Options Chain for WALMART INC COM (WMT) - $134.05 as of 2/17/2026 7:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 67.00 | 70.60 | 68.80 | 69.40 | +14.13 | +25.57% | 1.15 | 3 | 10 | 6.11 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 65.00 | 62.85 | 64.95 | 63.90 | 64.29 | +2.12 | +3.41% | 0.98 | 2 | 37 | 5.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 70.00 | 57.25 | 60.20 | 58.73 | 59.00 | -3.45 | -5.53% | 0.84 | 7 | 15 | 5.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 75.00 | 51.70 | 55.70 | 53.70 | 58.20 | 0.00 | 0.00% | 0.72 | 0 | 6 | 4.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 80.00 | 46.70 | 50.70 | 48.70 | 49.68 | -3.54 | -6.66% | 0.61 | 2 | 12 | 4.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 85.00 | 41.80 | 44.80 | 43.30 | 44.74 | -4.14 | -8.47% | 0.51 | 2 | 31 | 3.80 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 90.00 | 36.80 | 40.35 | 38.58 | 43.27 | 0.00 | 0.00% | 0.43 | 0 | 21 | 3.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 95.00 | 32.25 | 34.85 | 33.55 | 23.32 | 0.00 | 0.00% | 0.35 | 0 | 93 | 3.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:47 PM EST |
| 97.50 | 29.80 | 32.60 | 31.20 | 33.21 | -2.60 | -7.27% | 0.32 | 2 | 48 | 2.81 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 100.00 | 28.25 | 29.35 | 28.80 | 29.10 | -4.74 | -14.01% | 0.29 | 13 | 164 | 1.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 105.00 | 23.50 | 24.05 | 23.78 | 23.85 | -5.00 | -17.34% | 0.23 | 49 | 1,504 | 1.39 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 106.00 | 20.85 | 24.70 | 22.78 | 28.89 | 0.00 | 0.00% | 0.21 | 0 | 27 | 2.22 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 107.00 | 20.15 | 23.30 | 21.73 | 27.90 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.14 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 108.00 | 18.90 | 21.65 | 20.28 | 23.92 | 0.00 | 0.00% | 0.19 | 0 | 59 | 1.71 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 109.00 | 17.90 | 21.50 | 19.70 | 20.29 | -5.33 | -20.81% | 0.18 | 2 | 24 | 2.00 | 0.99 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 110.00 | 18.60 | 19.15 | 18.88 | 19.25 | -4.72 | -19.70% | 0.17 | 84 | 6,051 | 1.16 | 0.98 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 111.00 | 17.25 | 18.90 | 18.08 | 18.20 | -5.22 | -22.29% | 0.16 | 25 | 97 | 1.87 | 0.97 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 112.00 | 16.35 | 18.00 | 17.18 | 16.93 | -5.59 | -24.83% | 0.15 | 20 | 29 | 1.72 | 0.97 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 113.00 | 15.45 | 17.10 | 16.28 | 15.85 | -6.04 | -27.60% | 0.14 | 2 | 190 | 1.29 | 0.96 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 114.00 | 13.50 | 17.00 | 15.25 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 124 | 1.70 | 0.95 | 0.01 | -0.15 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 115.00 | 13.70 | 14.30 | 14.00 | 14.35 | -4.75 | -24.87% | 0.12 | 310 | 7,145 | 0.78 | 0.94 | 0.01 | -0.18 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 116.00 | 12.70 | 14.15 | 13.43 | 13.85 | -4.56 | -24.77% | 0.12 | 2 | 179 | 1.30 | 0.93 | 0.01 | -0.21 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 117.00 | 11.60 | 12.90 | 12.25 | 15.09 | -2.10 | -12.22% | 0.10 | 1 | 292 | 1.11 | 0.91 | 0.02 | -0.25 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 118.00 | 10.90 | 12.00 | 11.45 | 11.65 | -4.92 | -29.70% | 0.10 | 31 | 287 | 0.74 | 0.89 | 0.02 | -0.29 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 119.00 | 10.25 | 10.90 | 10.58 | 10.66 | -4.64 | -30.33% | 0.09 | 27 | 787 | 0.87 | 0.87 | 0.02 | -0.33 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 120.00 | 9.45 | 10.10 | 9.78 | 9.50 | -5.03 | -34.62% | 0.08 | 397 | 9,229 | 0.82 | 0.84 | 0.03 | -0.37 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 121.00 | 8.60 | 8.95 | 8.78 | 8.76 | -4.54 | -34.14% | 0.07 | 51 | 461 | 0.82 | 0.81 | 0.03 | -0.41 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 122.00 | 7.80 | 8.15 | 7.98 | 8.00 | -4.48 | -35.90% | 0.07 | 232 | 1,349 | 0.80 | 0.78 | 0.03 | -0.45 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 123.00 | 7.05 | 7.40 | 7.23 | 7.20 | -4.41 | -37.99% | 0.06 | 102 | 765 | 0.80 | 0.75 | 0.03 | -0.48 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 124.00 | 6.30 | 6.65 | 6.48 | 6.64 | -4.41 | -39.91% | 0.05 | 31 | 577 | 0.79 | 0.71 | 0.04 | -0.52 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 125.00 | 5.70 | 6.00 | 5.85 | 5.85 | -4.15 | -41.50% | 0.05 | 678 | 7,539 | 0.79 | 0.67 | 0.04 | -0.55 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 126.00 | 5.00 | 5.35 | 5.18 | 5.25 | -3.85 | -42.31% | 0.04 | 223 | 730 | 0.79 | 0.63 | 0.04 | -0.57 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 127.00 | 4.40 | 4.75 | 4.58 | 4.60 | -3.72 | -44.72% | 0.04 | 136 | 954 | 0.78 | 0.59 | 0.04 | -0.59 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 128.00 | 3.95 | 4.20 | 4.08 | 4.15 | -3.48 | -45.61% | 0.03 | 411 | 1,178 | 0.79 | 0.55 | 0.04 | -0.60 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 129.00 | 3.45 | 3.70 | 3.58 | 3.54 | -3.29 | -48.17% | 0.03 | 2,131 | 843 | 0.78 | 0.50 | 0.04 | -0.60 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 130.00 | 3.10 | 3.20 | 3.15 | 3.14 | -3.11 | -49.76% | 0.02 | 2,763 | 8,712 | 0.79 | 0.46 | 0.04 | -0.60 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 131.00 | 2.63 | 2.85 | 2.74 | 2.75 | -2.65 | -49.08% | 0.02 | 894 | 346 | 0.79 | 0.41 | 0.04 | -0.59 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 132.00 | 2.30 | 2.43 | 2.37 | 2.35 | -2.50 | -51.55% | 0.02 | 1,148 | 1,012 | 0.79 | 0.37 | 0.04 | -0.57 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 133.00 | 1.92 | 2.08 | 2.00 | 1.97 | -2.43 | -55.23% | 0.02 | 996 | 654 | 0.79 | 0.33 | 0.04 | -0.55 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 134.00 | 1.68 | 1.75 | 1.72 | 1.70 | -2.13 | -55.62% | 0.01 | 2,596 | 875 | 0.78 | 0.29 | 0.04 | -0.52 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 135.00 | 1.42 | 1.50 | 1.46 | 1.45 | -1.85 | -56.07% | 0.01 | 2,317 | 7,841 | 0.78 | 0.26 | 0.04 | -0.49 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 136.00 | 1.20 | 1.29 | 1.25 | 1.23 | -1.67 | -57.59% | 0.01 | 684 | 550 | 0.78 | 0.22 | 0.03 | -0.45 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 137.00 | 0.95 | 1.07 | 1.01 | 1.03 | -1.42 | -57.96% | 0.01 | 446 | 439 | 0.78 | 0.20 | 0.03 | -0.42 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 138.00 | 0.78 | 0.86 | 0.82 | 0.84 | -1.28 | -60.38% | 0.01 | 1,055 | 342 | 0.78 | 0.17 | 0.03 | -0.39 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 139.00 | 0.64 | 0.72 | 0.68 | 0.62 | -1.18 | -65.56% | 0.00 | 658 | 626 | 0.78 | 0.14 | 0.03 | -0.35 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 140.00 | 0.56 | 0.59 | 0.58 | 0.55 | -0.95 | -63.34% | 0.00 | 1,517 | 2,611 | 0.78 | 0.12 | 0.02 | -0.32 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 141.00 | 0.43 | 0.49 | 0.46 | 0.45 | -0.80 | -64.00% | 0.00 | 543 | 365 | 0.78 | 0.11 | 0.02 | -0.29 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 142.00 | 0.33 | 0.41 | 0.37 | 0.37 | -0.68 | -64.77% | 0.00 | 141 | 400 | 0.78 | 0.09 | 0.02 | -0.26 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 143.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.50 | -60.98% | 0.00 | 179 | 105 | 0.79 | 0.08 | 0.02 | -0.23 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 144.00 | 0.21 | 0.29 | 0.25 | 0.25 | -0.44 | -63.77% | 0.00 | 90 | 40 | 0.79 | 0.07 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 145.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.35 | -63.64% | 0.00 | 1,554 | 1,443 | 0.80 | 0.05 | 0.01 | -0.18 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 146.00 | 0.15 | 0.24 | 0.20 | 0.16 | -0.29 | -64.45% | 0.00 | 191 | 47 | 0.82 | 0.05 | 0.01 | -0.16 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 147.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.23 | -63.89% | 0.00 | 95 | 37 | 0.77 | 0.04 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 150.