Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $152.87 as of 2/19/2026 5:34:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.20 | 80.25 | 76.23 | 93.40 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:08 PM EST |
| 80.00 | 67.20 | 75.30 | 71.25 | 112.98 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 2/19/2026 4:00:08 PM EST |
| 85.00 | 62.25 | 70.30 | 66.28 | 106.00 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 2/19/2026 4:00:08 PM EST |
| 90.00 | 58.30 | 65.55 | 61.93 | 101.04 | 0.00 | 0.00% | 0.69 | 0 | 27 | 1.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 4:00:08 PM EST |
| 95.00 | 52.00 | 60.55 | 56.28 | 93.03 | 0.00 | 0.00% | 0.59 | 0 | 30 | 1.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/19/2026 4:00:08 PM EST |
| 100.00 | 47.30 | 55.40 | 51.35 | 58.00 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:08 PM EST |
| 105.00 | 42.35 | 50.45 | 46.40 | 55.27 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.35 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:08 PM EST |
| 110.00 | 37.45 | 45.50 | 41.48 | 55.03 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.23 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/19/2026 4:00:08 PM EST |
| 115.00 | 34.10 | 38.35 | 36.23 | 36.07 | -35.13 | -49.34% | 0.32 | 4 | 3 | 0.87 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 120.00 | 30.85 | 34.35 | 32.60 | 30.00 | -3.00 | -9.10% | 0.27 | 6 | 28 | 0.87 | 0.98 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 125.00 | 26.00 | 29.20 | 27.60 | 26.86 | -3.09 | -10.32% | 0.22 | 40 | 29 | 0.75 | 0.96 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 130.00 | 21.20 | 23.55 | 22.38 | 22.68 | -1.37 | -5.70% | 0.17 | 23 | 68 | 0.59 | 0.92 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 135.00 | 17.60 | 18.95 | 18.28 | 18.40 | +0.45 | +2.51% | 0.14 | 7 | 90 | 0.45 | 0.86 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 140.00 | 13.75 | 14.70 | 14.23 | 14.33 | +0.41 | +2.95% | 0.10 | 36 | 212 | 0.43 | 0.78 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 145.00 | 10.10 | 10.85 | 10.48 | 10.65 | -0.35 | -3.19% | 0.07 | 58 | 105 | 0.41 | 0.68 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 150.00 | 7.00 | 7.50 | 7.25 | 7.25 | -1.20 | -14.21% | 0.05 | 672 | 551 | 0.38 | 0.56 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 155.00 | 4.55 | 4.90 | 4.73 | 4.70 | -1.00 | -17.55% | 0.03 | 839 | 787 | 0.37 | 0.43 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 160.00 | 2.83 | 3.15 | 2.99 | 3.00 | -0.80 | -21.06% | 0.02 | 853 | 1,008 | 0.36 | 0.32 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 160.00 | 215.00 | 220.00 | 217.50 | % | 1.36 | 0 | 0 | EST | |||||||
| 165.00 | 1.68 | 1.89 | 1.79 | 1.75 | -0.48 | -21.53% | 0.01 | 477 | 1,186 | 0.36 | 0.21 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 165.00 | 210.00 | 215.00 | 212.50 | % | 1.29 | 0 | 0 | EST | |||||||
| 170.00 | 0.97 | 1.19 | 1.08 | 1.05 | -0.44 | -29.53% | 0.01 | 850 | 1,801 | 0.36 | 0.13 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 170.00 | 205.50 | 210.50 | 208.00 | % | 1.22 | 0 | 0 | EST | |||||||
| 175.00 | 0.57 | 0.70 | 0.64 | 0.60 | -0.30 | -33.34% | 0.00 | 907 | 2,556 | 0.37 | 0.08 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 175.00 | 200.50 | 205.50 | 203.00 | % | 1.16 | 0 | 0 | EST | |||||||
| 180.00 | 0.35 | 0.46 | 0.41 | 0.40 | -0.07 | -14.90% | 0.00 | 385 | 2,275 | 0.38 | 0.04 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 180.00 | 195.50 | 200.50 | 198.00 | 233.00 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2/12/2026 | EST | ||||
| 185.00 | 0.25 | 0.33 | 0.29 | 0.25 | -0.13 | -34.22% | 0.00 | 133 | 1,624 | 0.40 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 185.00 | 190.50 | 195.50 | 193.00 | % | 1.04 | 0 | 0 | EST | |||||||
| 190.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.09 | -33.34% | 0.00 | 363 | 2,358 | 0.42 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 190.00 | 185.50 | 190.50 | 188.00 | % | 0.99 | 0 | 0 | EST | |||||||
| 195.00 | 0.10 | 0.51 | 0.31 | 0.15 | -0.03 | -16.67% | 0.00 | 31 | 2,421 | 0.48 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 195.00 | 180.50 | 185.50 | 183.00 | % | 0.94 | 0 | 1 | EST | |||||||
| 200.00 | 0.02 | 0.18 | 0.10 | 0.13 | +0.07 | +116.67% | 0.00 | 280 | 3,475 | 0.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 200.00 | 175.50 | 180.50 | 178.00 | % | 0.89 | 0 | 1 | EST | |||||||
| 210.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 62 | 3,850 | 0.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 210.00 | 165.50 | 170.50 | 168.00 | % | 0.80 | 0 | 1 | EST | |||||||
| 220.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 23 | 2,735 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 220.00 | 155.50 | 160.50 | 158.00 | % | 0.72 | 0 | 0 | EST | |||||||
| 230.00 | 0.04 | 0.10 | 0.07 | 0.16 | +0.11 | +220.00% | 0.00 | 22 | 1,483 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 230.00 | 145.50 | 150.50 | 148.00 | % | 0.64 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.30 | +0.17 | +130.77% | 0.00 | 11 | 1,432 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 240.00 | 135.50 | 140.50 | 138.00 | % | 0.57 | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,771 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 250.00 | 125.50 | 130.50 | 128.00 | % | 0.51 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 0.43 | 0.22 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,060 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 260.00 | 115.50 | 120.50 | 118.00 | % | 0.45 | 0 | 2 | EST | |||||||
| 270.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 270.00 | 105.55 | 110.50 | 108.03 | % | 0.40 | 0 | 3 | EST | |||||||
| 280.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:08 PM EST |
| 280.00 | 95.55 | 100.50 | 98.03 | % | 0.35 | 0 | 4 | EST | |||||||
| 290.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,176 | 1.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 290.00 | 86.00 | 91.00 | 88.50 | % | 0.31 | 0 | 8 | EST | |||||||
| 300.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 300.00 | 76.00 | 81.00 | 78.50 | % | 0.26 | 0 | 4 | EST | |||||||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 310.00 | 66.50 | 71.50 | 69.00 | % | 0.22 | 0 | 9 | EST | |||||||
| 320.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 320.00 | 56.55 | 61.50 | 59.03 | % | 0.18 | 0 | 8 | EST | |||||||
| 330.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 330.00 | 47.50 | 52.50 | 50.00 | % | 0.15 | 0 | 9 | EST | |||||||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 340.00 | 38.50 | 43.50 | 41.00 | % | 0.12 | 0 | 19 | EST | |||||||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 350.00 | 30.00 | 35.00 | 32.50 | % | 0.09 | 0 | 0 | EST | |||||||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 360.00 | 22.50 | 27.50 | 25.00 | % | 0.07 | 0 | 8 | EST | |||||||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 370.00 | 16.00 | 21.00 | 18.50 | % | 0.05 | 0 | 12 | EST | |||||||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 380.00 | 10.50 | 15.50 | 13.00 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2/18/2026 | EST | ||||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 390.00 | 6.50 | 11.50 | 9.00 | % | 0.02 | 0 | 15 | EST | |||||||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 400.00 | 3.00 | 8.00 | 5.50 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2/18/2026 | EST | ||||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 410.00 | 1.05 | 6.00 | 3.53 | 3.42 | -23.08 | -87.10% | 0.01 | 1 | 3 | 2/19/2026 | EST | ||||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 420.00 | 0.05 | 5.00 | 2.53 | 2.89 | % | 0.01 | 1 | 8 | 2/19/2026 | EST | |||||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 430.00 | 0.01 | 5.00 | 2.51 | 2.18 | % | 0.01 | 2 | 12 | 2/19/2026 | EST | |||||
| 440.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 4:00:08 PM EST |
| 440.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 10 | EST | |||||||
| 450.00 | 0.01 | 5.00 | 2.51 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2/18/2026 | EST | ||||
| 460.00 | 0.01 | 5.00 | 2.51 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2/18/2026 | EST | ||||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.75 | -2.85 | -79.17% | 0.01 | 1 | 70 | 2/19/2026 | EST | ||||
| 480.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2/18/2026 | EST | ||||
| 490.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2/13/2026 | EST | ||||
| 500.00 | 0.00 | 4.80 | 2.40 | 2.45 | +0.95 | +63.34% | 0.00 | 5 | 75 | 2/19/2026 | EST | ||||
| 510.00 | 0.00 | 4.80 | 2.40 | 2.40 | % | 0.00 | 5 | 7 | 2/19/2026 | EST | |||||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | EST | |||||||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 13 | EST | |||||||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | EST | |||||||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 164 | EST | |||||||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 16 | EST | |||||||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | EST | |||||||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 481 | EST | |||||||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 48 | EST | |||||||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2/18/2026 | EST | ||||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | EST | |||||||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | EST | |||||||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | EST | |||||||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | EST | |||||||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | EST | |||||||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.51 | 1.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/19/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.73 | -82.96% | 0.00 | 1 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 100.00 | 0.01 | 0.29 | 0.15 | 0.18 | +0.09 | +100.00% | 0.00 | 1 | 368 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 110.00 | 0.02 | 0.45 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.55 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.60 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 120.00 | 0.24 | 0.33 | 0.29 | 0.30 | -0.02 | -6.25% | 0.00 | 35 | 760 | 0.47 | -0.02 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 125.00 | 0.44 | 0.70 | 0.57 | 0.55 | +0.02 | +3.78% | 0.00 | 65 | 781 | 0.46 | -0.04 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 130.00 | 0.79 | 0.97 | 0.88 | 0.85 | +0.03 | +3.66% | 0.01 | 94 | 701 | 0.44 | -0.08 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 135.00 | 1.32 | 1.50 | 1.41 | 1.43 | +0.09 | +6.72% | 0.01 | 165 | 756 | 0.41 | -0.14 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 140.00 | 2.20 | 2.35 | 2.28 | 2.30 | +0.18 | +8.50% | 0.02 | 417 | 4,765 | 0.39 | -0.22 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 145.00 | 3.55 | 3.85 | 3.70 | 3.74 | +0.36 | +10.66% | 0.03 | 481 | 1,550 | 0.39 | -0.32 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 150.00 | 5.40 | 5.75 | 5.58 | 5.79 | +0.69 | +13.53% | 0.04 | 693 | 4,673 | 0.37 | -0.44 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 155.00 | 8.05 | 8.80 | 8.43 | 8.49 | +0.86 | +11.28% | 0.05 | 155 | 2,199 | 0.38 | -0.57 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 160.00 | 11.35 | 11.90 | 11.63 | 11.65 | +0.76 | +6.98% | 0.07 | 112 | 2,424 | 0.37 | -0.68 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | EST | |||||||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 165.00 | 15.10 | 16.30 | 15.70 | 14.97 | +0.17 | +1.15% | 0.10 | 54 | 1,911 | 0.38 | -0.79 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 170.00 | 18.50 | 21.05 | 19.78 | 19.60 | +1.08 | +5.84% | 0.12 | 66 | 1,459 | 0.48 | -0.87 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 175.00 | 23.80 | 25.75 | 24.78 | 23.85 | +0.54 | +2.32% | 0.14 | 13 | 2,446 | 0.53 | -0.92 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | EST | |||||||
| 180.00 | 27.85 | 29.95 | 28.90 | 28.50 | +0.40 | +1.43% | 0.16 | 33 | 2,371 | 0.51 | -0.96 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | EST | |||||||
| 185.00 | 33.60 | 35.45 | 34.53 | 34.05 | +2.50 | +7.93% | 0.19 | 118 | 1,121 | 0.62 | -0.98 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | EST | |||||||
| 190.00 | 36.80 | 40.80 | 38.80 | 41.47 | +5.12 | +14.09% | 0.20 | 5 | 2,555 | 0.71 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 195.00 | 41.20 | 48.40 | 44.80 | 42.50 | -3.04 | -6.68% | 0.23 | 7,201 | 708 | 1.00 | -0.99 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 200.00 | 46.70 | 51.65 | 49.18 | 47.05 | -1.42 | -2.93% | 0.25 | 887 | 72 | 0.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 210.00 | 56.50 | 62.05 | 59.28 | 55.70 | -2.78 | -4.76% | 0.28 | 9,265 | 833 | 1.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 220.00 | 64.85 | 73.30 | 69.08 | 72.50 | +3.68 | +5.35% | 0.31 | 110 | 8 | 1.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 230.00 | 75.05 | 83.15 | 79.10 | 53.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 240.00 | 85.05 | 93.15 | 89.10 | 55.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 95.05 | 103.15 | 99.10 | 83.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 105.05 | 113.15 | 109.10 | 61.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/19/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 270.00 | 115.05 | 123.15 | 119.10 | 61.34 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/19/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2/18/2026 | EST | ||||
| 280.00 | 125.05 | 133.15 | 129.10 | % | 0.46 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 290.00 | 135.05 | 143.15 | 139.10 | % | 0.48 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 10 | EST | |||||||
| 300.00 | 145.05 | 153.15 | 149.10 | 105.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/19/2026 4:00:08 PM EST |
| 310.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 14 | EST | |||||||
| 310.00 | 155.05 | 163.15 | 159.10 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 320.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 8 | EST | |||||||
| 320.00 | 165.05 | 173.15 | 169.10 | 101.87 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/19/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 140 | EST | |||||||
| 330.00 | 175.05 | 183.15 | 179.10 | 111.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/19/2026 4:00:08 PM EST |
| 340.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 45 | EST | |||||||
| 340.00 | 185.05 | 193.15 | 189.10 | % | 0.56 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 350.00 | 1.60 | 6.50 | 4.05 | % | 0.01 | 0 | 112 | EST | |||||||
| 350.00 | 195.05 | 203.15 | 199.10 | % | 0.57 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 360.00 | 4.00 | 9.00 | 6.50 | % | 0.02 | 0 | 30 | EST | |||||||
| 360.00 | 205.05 | 213.15 | 209.10 | % | 0.58 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 370.00 | 7.50 | 11.00 | 9.25 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 67 | 2/18/2026 | EST | ||||
| 370.00 | 215.05 | 223.15 | 219.10 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 380.00 | 13.50 | 17.00 | 15.25 | % | 0.04 | 0 | 29 | EST | |||||||
| 380.00 | 225.05 | 233.15 | 229.10 | % | 0.60 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 390.00 | 18.00 | 23.00 | 20.50 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 70 | 2/18/2026 | EST | ||||
| 390.00 | 235.05 | 243.15 | 239.10 | % | 0.61 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 400.00 | 25.00 | 29.95 | 27.48 | 31.18 | 0.00 | 0.00% | 0.07 | 0 | 19 | 2/18/2026 | EST | ||||
| 400.00 | 245.05 | 253.15 | 249.10 | % | 0.62 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 410.00 | 255.05 | 263.15 | 259.10 | % | 0.63 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 410.00 | 33.00 | 37.50 | 35.25 | 26.12 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2/12/2026 | EST | ||||
| 420.00 | 265.05 | 273.15 | 269.10 | % | 0.64 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 420.00 | 41.60 | 46.50 | 44.05 | % | 0.10 | 0 | 32 | EST | |||||||
| 430.00 | 275.05 | 283.15 | 279.10 | % | 0.65 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 430.00 | 50.60 | 55.50 | 53.05 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 2/13/2026 | EST | ||||
| 440.00 | 285.05 | 293.15 | 289.10 | 287.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 440.00 | 60.50 | 65.00 | 62.75 | 33.50 | 0.00 | 0.00% | 0.14 | 0 | 61 | 2/13/2026 | EST | ||||
| 450.00 | 70.00 | 75.00 | 72.50 | 41.00 | 0.00 | 0.00% | 0.16 | 0 | 34 | 2/13/2026 | EST | ||||
| 460.00 | 80.00 | 85.00 | 82.50 | % | 0.18 | 0 | 23 | EST | |||||||
| 470.00 | 90.00 | 95.00 | 92.50 | % | 0.20 | 0 | 1 | EST | |||||||
| 480.00 | 100.00 | 105.00 | 102.50 | % | 0.21 | 0 | 0 | EST | |||||||
| 490.00 | 110.00 | 115.00 | 112.50 | % | 0.23 | 0 | 0 | EST | |||||||
| 500.00 | 120.00 | 125.00 | 122.50 | % | 0.24 | 0 | 0 | EST | |||||||
| 510.00 | 130.00 | 135.00 | 132.50 | % | 0.26 | 0 | 0 | EST | |||||||
| 520.00 | 140.00 | 145.00 | 142.50 | % | 0.27 | 0 | 0 | EST | |||||||
| 530.00 | 150.00 | 155.00 | 152.50 | % | 0.29 | 0 | 0 | EST | |||||||
| 540.00 | 160.00 | 165.00 | 162.50 | % | 0.30 | 0 | 0 | EST | |||||||
| 550.00 | 170.00 | 175.00 | 172.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 560.00 | 180.00 | 185.00 | 182.50 | % | 0.33 | 0 | 0 | EST | |||||||
| 570.00 | 190.00 | 195.00 | 192.50 | % | 0.34 | 0 | 0 | EST | |||||||
| 580.00 | 200.00 | 205.00 | 202.50 | % | 0.35 | 0 | 0 | EST | |||||||
| 590.00 | 210.00 | 215.00 | 212.50 | % | 0.36 | 0 | 0 | EST | |||||||
| 600.00 | 220.00 | 225.00 | 222.50 | % | 0.37 | 0 | 0 | EST | |||||||
| 610.00 | 230.00 | 235.00 | 232.50 | % | 0.38 | 0 | 0 | EST | |||||||
| 620.00 | 240.00 | 245.00 | 242.50 | % | 0.39 | 0 | 0 | EST | |||||||
| 630.00 | 250.00 | 255.00 | 252.50 | % | 0.40 | 0 | 0 | EST | |||||||
| 640.00 | 260.00 | 265.00 | 262.50 | % | 0.41 | 0 | 0 | EST | |||||||
| 650.00 | 270.00 | 275.00 | 272.50 | % | 0.42 | 0 | 0 | EST | |||||||
| 660.00 | 280.00 | 285.00 | 282.50 | % | 0.43 | 0 | 0 | EST | |||||||
| 670.00 | 290.00 | 295.00 | 292.50 | % | 0.44 | 0 | 0 | EST | |||||||
| 680.00 | 300.00 | 305.00 | 302.50 | % | 0.44 | 0 | 0 | EST | |||||||
| 700.00 | 320.00 | 325.00 | 322.50 | % | 0.46 | 0 | 0 | EST | |||||||
| 720.00 | 340.00 | 345.00 | 342.50 | % | 0.48 | 0 | 0 | EST | |||||||
| 740.00 | 360.00 | 365.00 | 362.50 | % | 0.49 | 0 | 0 | EST |