Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $148.70 as of 2/20/2026 8:28:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 139.70 | 148.25 | 143.98 | 144.08 | -2.59 | -1.77% | 28.80 | 1 | 151 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 10.00 | 134.30 | 143.35 | 138.83 | 140.71 | 0.00 | 0.00% | 13.88 | 0 | 46 | 6.65 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:36 PM EST |
| 15.00 | 129.60 | 138.10 | 133.85 | % | 8.92 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 20.00 | 124.65 | 133.15 | 128.90 | % | 6.45 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 25.00 | 119.65 | 128.15 | 123.90 | % | 4.96 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 30.00 | 114.70 | 123.20 | 118.95 | % | 3.97 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 35.00 | 109.70 | 118.25 | 113.98 | % | 3.26 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 40.00 | 104.75 | 113.25 | 109.00 | % | 2.73 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 45.00 | 99.80 | 108.30 | 104.05 | 166.90 | 0.00 | 0.00% | 2.31 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 3:59:36 PM EST |
| 50.00 | 94.80 | 103.30 | 99.05 | 146.40 | 0.00 | 0.00% | 1.98 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:36 PM EST |
| 100.00 | 48.20 | 53.75 | 50.98 | 53.20 | +0.20 | +0.38% | 0.51 | 2 | 4 | 1.04 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 105.00 | 42.05 | 49.00 | 45.53 | 49.10 | 0.00 | 0.00% | 0.43 | 0 | 50 | 0.95 | 0.98 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:36 PM EST |
| 110.00 | 36.60 | 44.20 | 40.40 | 56.35 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.88 | 0.96 | 0.00 | -0.04 | 2/3/2026 | 2/20/2026 3:59:36 PM EST |
| 115.00 | 34.10 | 39.45 | 36.78 | 63.20 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.81 | 0.94 | 0.00 | -0.04 | 1/30/2026 | 2/20/2026 3:59:36 PM EST |
| 120.00 | 29.40 | 35.25 | 32.33 | 36.00 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.77 | 0.91 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 3:59:36 PM EST |
| 125.00 | 26.00 | 28.05 | 27.03 | 26.50 | -14.85 | -35.92% | 0.22 | 6 | 21 | 0.48 | 0.87 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 130.00 | 21.25 | 23.20 | 22.23 | 23.20 | -16.49 | -41.55% | 0.17 | 2 | 19 | 0.39 | 0.82 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 135.00 | 17.35 | 20.60 | 18.98 | 20.02 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.44 | 0.77 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 3:59:36 PM EST |
| 140.00 | 14.05 | 15.70 | 14.88 | 14.65 | -1.70 | -10.40% | 0.11 | 12 | 86 | 0.41 | 0.70 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 145.00 | 11.00 | 12.25 | 11.63 | 11.30 | -1.20 | -9.60% | 0.08 | 68 | 253 | 0.39 | 0.62 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 150.00 | 8.70 | 9.20 | 8.95 | 9.10 | -0.68 | -6.96% | 0.06 | 450 | 353 | 0.39 | 0.53 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 155.00 | 6.50 | 7.00 | 6.75 | 6.60 | -0.75 | -10.21% | 0.04 | 250 | 444 | 0.38 | 0.44 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 160.00 | 4.45 | 5.25 | 4.85 | 4.81 | -0.66 | -12.07% | 0.03 | 873 | 976 | 0.38 | 0.35 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 165.00 | 3.10 | 4.10 | 3.60 | 3.10 | -0.66 | -17.56% | 0.02 | 371 | 849 | 0.38 | 0.27 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 170.00 | 2.30 | 2.78 | 2.54 | 2.48 | -0.34 | -12.06% | 0.01 | 485 | 646 | 0.37 | 0.21 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 175.00 | 1.55 | 1.88 | 1.72 | 1.70 | -0.19 | -10.06% | 0.01 | 104 | 820 | 0.37 | 0.16 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 180.00 | 1.15 | 1.41 | 1.28 | 1.20 | -0.16 | -11.77% | 0.01 | 342 | 1,012 | 0.38 | 0.12 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 185.00 | 0.69 | 1.08 | 0.89 | 0.82 | -0.23 | -21.91% | 0.00 | 46 | 980 | 0.38 | 0.09 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 190.00 | 0.37 | 0.90 | 0.64 | 0.62 | -0.06 | -8.83% | 0.00 | 85 | 841 | 0.38 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 195.00 | 0.25 | 0.95 | 0.60 | 0.45 | -0.02 | -4.26% | 0.00 | 44 | 622 | 0.40 | 0.05 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 200.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.03 | -8.58% | 0.00 | 140 | 3,016 | 0.40 | 0.04 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 210.00 | 0.06 | 0.25 | 0.16 | 0.20 | -0.01 | -4.77% | 0.00 | 54 | 2,943 | 0.39 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 220.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 11 | 2,325 | 0.44 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 220.00 | 151.00 | 156.00 | 153.50 | % | 0.70 | 0 | 1 | EST | |||||||
| 230.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:36 PM EST |
| 230.00 | 141.00 | 146.00 | 143.50 | % | 0.62 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 0.56 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:36 PM EST |
| 240.00 | 131.50 | 136.50 | 134.00 | % | 0.56 | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 490 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 250.00 | 121.50 | 126.50 | 124.00 | % | 0.50 | 0 | 1 | EST | |||||||
| 260.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:36 PM EST |
| 260.00 | 111.50 | 116.50 | 114.00 | % | 0.44 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:36 PM EST |
| 270.00 | 102.00 | 107.00 | 104.50 | % | 0.39 | 0 | 29 | EST | |||||||
| 280.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.25 | -80.65% | 0.00 | 6 | 167 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 280.00 | 92.00 | 97.00 | 94.50 | % | 0.34 | 0 | 0 | EST | |||||||
| 290.00 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:36 PM EST |
| 290.00 | 82.50 | 87.50 | 85.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 300.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:36 PM EST |
| 300.00 | 73.50 | 78.45 | 75.98 | % | 0.25 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:36 PM EST |
| 310.00 | 64.00 | 69.00 | 66.50 | % | 0.21 | 0 | 0 | EST | |||||||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:36 PM EST |
| 320.00 | 55.50 | 60.50 | 58.00 | % | 0.18 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 3:59:36 PM EST |
| 330.00 | 47.00 | 52.00 | 49.50 | % | 0.15 | 0 | 0 | EST | |||||||
| 340.00 | 39.00 | 44.00 | 41.50 | % | 0.12 | 0 | 1 | EST | |||||||
| 350.00 | 31.50 | 36.50 | 34.00 | % | 0.10 | 0 | 0 | EST | |||||||
| 360.00 | 25.00 | 30.00 | 27.50 | % | 0.08 | 0 | 0 | EST | |||||||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 370.00 | 19.50 | 24.50 | 22.00 | % | 0.06 | 0 | 0 | EST | |||||||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 3:59:36 PM EST |
| 380.00 | 14.50 | 19.50 | 17.00 | % | 0.04 | 0 | 1 | EST | |||||||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 390.00 | 10.50 | 15.50 | 13.00 | % | 0.03 | 0 | 0 | EST | |||||||
| 400.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 3:59:36 PM EST |
| 400.00 | 7.00 | 12.00 | 9.50 | % | 0.02 | 0 | 5 | EST | |||||||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 410.00 | 4.50 | 9.50 | 7.00 | % | 0.02 | 0 | 0 | EST | |||||||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 420.00 | 2.50 | 7.50 | 5.00 | % | 0.01 | 0 | 1 | EST | |||||||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 430.00 | 1.00 | 6.00 | 3.50 | % | 0.01 | 0 | 4 | EST | |||||||
| 440.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 3:59:36 PM EST |
| 440.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 1 | EST | |||||||
| 450.00 | 0.01 | 5.00 | 2.51 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2/13/2026 | EST | ||||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 8 | EST | |||||||
| 490.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2/13/2026 | EST | ||||
| 500.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 7 | EST | |||||||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | EST | |||||||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 9 | EST | |||||||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | EST | |||||||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 550.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2/17/2026 | EST | ||||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 10 | EST | |||||||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | EST | |||||||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 18 | EST | |||||||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 73 | EST | |||||||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | EST | |||||||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 780.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 10.00 | 0.00 | 4.30 | 2.15 | % | 0.21 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 15.00 | 0.00 | 4.30 | 2.15 | % | 0.14 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 20.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:36 PM EST |
| 25.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:36 PM EST |
| 30.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 6 | 3.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:36 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:36 PM EST |
| 100.00 | 0.00 | 0.52 | 0.26 | 0.30 | +0.13 | +76.48% | 0.00 | 7 | 6 | 0.61 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.02 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:36 PM EST |
| 110.00 | 0.05 | 2.00 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.44 | -0.04 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:36 PM EST |
| 115.00 | 0.53 | 1.34 | 0.94 | 0.80 | +0.19 | +31.15% | 0.01 | 13 | 68 | 0.48 | -0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 120.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.23 | +26.44% | 0.01 | 30 | 373 | 0.44 | -0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 125.00 | 1.50 | 1.80 | 1.65 | 1.60 | +0.29 | +22.14% | 0.01 | 56 | 1,634 | 0.43 | -0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 130.00 | 2.23 | 3.05 | 2.64 | 2.42 | +0.49 | +25.39% | 0.02 | 307 | 172 | 0.42 | -0.18 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 135.00 | 2.98 | 3.80 | 3.39 | 3.70 | +0.90 | +32.15% | 0.03 | 89 | 266 | 0.42 | -0.23 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 140.00 | 4.45 | 5.55 | 5.00 | 4.96 | +0.91 | +22.47% | 0.04 | 341 | 1,029 | 0.40 | -0.30 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 145.00 | 6.45 | 7.15 | 6.80 | 6.86 | +1.37 | +24.96% | 0.05 | 399 | 573 | 0.40 | -0.38 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 150.00 | 8.90 | 9.95 | 9.43 | 9.25 | +1.65 | +21.72% | 0.06 | 537 | 1,245 | 0.39 | -0.47 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 155.00 | 10.95 | 12.50 | 11.73 | 10.96 | +0.39 | +3.69% | 0.08 | 463 | 974 | 0.37 | -0.56 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 160.00 | 14.15 | 17.90 | 16.03 | 14.80 | +1.95 | +15.18% | 0.10 | 44 | 703 | 0.37 | -0.65 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 165.00 | 17.85 | 19.90 | 18.88 | 18.00 | +1.31 | +7.85% | 0.11 | 56 | 2,569 | 0.36 | -0.73 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 170.00 | 21.45 | 24.10 | 22.78 | 22.28 | +1.58 | +7.64% | 0.13 | 33 | 1,528 | 0.34 | -0.79 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 175.00 | 25.75 | 31.50 | 28.63 | 26.68 | +2.14 | +8.72% | 0.16 | 15 | 530 | 0.42 | -0.84 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 180.00 | 29.80 | 33.05 | 31.43 | 32.28 | +1.48 | +4.81% | 0.17 | 8 | 895 | 0.45 | -0.88 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 185.00 | 34.35 | 37.60 | 35.98 | 28.05 | -6.20 | -18.11% | 0.19 | 6 | 1,283 | 0.51 | -0.91 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 190.00 | 37.20 | 42.70 | 39.95 | 38.40 | -0.14 | -0.37% | 0.21 | 9 | 558 | 0.51 | -0.93 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 195.00 | 42.15 | 47.65 | 44.90 | 44.76 | -1.24 | -2.70% | 0.23 | 1 | 141 | 0.59 | -0.95 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 200.00 | 46.80 | 55.40 | 51.10 | 47.55 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.82 | -0.96 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:36 PM EST |
| 210.00 | 56.75 | 65.85 | 61.30 | 57.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.91 | -0.98 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:36 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 66.75 | 75.40 | 71.08 | 67.67 | +0.42 | +0.63% | 0.32 | 1 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:36 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 77.10 | 85.30 | 81.20 | 78.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:36 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 240.00 | 87.10 | 95.50 | 91.30 | 63.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:36 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 97.10 | 105.25 | 101.18 | 40.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 3:59:36 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 107.10 | 115.30 | 111.20 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 270.00 | 117.10 | 125.50 | 121.30 | 64.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 3:59:36 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 127.10 | 135.30 | 131.20 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 290.00 | 137.10 | 145.60 | 141.35 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 300.00 | 147.05 | 155.60 | 151.33 | % | 0.50 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 310.00 | 157.05 | 165.50 | 161.28 | % | 0.52 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 320.00 | 1.00 | 6.00 | 3.50 | % | 0.01 | 0 | 1 | EST | |||||||
| 320.00 | 167.05 | 175.60 | 171.33 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 330.00 | 2.50 | 7.50 | 5.00 | % | 0.02 | 0 | 4 | EST | |||||||
| 330.00 | 177.05 | 185.60 | 181.33 | % | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 340.00 | 4.50 | 9.50 | 7.00 | % | 0.02 | 0 | 4 | EST | |||||||
| 350.00 | 7.50 | 12.50 | 10.00 | % | 0.03 | 0 | 4 | EST | |||||||
| 360.00 | 11.00 | 16.00 | 13.50 | % | 0.04 | 0 | 10 | EST | |||||||
| 370.00 | 217.05 | 225.60 | 221.33 | % | 0.60 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 370.00 | 15.00 | 20.00 | 17.50 | % | 0.05 | 0 | 1 | EST | |||||||
| 380.00 | 227.05 | 235.60 | 231.33 | % | 0.61 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 380.00 | 20.00 | 25.00 | 22.50 | 18.15 | % | 0.06 | 12 | 13 | 2/20/2026 | EST | |||||
| 390.00 | 237.05 | 245.60 | 241.33 | % | 0.62 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 390.00 | 26.00 | 31.00 | 28.50 | % | 0.07 | 0 | 10 | EST | |||||||
| 400.00 | 247.05 | 255.60 | 251.33 | % | 0.63 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 400.00 | 33.00 | 38.00 | 35.50 | 22.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2/17/2026 | EST | ||||
| 410.00 | 257.05 | 265.60 | 261.33 | % | 0.64 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 410.00 | 40.50 | 45.50 | 43.00 | % | 0.10 | 0 | 4 | EST | |||||||
| 420.00 | 267.05 | 275.60 | 271.33 | % | 0.65 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 420.00 | 48.50 | 53.50 | 51.00 | % | 0.12 | 0 | 0 | EST | |||||||
| 430.00 | 277.05 | 285.60 | 281.33 | % | 0.65 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 430.00 | 57.50 | 62.50 | 60.00 | % | 0.14 | 0 | 0 | EST | |||||||
| 440.00 | 287.05 | 295.60 | 291.33 | % | 0.66 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:36 PM EST | |||
| 440.00 | 66.50 | 71.50 | 69.00 | 66.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2/19/2026 | EST | ||||
| 450.00 | 76.00 | 81.00 | 78.50 | 53.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2/17/2026 | EST | ||||
| 460.00 | 85.50 | 90.50 | 88.00 | % | 0.19 | 0 | 0 | EST | |||||||
| 470.00 | 95.50 | 100.50 | 98.00 | % | 0.21 | 0 | 0 | EST | |||||||
| 480.00 | 105.50 | 110.50 | 108.00 | % | 0.23 | 0 | 0 | EST | |||||||
| 490.00 | 115.50 | 120.50 | 118.00 | % | 0.24 | 0 | 0 | EST | |||||||
| 500.00 | 125.50 | 130.50 | 128.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 510.00 | 135.50 | 140.50 | 138.00 | % | 0.27 | 0 | 0 | EST | |||||||
| 520.00 | 145.50 | 150.50 | 148.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 530.00 | 155.50 | 160.50 | 158.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 540.00 | 165.50 | 170.50 | 168.00 | % | 0.31 | 0 | 0 | EST | |||||||
| 550.00 | 175.50 | 180.50 | 178.00 | % | 0.32 | 0 | 0 | EST | |||||||
| 560.00 | 185.50 | 190.50 | 188.00 | % | 0.34 | 0 | 0 | EST | |||||||
| 580.00 | 205.50 | 210.50 | 208.00 | % | 0.36 | 0 | 0 | EST | |||||||
| 600.00 | 225.50 | 230.50 | 228.00 | % | 0.38 | 0 | 0 | EST | |||||||
| 620.00 | 245.50 | 250.50 | 248.00 | % | 0.40 | 0 | 0 | EST | |||||||
| 640.00 | 265.50 | 270.50 | 268.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 660.00 | 285.50 | 290.50 | 288.00 | % | 0.44 | 0 | 0 | EST | |||||||
| 680.00 | 305.50 | 310.50 | 308.00 | % | 0.45 | 0 | 0 | EST | |||||||
| 700.00 | 325.50 | 330.50 | 328.00 | % | 0.47 | 0 | 0 | EST | |||||||
| 720.00 | 345.50 | 350.50 | 348.00 | % | 0.48 | 0 | 0 | EST | |||||||
| 740.00 | 365.50 | 370.50 | 368.00 | % | 0.50 | 0 | 0 | EST | |||||||
| 760.00 | 385.50 | 390.50 | 388.00 | % | 0.51 | 0 | 0 | EST | |||||||
| 780.00 | 405.50 | 410.50 | 408.00 | % | 0.52 | 0 | 0 | EST |