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 605 | 790 | 0.84 | 0.02 | 0.01 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 155.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 62 | 465 | 0.92 | 0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 589 | 312 | 0.94 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 174 | 108 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 683 | 1.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.32 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 4,285 | 1.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,119 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 97.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 174 | 2,854 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 463 | 9,747 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 184 | 15,448 | 0.97 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 106.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.13 | -92.86% | 0.00 | 38 | 125 | 1.05 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 26 | 114 | 0.96 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 108.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 0.00 | 68 | 749 | 0.86 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 109.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 107 | 269 | 0.92 | -0.01 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 110.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 1,190 | 7,834 | 0.92 | -0.02 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 111.00 | 0.04 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 43 | 775 | 0.83 | -0.03 | 0.01 | -0.09 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 112.00 | 0.08 | 0.19 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 158 | 6,454 | 0.85 | -0.03 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 113.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 99 | 306 | 0.82 | -0.04 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 114.00 | 0.20 | 0.28 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 134 | 341 | 0.86 | -0.05 | 0.01 | -0.15 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 115.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.18 | +150.00% | 0.00 | 2,133 | 11,190 | 0.85 | -0.06 | 0.01 | -0.18 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 116.00 | 0.33 | 0.41 | 0.37 | 0.36 | +0.08 | +28.58% | 0.00 | 435 | 796 | 0.84 | -0.07 | 0.01 | -0.21 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 117.00 | 0.42 | 0.45 | 0.44 | 0.44 | -0.04 | -8.34% | 0.00 | 345 | 729 | 0.83 | -0.09 | 0.02 | -0.25 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 118.00 | 0.53 | 0.59 | 0.56 | 0.56 | +0.20 | +55.56% | 0.00 | 406 | 1,048 | 0.83 | -0.11 | 0.02 | -0.29 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 119.00 | 0.64 | 0.68 | 0.66 | 0.67 | +0.24 | +55.82% | 0.01 | 814 | 602 | 0.81 | -0.13 | 0.02 | -0.33 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 120.00 | 0.77 | 0.84 | 0.81 | 0.78 | +0.29 | +59.19% | 0.01 | 7,451 | 9,886 | 0.81 | -0.16 | 0.03 | -0.37 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 121.00 | 0.94 | 1.02 | 0.98 | 1.01 | +0.45 | +80.36% | 0.01 | 1,143 | 310 | 0.80 | -0.19 | 0.03 | -0.41 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 122.00 | 1.15 | 1.25 | 1.20 | 1.16 | +0.42 | +56.76% | 0.01 | 1,156 | 585 | 0.80 | -0.22 | 0.03 | -0.45 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 123.00 | 1.37 | 1.48 | 1.43 | 1.44 | +0.68 | +89.48% | 0.01 | 770 | 740 | 0.79 | -0.25 | 0.03 | -0.48 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 124.00 | 1.63 | 1.82 | 1.73 | 1.72 | +0.80 | +86.96% | 0.01 | 1,272 | 6,492 | 0.79 | -0.29 | 0.04 | -0.52 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 125.00 | 1.92 | 2.04 | 1.98 | 2.02 | +0.97 | +92.39% | 0.02 | 3,122 | 2,764 | 0.79 | -0.33 | 0.04 | -0.55 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 126.00 | 2.31 | 2.44 | 2.38 | 2.36 | +1.11 | +88.80% | 0.02 | 705 | 5,922 | 0.78 | -0.37 | 0.04 | -0.57 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 127.00 | 2.72 | 2.85 | 2.79 | 2.85 | +1.40 | +96.56% | 0.02 | 1,733 | 3,860 | 0.78 | -0.41 | 0.04 | -0.59 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 128.00 | 3.15 | 3.40 | 3.28 | 3.40 | +1.70 | +100.00% | 0.03 | 1,147 | 609 | 0.78 | -0.45 | 0.04 | -0.60 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 129.00 | 3.65 | 3.95 | 3.80 | 3.82 | +1.87 | +95.90% | 0.03 | 1,097 | 1,510 | 0.79 | -0.50 | 0.04 | -0.60 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 130.00 | 4.20 | 4.45 | 4.33 | 4.37 | +2.07 | +90.00% | 0.03 | 5,386 | 6,221 | 0.78 | -0.54 | 0.04 | -0.60 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 131.00 | 4.75 | 5.10 | 4.93 | 4.76 | +2.16 | +83.08% | 0.04 | 968 | 446 | 0.79 | -0.59 | 0.04 | -0.59 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 132.00 | 5.40 | 5.70 | 5.55 | 5.64 | +2.67 | +89.90% | 0.04 | 1,904 | 593 | 0.78 | -0.63 | 0.04 | -0.57 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 133.00 | 6.05 | 6.40 | 6.23 | 6.38 | +2.88 | +82.29% | 0.05 | 828 | 906 | 0.78 | -0.67 | 0.04 | -0.55 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 134.00 | 6.75 | 7.10 | 6.93 | 6.97 | +3.12 | +81.04% | 0.05 | 1,381 | 1,684 | 0.78 | -0.71 | 0.04 | -0.52 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 135.00 | 7.45 | 7.85 | 7.65 | 7.60 | +3.20 | +72.73% | 0.06 | 750 | 878 | 0.79 | -0.74 | 0.04 | -0.49 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 136.00 | 8.20 | 8.60 | 8.40 | 8.25 | +3.23 | +64.35% | 0.06 | 20 | 23 | 0.78 | -0.78 | 0.03 | -0.45 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 137.00 | 9.00 | 9.45 | 9.23 | 9.05 | +3.43 | +61.04% | 0.07 | 39 | 59 | 0.78 | -0.80 | 0.03 | -0.42 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 138.00 | 9.05 | 10.25 | 9.65 | 9.90 | +3.59 | +56.90% | 0.07 | 60 | 48 | 0.59 | -0.83 | 0.03 | -0.39 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 139.00 | 10.00 | 11.40 | 10.70 | 10.97 | +3.97 | +56.72% | 0.08 | 2 | 5 | 0.98 | -0.86 | 0.03 | -0.35 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 140.00 | 11.10 | 12.50 | 11.80 | 11.83 | +4.24 | +55.87% | 0.08 | 93 | 66 | 0.74 | -0.88 | 0.02 | -0.32 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 141.00 | 11.60 | 13.35 | 12.48 | 14.26 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | -0.89 | 0.02 | -0.29 | 2/10/2026 | 2/17/2026 3:59:47 PM EST |
| 142.00 | 12.60 | 14.60 | 13.60 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.11 | -0.91 | 0.02 | -0.26 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 143.00 | 13.55 | 15.25 | 14.40 | 10.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.14 | -0.92 | 0.02 | -0.23 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 144.00 | 14.80 | 16.40 | 15.60 | 15.20 | +4.45 | +41.40% | 0.11 | 85 | 1 | 1.18 | -0.93 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 145.00 | 15.25 | 18.20 | 16.73 | 11.55 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.54 | -0.95 | 0.01 | -0.18 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 146.00 | 15.55 | 19.40 | 17.48 | % | 0.12 | 0 | 0 | 1.60 | -0.95 | 0.01 | -0.16 | 2/17/2026 3:59:47 PM EST | |||
| 147.00 | 17.30 | 20.45 | 18.88 | 16.70 | % | 0.13 | 40 | 0 | 1.65 | -0.96 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 150.00 | 20.15 | 23.30 | 21.73 | 16.27 | 0.00 | 0.00% | 0.14 | 0 | 236 | 1.77 | -0.98 | 0.01 | -0.08 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 155.00 | 24.45 | 28.25 | 26.35 | 25.88 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.02 | -0.99 | 0.00 | -0.03 | 2/6/2026 | 2/17/2026 3:59:47 PM EST |
| 160.00 | 29.45 | 33.25 | 31.35 | 41.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/17/2026 3:59:47 PM EST |
| 165.00 | 34.35 | 38.25 | 36.30 | % | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 170.00 | 39.50 | 43.25 | 41.38 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST |