Options Chain for APPLE INC COM (AAPL) - $255.30 as of 2/17/2026 7:20:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 172.25 | 175.70 | 173.98 | 172.28 | 0.00 | 0.00% | 1.93 | 0 | 63 | 2.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 95.00 | 167.25 | 170.70 | 168.98 | 165.52 | 0.00 | 0.00% | 1.78 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/17/2026 3:59:56 PM EST |
| 100.00 | 162.25 | 165.75 | 164.00 | 173.86 | 0.00 | 0.00% | 1.64 | 0 | 49 | 1.89 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 105.00 | 157.30 | 160.70 | 159.00 | 143.15 | 0.00 | 0.00% | 1.51 | 0 | 27 | 1.81 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 3:59:56 PM EST |
| 110.00 | 152.30 | 155.80 | 154.05 | 148.47 | 0.00 | 0.00% | 1.40 | 0 | 354 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 115.00 | 147.30 | 150.80 | 149.05 | 143.83 | 0.00 | 0.00% | 1.30 | 0 | 191 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 120.00 | 142.75 | 145.65 | 144.20 | 143.30 | +2.63 | +1.87% | 1.20 | 1 | 57 | 1.46 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 125.00 | 137.35 | 140.85 | 139.10 | 147.50 | 0.00 | 0.00% | 1.11 | 0 | 111 | 1.48 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 130.00 | 132.40 | 135.85 | 134.13 | 126.91 | 0.00 | 0.00% | 1.03 | 0 | 79 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 135.00 | 127.50 | 130.90 | 129.20 | 127.22 | -17.07 | -11.83% | 0.96 | 2 | 278 | 1.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 140.00 | 122.45 | 125.95 | 124.20 | 135.81 | 0.00 | 0.00% | 0.89 | 0 | 157 | 1.28 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 145.00 | 117.55 | 120.95 | 119.25 | 129.48 | 0.00 | 0.00% | 0.82 | 0 | 245 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:56 PM EST |
| 150.00 | 112.45 | 116.00 | 114.23 | 112.51 | 0.00 | 0.00% | 0.76 | 0 | 491 | 1.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 155.00 | 107.50 | 110.95 | 109.23 | 118.40 | 0.00 | 0.00% | 0.70 | 0 | 207 | 1.11 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 160.00 | 103.00 | 106.00 | 104.50 | 106.33 | +4.53 | +4.45% | 0.65 | 4 | 500 | 0.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 165.00 | 97.55 | 101.10 | 99.33 | 94.85 | 0.00 | 0.00% | 0.60 | 0 | 257 | 0.99 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 170.00 | 93.40 | 95.85 | 94.63 | 109.43 | 0.00 | 0.00% | 0.56 | 0 | 743 | 0.93 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/17/2026 3:59:56 PM EST |
| 175.00 | 87.75 | 91.15 | 89.45 | 82.49 | 0.00 | 0.00% | 0.51 | 0 | 365 | 0.92 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/17/2026 3:59:56 PM EST |
| 180.00 | 82.80 | 86.15 | 84.48 | 79.66 | -0.36 | -0.45% | 0.47 | 5 | 546 | 0.85 | 1.00 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 185.00 | 78.45 | 81.00 | 79.73 | 81.85 | +4.03 | +5.18% | 0.43 | 1 | 965 | 0.79 | 0.99 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 190.00 | 72.90 | 76.40 | 74.65 | 80.00 | 0.00 | 0.00% | 0.39 | 0 | 648 | 0.75 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 195.00 | 68.75 | 71.05 | 69.90 | 71.06 | +6.41 | +9.92% | 0.36 | 20 | 1,577 | 0.63 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 200.00 | 63.85 | 65.75 | 64.80 | 64.80 | +4.70 | +7.82% | 0.32 | 38 | 6,569 | 0.65 | 0.98 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 205.00 | 58.60 | 60.95 | 59.78 | 56.93 | +4.46 | +8.50% | 0.29 | 1 | 143 | 0.61 | 0.97 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 210.00 | 54.20 | 56.05 | 55.13 | 55.18 | +7.63 | +16.05% | 0.26 | 40 | 4,349 | 0.56 | 0.96 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 215.00 | 49.35 | 50.85 | 50.10 | 50.00 | +7.40 | +17.38% | 0.23 | 38 | 1,588 | 0.51 | 0.95 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 220.00 | 44.70 | 46.10 | 45.40 | 46.15 | +8.25 | +21.77% | 0.21 | 125 | 5,078 | 0.48 | 0.94 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 225.00 | 39.75 | 41.30 | 40.53 | 41.55 | +8.14 | +24.37% | 0.18 | 6 | 494 | 0.46 | 0.92 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 230.00 | 35.45 | 36.25 | 35.85 | 35.22 | +6.08 | +20.87% | 0.16 | 122 | 5,704 | 0.36 | 0.90 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 235.00 | 30.85 | 31.60 | 31.23 | 32.75 | +8.55 | +35.34% | 0.13 | 50 | 985 | 0.34 | 0.88 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 240.00 | 26.45 | 26.95 | 26.70 | 26.62 | +6.19 | +30.30% | 0.11 | 351 | 11,085 | 0.33 | 0.85 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 245.00 | 22.15 | 22.60 | 22.38 | 21.92 | +5.39 | +32.61% | 0.09 | 130 | 2,602 | 0.31 | 0.81 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 250.00 | 18.05 | 18.50 | 18.28 | 17.95 | +5.18 | +40.57% | 0.07 | 603 | 13,771 | 0.30 | 0.76 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 255.00 | 14.35 | 14.65 | 14.50 | 14.42 | +4.71 | +48.51% | 0.06 | 763 | 4,349 | 0.29 | 0.69 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 260.00 | 10.85 | 11.25 | 11.05 | 11.10 | +4.05 | +57.45% | 0.04 | 3,297 | 27,335 | 0.28 | 0.61 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 265.00 | 7.95 | 8.20 | 8.08 | 8.10 | +3.25 | +67.01% | 0.03 | 5,168 | 7,595 | 0.27 | 0.51 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 270.00 | 5.50 | 5.70 | 5.60 | 5.60 | +2.36 | +72.84% | 0.02 | 8,037 | 21,970 | 0.26 | 0.41 | 0.02 | -0.13 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 275.00 | 3.60 | 3.75 | 3.68 | 3.65 | +1.58 | +76.33% | 0.01 | 25,837 | 13,225 | 0.25 | 0.31 | 0.02 | -0.12 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 280.00 | 2.25 | 2.32 | 2.29 | 2.28 | +0.98 | +75.39% | 0.01 | 9,326 | 67,611 | 0.24 | 0.22 | 0.02 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 285.00 | 1.33 | 1.40 | 1.37 | 1.31 | +0.48 | +57.84% | 0.00 | 25,787 | 35,026 | 0.24 | 0.15 | 0.01 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 290.00 | 0.79 | 0.80 | 0.80 | 0.78 | +0.24 | +44.45% | 0.00 | 7,328 | 29,255 | 0.23 | 0.10 | 0.01 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 295.00 | 0.47 | 0.50 | 0.49 | 0.47 | +0.10 | +27.03% | 0.00 | 1,977 | 11,084 | 0.24 | 0.07 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 300.00 | 0.29 | 0.31 | 0.30 | 0.31 | +0.06 | +24.00% | 0.00 | 4,166 | 56,719 | 0.24 | 0.04 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 305.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 3,010 | 16,694 | 0.25 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 310.00 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 983 | 36,156 | 0.26 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 315.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 155 | 2,124 | 0.27 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 320.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 2,543 | 12,114 | 0.28 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 325.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 971 | 0.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 330.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 53 | 3,292 | 0.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 335.00 | 0.02 | 0.35 | 0.19 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 217 | 0.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 340.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 1,803 | 0.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 345.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 350.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 4,836 | 0.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 355.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.06 | -46.16% | 0.00 | 66 | 92 | 0.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,862 | 0.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 16,569 | 0.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,911 | 0.46 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,215 | 0.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.55 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 1,669 | 1.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.67 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 107 | 859 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.38 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 497 | 1.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 95 | 728 | 1.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 125.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.07 | -77.78% | 0.00 | 35 | 1,282 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 361 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 135.00 | 0.01 | 0.30 | 0.16 | 0.14 | +0.09 | +180.00% | 0.00 | 5 | 1,009 | 0.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 106 | 1,693 | 0.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 145.00 | 0.02 | 0.38 | 0.20 | 0.05 | -0.07 | -58.34% | 0.00 | 38 | 1,252 | 0.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 150.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 25 | 2,671 | 0.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 155.00 | 0.04 | 0.27 | 0.16 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 3,187 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 160.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 5,310 | 0.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 165.00 | 0.06 | 0.22 | 0.14 | 0.06 | -0.06 | -50.00% | 0.00 | 58 | 3,962 | 0.69 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 170.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 14 | 9,800 | 0.64 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 175.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 87 | 5,843 | 0.60 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 180.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 131 | 5,225 | 0.58 | 0.00 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 185.00 | 0.16 | 0.17 | 0.17 | 0.21 | -0.05 | -19.24% | 0.00 | 160 | 5,114 | 0.56 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 190.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.14 | -41.18% | 0.00 | 269 | 6,683 | 0.54 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 195.00 | 0.24 | 0.26 | 0.25 | 0.22 | -0.13 | -37.15% | 0.00 | 74 | 6,274 | 0.51 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 200.00 | 0.30 | 0.31 | 0.31 | 0.31 | -0.19 | -38.00% | 0.00 | 87 | 10,235 | 0.49 | -0.02 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 205.00 | 0.36 | 0.39 | 0.38 | 0.42 | -0.19 | -31.15% | 0.00 | 7 | 1,459 | 0.47 | -0.03 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 210.00 | 0.44 | 0.48 | 0.46 | 0.45 | -0.30 | -40.00% | 0.00 | 274 | 13,414 | 0.45 | -0.04 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 215.00 | 0.55 | 0.58 | 0.57 | 0.54 | -0.38 | -41.31% | 0.00 | 148 | 3,466 | 0.43 | -0.05 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 220.00 | 0.68 | 0.71 | 0.70 | 0.72 | -0.47 | -39.50% | 0.00 | 809 | 17,940 | 0.40 | -0.06 | 0.00 | -0.09 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 225.00 | 0.86 | 0.91 | 0.89 | 0.89 | -0.64 | -41.83% | 0.00 | 255 | 3,931 | 0.38 | -0.08 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 230.00 | 1.10 | 1.15 | 1.13 | 1.18 | -0.82 | -41.00% | 0.00 | 413 | 14,448 | 0.36 | -0.10 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 235.00 | 1.43 | 1.48 | 1.46 | 1.46 | -1.17 | -44.49% | 0.01 | 1,439 | 6,528 | 0.35 | -0.12 | 0.01 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 240.00 | 1.89 | 1.97 | 1.93 | 1.94 | -1.61 | -45.36% | 0.01 | 1,393 | 18,450 | 0.33 | -0.15 | 0.01 | -0.12 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 245.00 | 2.53 | 2.65 | 2.59 | 2.74 | -1.93 | -41.33% | 0.01 | 1,762 | 7,622 | 0.32 | -0.19 | 0.01 | -0.13 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 250.00 | 3.40 | 3.55 | 3.48 | 3.55 | -2.60 | -42.28% | 0.01 | 3,038 | 21,708 | 0.30 | -0.24 | 0.01 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 255.00 | 4.60 | 4.75 | 4.68 | 4.77 | -3.28 | -40.75% | 0.02 | 2,367 | 12,584 | 0.29 | -0.31 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 260.00 | 6.15 | 6.40 | 6.28 | 6.32 | -4.11 | -39.41% | 0.02 | 2,031 | 19,637 | 0.28 | -0.39 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 265.00 | 8.20 | 8.40 | 8.30 | 8.35 | -4.65 | -35.77% | 0.03 | 1,859 | 4,308 | 0.27 | -0.49 | 0.02 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 270.00 | 10.55 | 11.25 | 10.90 | 11.00 | -5.65 | -33.94% | 0.04 | 8,072 | 14,713 | 0.26 | -0.59 | 0.02 | -0.13 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 275.00 | 13.55 | 14.20 | 13.88 | 14.50 | -5.51 | -27.54% | 0.05 | 182 | 3,182 | 0.25 | -0.69 | 0.02 | -0.12 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 280.00 | 17.25 | 18.05 | 17.65 | 17.42 | -7.57 | -30.30% | 0.06 | 129 | 4,049 | 0.24 | -0.78 | 0.02 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 285.00 | 21.25 | 22.20 | 21.73 | 21.52 | -4.97 | -18.77% | 0.08 | 12 | 354 | 0.24 | -0.84 | 0.01 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 290.00 | 25.95 | 26.80 | 26.38 | 26.18 | -4.81 | -15.53% | 0.09 | 48 | 834 | 0.27 | -0.90 | 0.01 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 295.00 | 29.95 | 32.50 | 31.23 | 30.11 | -5.75 | -16.04% | 0.11 | 4 | 160 | 0.25 | -0.93 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 300.00 | 35.35 | 36.75 | 36.05 | 36.05 | -8.06 | -18.28% | 0.12 | 68 | 74 | 0.34 | -0.96 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 305.00 | 39.65 | 43.10 | 41.38 | 45.85 | +4.05 | +9.69% | 0.14 | 1 | 1 | 0.43 | -0.97 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 310.00 | 44.70 | 47.45 | 46.08 | 46.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.46 | -0.98 | 0.00 | -0.01 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 315.00 | 49.65 | 52.55 | 51.10 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 320.00 | 54.70 | 57.60 | 56.15 | 45.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 325.00 | 59.65 | 62.55 | 61.10 | 67.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 3:59:56 PM EST |
| 330.00 | 64.70 | 67.50 | 66.10 | 55.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 3:59:56 PM EST |
| 335.00 | 69.65 | 72.55 | 71.10 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 340.00 | 74.70 | 77.60 | 76.15 | 59.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/17/2026 3:59:56 PM EST |
| 345.00 | 79.65 | 82.55 | 81.10 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 350.00 | 84.70 | 87.55 | 86.13 | 102.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 3:59:56 PM EST |
| 355.00 | 89.65 | 92.55 | 91.10 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 360.00 | 94.70 | 97.60 | 96.15 | 92.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/17/2026 3:59:56 PM EST |
| 370.00 | 104.70 | 107.45 | 106.08 | 171.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 2/17/2026 3:59:56 PM EST |
| 380.00 | 114.70 | 117.50 | 116.10 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 390.00 | 124.70 | 127.45 | 126.08 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 400.00 | 134.70 | 137.50 | 136.10 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 410.00 | 144.70 | 147.50 | 146.10 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 420.00 | 154.70 | 157.60 | 156.15 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 430.00 | 164.70 | 167.60 | 166.15 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 440.00 | 174.70 | 177.60 | 176.15 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 450.00 | 184.70 | 187.60 | 186.15 | 178.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |