | 0.97 | 0.01 | -0.13 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 185.00 | 13.80 | 16.35 | 15.08 | 15.65 | -3.45 | -18.07% | 0.08 | 1 | 5 | 1.43 | 0.96 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 187.50 | 11.35 | 14.00 | 12.68 | % | 0.07 | 0 | 0 | 1.32 | 0.90 | 0.02 | -0.45 | 2/19/2026 3:59:33 PM EST | |||
| 190.00 | 9.05 | 11.30 | 10.18 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 42 | 1.07 | 0.85 | 0.02 | -0.72 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 192.50 | 6.85 | 9.35 | 8.10 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.08 | 0.79 | 0.03 | -1.06 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 195.00 | 5.05 | 7.45 | 6.25 | 6.00 | -5.00 | -45.46% | 0.03 | 32 | 4 | 1.04 | 0.73 | 0.04 | -1.37 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 197.50 | 3.15 | 5.50 | 4.33 | 3.00 | % | 0.02 | 134 | 0 | 0.69 | 0.64 | 0.05 | -1.46 | 2/19/2026 | 2/19/2026 3:59:33 PM EST | |
| 200.00 | 1.73 | 3.80 | 2.77 | 2.19 | -5.03 | -69.67% | 0.01 | 12 | 67 | 0.67 | 0.50 | 0.06 | -1.37 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 202.50 | 0.80 | 2.23 | 1.52 | 1.35 | -2.95 | -68.61% | 0.01 | 24 | 7 | 0.61 | 0.34 | 0.06 | -1.26 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 205.00 | 0.00 | 0.90 | 0.45 | 0.66 | -3.09 | -82.40% | 0.00 | 30 | 113 | 0.62 | 0.23 | 0.05 | -0.99 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 207.50 | 0.04 | 0.80 | 0.42 | 0.30 | -1.81 | -85.79% | 0.00 | 6 | 66 | 0.57 | 0.19 | 0.03 | -0.94 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 210.00 | 0.01 | 0.54 | 0.28 | 0.20 | -1.10 | -84.62% | 0.00 | 18 | 139 | 0.60 | 0.15 | 0.03 | -0.72 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 212.50 | 0.00 | 0.49 | 0.25 | 0.10 | -0.95 | -90.48% | 0.00 | 3 | 31 | 0.90 | 0.07 | 0.02 | -0.27 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 215.00 | 0.00 | 1.89 | 0.95 | 0.11 | -0.35 | -76.09% | 0.00 | 9 | 64 | 1.59 | 0.02 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.82 | 0.01 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.04 | -0.21 | -84.00% | 0.00 | 2 | 55 | 1.53 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 222.50 | 0.00 | 2.12 | 1.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.11 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.20 | -90.91% | 0.00 | 1 | 112 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 227.50 | 0.00 | 2.12 | 1.06 | 0.71 | +0.37 | +108.83% | 0.00 | 1 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 230.00 | 0.00 | 2.12 | 1.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 232.50 | 0.00 | 2.12 | 1.06 | 0.69 | -0.40 | -36.70% | 0.00 | 1 | 14 | 2.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 235.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 237.50 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 247.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 252.50 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 255.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 257.50 | 0.00 | 2.12 | 1.06 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 128 | 2.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 262.50 | 0.00 | 2.13 | 1.07 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.96 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.09 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 267.50 | 0.00 | 2.13 | 1.07 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 277 | 2.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 272.50 | 0.00 | 2.13 | 1.07 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:33 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 277.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 282.50 | 0.00 | 2.13 | 1.07 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 287.50 | 0.00 | 2.13 | 1.07 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 290.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 4.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 297.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:33 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:33 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:33 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:33 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:33 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:33 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:33 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:33 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:33 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 3:59:33 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/19/2026 3:59:33 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 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 | 0.10 | 0.05 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST | |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST | |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 26 | 2.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 17 | 2.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 165.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 37 | 1.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 170.00 | 0.00 | 2.16 | 1.08 | 0.01 | -0.07 | -87.50% | 0.01 | 2 | 11 | 2.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 172.50 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 175.00 | 0.00 | 0.99 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/19/2026 3:59:33 PM EST |
| 177.50 | 0.00 | 1.88 | 0.94 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 4 | 172 | 1.07 | -0.03 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 182.50 | 0.02 | 0.48 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | -0.03 | 0.01 | -0.13 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 185.00 | 0.00 | 0.89 | 0.45 | 0.20 | -0.05 | -20.00% | 0.00 | 17 | 65 | 1.85 | -0.04 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 187.50 | 0.00 | 0.49 | 0.25 | 0.32 | +0.01 | +3.23% | 0.00 | 4 | 21 | 0.99 | -0.10 | 0.02 | -0.45 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 190.00 | 0.20 | 1.01 | 0.61 | 0.34 | -0.08 | -19.05% | 0.00 | 28 | 269 | 0.85 | -0.15 | 0.02 | -0.72 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 192.50 | 0.16 | 1.14 | 0.65 | 0.69 | +0.14 | +25.46% | 0.00 | 12 | 166 | 0.70 | -0.21 | 0.03 | -1.06 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 195.00 | 0.51 | 1.10 | 0.81 | 1.08 | 0.00 | 0.00% | 0.00 | 55 | 250 | 0.61 | -0.27 | 0.04 | -1.37 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 197.50 | 0.91 | 2.40 | 1.66 | 2.46 | +1.01 | +69.66% | 0.01 | 23 | 46 | 0.64 | -0.36 | 0.05 | -1.46 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 200.00 | 2.18 | 3.00 | 2.59 | 2.38 | +0.23 | +10.70% | 0.01 | 358 | 599 | 0.52 | -0.50 | 0.06 | -1.37 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 202.50 | 2.86 | 4.95 | 3.91 | 3.85 | +0.94 | +32.31% | 0.02 | 23 | 119 | 0.56 | -0.66 | 0.06 | -1.26 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 205.00 | 4.15 | 6.60 | 5.38 | 8.03 | +4.00 | +99.26% | 0.03 | 7 | 147 | 0.89 | -0.77 | 0.05 | -0.99 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 207.50 | 6.45 | 8.70 | 7.58 | 12.00 | +2.95 | +32.60% | 0.04 | 10 | 23 | 0.96 | -0.81 | 0.03 | -0.94 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 210.00 | 8.80 | 11.40 | 10.10 | 10.23 | +3.32 | +48.05% | 0.05 | 10 | 361 | 1.19 | -0.85 | 0.03 | -0.72 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 212.50 | 11.35 | 13.90 | 12.63 | 13.57 | +5.97 | +78.56% | 0.06 | 7 | 33 | 1.35 | -0.93 | 0.02 | -0.27 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 215.00 | 13.50 | 16.70 | 15.10 | 11.96 | 0.00 | 0.00% | 0.07 | 0 | 335 | 1.61 | -0.98 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 217.50 | 16.00 | 19.20 | 17.60 | 20.20 | +4.58 | +29.33% | 0.08 | 70 | 15 | 1.76 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 220.00 | 18.50 | 21.80 | 20.15 | 22.50 | +7.65 | +51.52% | 0.09 | 1,273 | 253 | 1.94 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 222.50 | 21.00 | 24.55 | 22.78 | 21.65 | +1.45 | +7.18% | 0.10 | 1,850 | 159 | 2.18 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 225.00 | 23.50 | 27.05 | 25.28 | 24.15 | +2.35 | +10.78% | 0.11 | 1,106 | 103 | 2.32 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 227.50 | 26.00 | 29.55 | 27.78 | 26.65 | +1.30 | +5.13% | 0.12 | 1,271 | 100 | 2.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 230.00 | 28.50 | 32.35 | 30.43 | 29.20 | +5.05 | +20.92% | 0.13 | 3,857 | 306 | 2.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 232.50 | 31.00 | 34.85 | 32.93 | 30.70 | +19.61 | +176.83% | 0.14 | 14 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 235.00 | 33.50 | 37.05 | 35.28 | 33.25 | +4.25 | +14.66% | 0.15 | 14 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 237.50 | 36.00 | 39.60 | 37.80 | 10.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:33 PM EST |
| 240.00 | 38.50 | 42.05 | 40.28 | 38.25 | -0.34 | -0.89% | 0.17 | 170 | 14 | 3.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 242.50 | 41.00 | 44.80 | 42.90 | 37.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 245.00 | 43.50 | 47.05 | 45.28 | 15.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 247.50 | 46.00 | 49.60 | 47.80 | 34.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 250.00 | 48.50 | 52.05 | 50.28 | 49.15 | +3.45 | +7.55% | 0.20 | 361 | 22 | 3.54 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 252.50 | 51.00 | 54.35 | 52.68 | 47.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 255.00 | 53.50 | 57.35 | 55.43 | 53.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 257.50 | 56.00 | 59.85 | 57.93 | 52.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 260.00 | 58.50 | 62.10 | 60.30 | 58.40 | +3.15 | +5.71% | 0.23 | 7 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 262.50 | 60.80 | 64.60 | 62.70 | % | 0.24 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 265.00 | 63.20 | 67.35 | 65.28 | 27.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:33 PM EST |
| 267.50 | 66.00 | 69.80 | 67.90 | 35.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 270.00 | 68.50 | 72.05 | 70.28 | 68.26 | +1.86 | +2.81% | 0.26 | 10,474 | 766 | 4.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 272.50 | 70.80 | 74.60 | 72.70 | 60.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 275.00 | 73.30 | 77.35 | 75.33 | 73.25 | +1.60 | +2.24% | 0.27 | 7 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 277.50 | 76.00 | 79.80 | 77.90 | 62.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 280.00 | 78.50 | 82.10 | 80.30 | 78.26 | +1.82 | +2.39% | 0.29 | 282 | 19 | 4.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 282.50 | 81.00 | 84.85 | 82.93 | 22.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:33 PM EST |
| 285.00 | 83.20 | 87.35 | 85.28 | 69.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 287.50 | 86.00 | 89.85 | 87.93 | % | 0.31 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 290.00 | 88.50 | 92.05 | 90.28 | 89.15 | +2.78 | +3.22% | 0.31 | 415 | 22 | 5.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 292.50 | 91.00 | 94.60 | 92.80 | 60.68 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:33 PM EST |
| 295.00 | 93.30 | 97.30 | 95.30 | 88.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 297.50 | 96.00 | 99.60 | 97.80 | % | 0.33 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 300.00 | 98.30 | 102.35 | 100.33 | 102.60 | +1.65 | +1.64% | 0.33 | 50 | 4 | 5.56 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 302.50 | 101.00 | 104.80 | 102.90 | 59.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 305.00 | 103.20 | 106.80 | 105.00 | 62.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:33 PM EST |
| 307.50 | 105.70 | 109.85 | 107.78 | % | 0.35 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 310.00 | 108.20 | 112.35 | 110.28 | 94.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 312.50 | 110.85 | 114.95 | 112.90 | % | 0.36 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 315.00 | 113.20 | 117.35 | 115.28 | 39.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:33 PM EST |
| 320.00 | 118.20 | 122.35 | 120.28 | 44.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/19/2026 3:59:33 PM EST |
| 325.00 | 123.20 | 126.80 | 125.00 | % | 0.38 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 330.00 | 128.20 | 132.35 | 130.28 | 90.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:33 PM EST |
| 335.00 | 133.20 | 137.35 | 135.28 | % | 0.40 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 340.00 | 138.20 | 142.35 | 140.28 | 49.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 3:59:33 PM EST |
| 345.00 | 143.20 | 147.35 | 145.28 | 101.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:33 PM EST |
| 350.00 | 148.30 | 152.35 | 150.33 | 139.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 355.00 | 153.20 | 157.35 | 155.28 | 112.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:33 PM EST |
| 360.00 | 158.20 | 162.35 | 160.28 | % | 0.45 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 370.00 | 168.20 | 172.35 | 170.28 | % | 0.46 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 380.00 | 178.20 | 182.35 | 180.28 | % | 0.47 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 390.00 | 188.95 | 192.35 | 190.65 | % | 0.49 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 400.00 | 198.20 | 202.35 | 200.28 | 157.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 410.00 | 208.20 | 212.35 | 210.28 | % | 0.51 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 420.00 | 218.20 | 222.35 | 220.28 | % | 0.52 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 430.00 | 228.20 | 232.35 | 230.28 | % | 0.54 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST |