Options Chain for APPLOVIN CORP COM CL A (APP) - $404.39 as of 2/19/2026 1:10:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 162.30 | 173.00 | 167.65 | % | 0.70 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.08 | 2/19/2026 11:59:01 AM EST | |||
| 250.00 | 152.80 | 161.40 | 157.10 | 134.10 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.21 | 0.97 | 0.00 | -0.11 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 260.00 | 143.90 | 154.00 | 148.95 | % | 0.57 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.13 | 2/19/2026 11:59:01 AM EST | |||
| 270.00 | 134.00 | 145.00 | 139.50 | % | 0.52 | 0 | 0 | 1.14 | 0.94 | 0.00 | -0.16 | 2/19/2026 11:59:01 AM EST | |||
| 280.00 | 126.00 | 136.00 | 131.00 | % | 0.47 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.18 | 2/19/2026 11:59:01 AM EST | |||
| 290.00 | 116.30 | 127.00 | 121.65 | 95.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.87 | 0.91 | 0.00 | -0.21 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 300.00 | 107.60 | 118.00 | 112.80 | 112.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.85 | 0.90 | 0.00 | -0.25 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 310.00 | 100.30 | 107.00 | 103.65 | 79.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.82 | 0.87 | 0.00 | -0.28 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 315.00 | 95.60 | 102.10 | 98.85 | % | 0.31 | 0 | 0 | 0.82 | 0.86 | 0.00 | -0.30 | 2/19/2026 11:59:01 AM EST | |||
| 320.00 | 92.10 | 99.00 | 95.55 | % | 0.30 | 0 | 0 | 0.80 | 0.85 | 0.00 | -0.31 | 2/19/2026 11:59:01 AM EST | |||
| 325.00 | 88.40 | 95.00 | 91.70 | % | 0.28 | 0 | 0 | 0.82 | 0.84 | 0.00 | -0.33 | 2/19/2026 11:59:01 AM EST | |||
| 330.00 | 84.00 | 90.50 | 87.25 | % | 0.26 | 0 | 0 | 0.79 | 0.82 | 0.00 | -0.35 | 2/19/2026 11:59:01 AM EST | |||
| 335.00 | 80.10 | 85.50 | 82.80 | % | 0.25 | 0 | 0 | 0.79 | 0.81 | 0.00 | -0.36 | 2/19/2026 11:59:01 AM EST | |||
| 340.00 | 76.30 | 83.00 | 79.65 | % | 0.23 | 0 | 0 | 0.79 | 0.79 | 0.00 | -0.38 | 2/19/2026 11:59:01 AM EST | |||
| 345.00 | 72.90 | 77.50 | 75.20 | % | 0.22 | 0 | 0 | 0.80 | 0.78 | 0.00 | -0.39 | 2/19/2026 11:59:01 AM EST | |||
| 350.00 | 69.00 | 74.60 | 71.80 | 57.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 0.76 | 0.00 | -0.40 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 355.00 | 66.60 | 71.00 | 68.80 | 70.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | 0.74 | 0.00 | -0.42 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 360.00 | 63.30 | 66.90 | 65.10 | % | 0.18 | 0 | 0 | 0.75 | 0.73 | 0.00 | -0.43 | 2/19/2026 11:59:01 AM EST | |||
| 365.00 | 59.50 | 65.50 | 62.50 | 48.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.76 | 0.71 | 0.00 | -0.44 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 370.00 | 56.80 | 61.60 | 59.20 | 58.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 0.69 | 0.00 | -0.45 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 375.00 | 53.80 | 57.40 | 55.60 | 55.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.75 | 0.67 | 0.00 | -0.46 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 380.00 | 49.10 | 54.50 | 51.80 | 48.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.74 | 0.65 | 0.00 | -0.47 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 385.00 | 48.10 | 54.00 | 51.05 | 51.37 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.75 | 0.64 | 0.00 | -0.48 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 390.00 | 45.30 | 49.50 | 47.40 | 49.45 | +1.95 | +4.11% | 0.12 | 1 | 2 | 0.74 | 0.62 | 0.00 | -0.48 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 395.00 | 41.40 | 46.40 | 43.90 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | 0.60 | 0.00 | -0.49 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 400.00 | 39.60 | 44.20 | 41.90 | 43.70 | +1.13 | +2.66% | 0.10 | 1 | 27 | 0.72 | 0.58 | 0.00 | -0.49 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 405.00 | 37.70 | 41.60 | 39.65 | 41.25 | +0.80 | +1.98% | 0.10 | 1 | 9 | 0.72 | 0.56 | 0.00 | -0.49 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 410.00 | 35.10 | 39.10 | 37.10 | 43.00 | +5.33 | +14.15% | 0.09 | 2 | 3 | 0.73 | 0.54 | 0.00 | -0.49 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 415.00 | 33.50 | 36.70 | 35.10 | 40.00 | +7.00 | +21.22% | 0.08 | 1 | 21 | 0.74 | 0.52 | 0.00 | -0.49 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 420.00 | 30.90 | 33.50 | 32.20 | 33.95 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.74 | 0.50 | 0.00 | -0.49 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 425.00 | 29.60 | 32.00 | 30.80 | 34.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.72 | 0.48 | 0.00 | -0.48 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 430.00 | 27.10 | 30.10 | 28.60 | 27.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.72 | 0.46 | 0.00 | -0.48 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 435.00 | 25.30 | 28.50 | 26.90 | 23.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | 0.44 | 0.00 | -0.47 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 440.00 | 23.30 | 28.20 | 25.75 | 26.00 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.71 | 0.42 | 0.00 | -0.47 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 445.00 | 21.70 | 24.40 | 23.05 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.71 | 0.40 | 0.00 | -0.46 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 450.00 | 20.80 | 22.60 | 21.70 | 25.81 | +4.11 | +18.94% | 0.05 | 2 | 103 | 0.70 | 0.38 | 0.00 | -0.45 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 455.00 | 18.90 | 21.50 | 20.20 | 24.40 | +10.35 | +73.67% | 0.04 | 2 | 0 | 0.69 | 0.36 | 0.00 | -0.44 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 460.00 | 18.00 | 19.70 | 18.85 | 20.39 | +4.39 | +27.44% | 0.04 | 2 | 15 | 0.67 | 0.34 | 0.00 | -0.43 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 465.00 | 16.70 | 18.80 | 17.75 | 11.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | 0.32 | 0.00 | -0.42 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 470.00 | 15.40 | 18.00 | 16.70 | 17.30 | +0.70 | +4.22% | 0.04 | 1 | 12 | 0.71 | 0.31 | 0.00 | -0.41 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 475.00 | 14.50 | 16.00 | 15.25 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.72 | 0.29 | 0.00 | -0.40 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 480.00 | 13.20 | 15.80 | 14.50 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.71 | 0.27 | 0.00 | -0.38 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 485.00 | 12.50 | 13.90 | 13.20 | 15.00 | +4.80 | +47.06% | 0.03 | 165 | 1 | 0.69 | 0.26 | 0.00 | -0.37 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 490.00 | 11.90 | 13.10 | 12.50 | 13.02 | +0.98 | +8.14% | 0.03 | 2 | 11 | 0.69 | 0.24 | 0.00 | -0.36 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 495.00 | 10.40 | 12.30 | 11.35 | 13.21 | % | 0.02 | 108 | 0 | 0.69 | 0.23 | 0.00 | -0.34 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 500.00 | 9.50 | 11.40 | 10.45 | 10.45 | +0.06 | +0.58% | 0.02 | 32 | 35 | 0.71 | 0.21 | 0.00 | -0.33 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 505.00 | 8.90 | 11.10 | 10.00 | 10.25 | % | 0.02 | 1 | 0 | 0.69 | 0.20 | 0.00 | -0.31 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 510.00 | 8.60 | 9.80 | 9.20 | 10.20 | % | 0.02 | 2 | 0 | 0.69 | 0.18 | 0.00 | -0.30 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 515.00 | 5.00 | 9.20 | 7.10 | 8.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.64 | 0.17 | 0.00 | -0.28 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 520.00 | 7.40 | 8.40 | 7.90 | 8.78 | +0.73 | +9.07% | 0.02 | 1 | 7 | 0.69 | 0.16 | 0.00 | -0.27 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 525.00 | 6.80 | 7.80 | 7.30 | 6.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.15 | 0.00 | -0.26 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 530.00 | 2.70 | 7.10 | 4.90 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.00 | -0.25 | 2/19/2026 11:59:01 AM EST | |||
| 535.00 | 5.60 | 6.60 | 6.10 | 6.55 | +0.25 | +3.97% | 0.01 | 1 | 73 | 0.70 | 0.13 | 0.00 | -0.23 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 540.00 | 1.75 | 6.40 | 4.08 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.12 | 0.00 | -0.22 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 545.00 | 5.00 | 5.90 | 5.45 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.00 | -0.21 | 2/19/2026 11:59:01 AM EST | |||
| 550.00 | 4.50 | 5.40 | 4.95 | 5.20 | -0.21 | -3.89% | 0.01 | 6 | 1 | 0.73 | 0.10 | 0.00 | -0.20 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 555.00 | 4.30 | 5.10 | 4.70 | 5.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.10 | 0.00 | -0.19 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 560.00 | 4.10 | 4.70 | 4.40 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.09 | 0.00 | -0.18 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 565.00 | 3.70 | 4.30 | 4.00 | 4.20 | -0.20 | -4.55% | 0.01 | 42 | 59 | 0.69 | 0.08 | 0.00 | -0.17 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 570.00 | 3.40 | 4.00 | 3.70 | 4.88 | +0.83 | +20.50% | 0.01 | 1 | 7 | 0.65 | 0.08 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 575.00 | 0.05 | 3.70 | 1.88 | % | 0.00 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.15 | 2/19/2026 11:59:01 AM EST | |||
| 580.00 | 0.10 | 7.40 | 3.75 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.07 | 0.00 | -0.14 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 585.00 | 0.05 | 7.10 | 3.58 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.06 | 0.00 | -0.14 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 590.00 | 0.05 | 6.90 | 3.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.06 | 0.00 | -0.13 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 595.00 | 0.05 | 6.70 | 3.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.05 | 0.00 | -0.12 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 600.00 | 0.05 | 6.50 | 3.28 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.11 | 2/19/2026 11:59:01 AM EST | |||
| 605.00 | 1.95 | 2.30 | 2.13 | 2.57 | +0.52 | +25.37% | 0.00 | 3 | 3 | 0.71 | 0.04 | 0.00 | -0.10 | 2/19/2026 | 2/19/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 1.10 | 1.85 | 1.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.84 | -0.02 | 0.00 | -0.08 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.11 | 2/19/2026 11:59:01 AM EST | |||
| 260.00 | 0.05 | 4.80 | 2.43 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.04 | 0.00 | -0.13 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 270.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.16 | 2/19/2026 11:59:01 AM EST | |||
| 280.00 | 2.35 | 4.50 | 3.43 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | -0.07 | 0.00 | -0.18 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 290.00 | 5.10 | 5.80 | 5.45 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.84 | -0.09 | 0.00 | -0.21 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 300.00 | 6.40 | 7.20 | 6.80 | 6.20 | -0.68 | -9.89% | 0.02 | 9 | 73 | 0.82 | -0.10 | 0.00 | -0.25 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 310.00 | 7.70 | 8.70 | 8.20 | 10.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | -0.13 | 0.00 | -0.28 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 315.00 | 8.80 | 9.70 | 9.25 | 8.70 | -6.72 | -43.58% | 0.03 | 204 | 1 | 0.80 | -0.14 | 0.00 | -0.30 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 320.00 | 9.40 | 10.60 | 10.00 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.15 | 0.00 | -0.31 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 325.00 | 10.70 | 12.10 | 11.40 | 10.80 | -0.30 | -2.71% | 0.04 | 1 | 13 | 0.80 | -0.16 | 0.00 | -0.33 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 330.00 | 11.30 | 12.90 | 12.10 | 11.75 | -6.80 | -36.66% | 0.04 | 2 | 10 | 0.77 | -0.18 | 0.00 | -0.35 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 335.00 | 11.20 | 14.10 | 12.65 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.77 | -0.19 | 0.00 | -0.36 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 340.00 | 11.90 | 15.40 | 13.65 | % | 0.04 | 0 | 0 | 0.78 | -0.21 | 0.00 | -0.38 | 2/19/2026 11:59:01 AM EST | |||
| 345.00 | 14.60 | 16.60 | 15.60 | 30.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.76 | -0.22 | 0.00 | -0.39 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 350.00 | 16.40 | 17.90 | 17.15 | 16.57 | -10.36 | -38.47% | 0.05 | 3 | 40 | 0.77 | -0.24 | 0.00 | -0.40 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 355.00 | 17.90 | 19.70 | 18.80 | % | 0.05 | 0 | 0 | 0.76 | -0.26 | 0.00 | -0.42 | 2/19/2026 11:59:01 AM EST | |||
| 360.00 | 18.80 | 21.50 | 20.15 | 20.00 | -0.79 | -3.80% | 0.06 | 5 | 1 | 0.75 | -0.27 | 0.00 | -0.43 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 365.00 | 20.60 | 23.20 | 21.90 | 32.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.73 | -0.29 | 0.00 | -0.44 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 370.00 | 19.90 | 27.70 | 23.80 | 22.03 | -16.57 | -42.93% | 0.06 | 1 | 1 | 0.72 | -0.31 | 0.00 | -0.45 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 375.00 | 23.60 | 27.80 | 25.70 | 37.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | -0.33 | 0.00 | -0.46 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 380.00 | 26.40 | 29.80 | 28.10 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.35 | 0.00 | -0.47 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 385.00 | 28.40 | 31.20 | 29.80 | 28.00 | -1.53 | -5.19% | 0.08 | 1 | 23 | 0.71 | -0.36 | 0.00 | -0.48 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 390.00 | 29.60 | 33.60 | 31.60 | 50.07 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.70 | -0.38 | 0.00 | -0.48 | 2/12/2026 | 2/19/2026 11:59:01 AM EST |
| 395.00 | 32.70 | 35.40 | 34.05 | 32.00 | -2.50 | -7.25% | 0.09 | 2 | 2 | 0.71 | -0.40 | 0.00 | -0.49 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 400.00 | 35.20 | 39.00 | 37.10 | 37.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.70 | -0.42 | 0.00 | -0.49 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 405.00 | 37.60 | 40.70 | 39.15 | % | 0.10 | 0 | 0 | 0.72 | -0.44 | 0.00 | -0.49 | 2/19/2026 11:59:01 AM EST | |||
| 410.00 | 40.20 | 44.20 | 42.20 | 54.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.46 | 0.00 | -0.49 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 415.00 | 42.90 | 49.00 | 45.95 | 65.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | -0.48 | 0.00 | -0.49 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 420.00 | 46.30 | 49.10 | 47.70 | 45.50 | -17.20 | -27.44% | 0.11 | 1 | 3 | 0.70 | -0.50 | 0.00 | -0.49 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 425.00 | 48.00 | 54.10 | 51.05 | % | 0.12 | 0 | 0 | 0.70 | -0.52 | 0.00 | -0.48 | 2/19/2026 11:59:01 AM EST | |||
| 430.00 | 49.80 | 54.20 | 52.00 | 56.62 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.54 | 0.00 | -0.48 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 435.00 | 53.20 | 58.50 | 55.85 | 54.55 | -31.50 | -36.61% | 0.13 | 1 | 1 | 0.70 | -0.56 | 0.00 | -0.47 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 440.00 | 57.90 | 61.50 | 59.70 | 57.65 | -18.85 | -24.65% | 0.14 | 1 | 2 | 0.70 | -0.58 | 0.00 | -0.47 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 445.00 | 60.00 | 65.20 | 62.60 | 61.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | -0.60 | 0.00 | -0.46 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 450.00 | 64.90 | 69.50 | 67.20 | 66.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | -0.62 | 0.00 | -0.45 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 455.00 | 67.20 | 73.10 | 70.15 | 73.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.64 | 0.00 | -0.44 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 460.00 | 72.20 | 77.10 | 74.65 | 76.06 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.68 | -0.66 | 0.00 | -0.43 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 465.00 | 75.70 | 79.70 | 77.70 | 80.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -0.68 | 0.00 | -0.42 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 470.00 | 77.00 | 84.80 | 80.90 | 74.81 | -6.74 | -8.27% | 0.17 | 1 | 2 | 0.70 | -0.69 | 0.00 | -0.41 | 2/19/2026 | 2/19/2026 11:59:01 AM EST |
| 475.00 | 82.90 | 87.30 | 85.10 | % | 0.18 | 0 | 0 | 0.69 | -0.71 | 0.00 | -0.40 | 2/19/2026 11:59:01 AM EST | |||
| 480.00 | 86.80 | 90.60 | 88.70 | 86.98 | % | 0.18 | 1 | 0 | 0.68 | -0.73 | 0.00 | -0.38 | 2/19/2026 | 2/19/2026 11:59:01 AM EST | |
| 485.00 | 88.00 | 95.30 | 91.65 | % | 0.19 | 0 | 0 | 0.68 | -0.74 | 0.00 | -0.37 | 2/19/2026 11:59:01 AM EST | |||
| 490.00 | 94.50 | 100.90 | 97.70 | 121.43 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.68 | -0.76 | 0.00 | -0.36 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 495.00 | 97.00 | 104.40 | 100.70 | 126.23 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.68 | -0.77 | 0.00 | -0.34 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 500.00 | 101.00 | 107.70 | 104.35 | % | 0.21 | 0 | 0 | 0.67 | -0.79 | 0.00 | -0.33 | 2/19/2026 11:59:01 AM EST | |||
| 505.00 | 105.20 | 113.30 | 109.25 | % | 0.22 | 0 | 0 | 0.67 | -0.80 | 0.00 | -0.31 | 2/19/2026 11:59:01 AM EST | |||
| 510.00 | 108.60 | 116.40 | 112.50 | % | 0.22 | 0 | 0 | 0.64 | -0.82 | 0.00 | -0.30 | 2/19/2026 11:59:01 AM EST | |||
| 515.00 | 112.60 | 121.60 | 117.10 | % | 0.23 | 0 | 0 | 0.64 | -0.83 | 0.00 | -0.28 | 2/19/2026 11:59:01 AM EST | |||
| 520.00 | 118.00 | 126.10 | 122.05 | % | 0.23 | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.27 | 2/19/2026 11:59:01 AM EST | |||
| 525.00 | 120.70 | 130.70 | 125.70 | % | 0.24 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.26 | 2/19/2026 11:59:01 AM EST | |||
| 530.00 | 126.20 | 136.60 | 131.40 | 155.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.59 | -0.86 | 0.00 | -0.25 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 535.00 | 129.20 | 139.70 | 134.45 | % | 0.25 | 0 | 0 | 0.85 | -0.87 | 0.00 | -0.23 | 2/19/2026 11:59:01 AM EST | |||
| 540.00 | 134.00 | 144.40 | 139.20 | 164.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | -0.88 | 0.00 | -0.22 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 545.00 | 139.00 | 149.40 | 144.20 | % | 0.26 | 0 | 0 | 0.84 | -0.89 | 0.00 | -0.21 | 2/19/2026 11:59:01 AM EST | |||
| 550.00 | 143.50 | 152.80 | 148.15 | % | 0.27 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.20 | 2/19/2026 11:59:01 AM EST | |||
| 555.00 | 148.00 | 157.80 | 152.90 | 154.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | -0.90 | 0.00 | -0.19 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 560.00 | 153.00 | 163.00 | 158.00 | % | 0.28 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.18 | 2/19/2026 11:59:01 AM EST | |||
| 565.00 | 157.00 | 166.70 | 161.85 | % | 0.29 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.17 | 2/19/2026 11:59:01 AM EST | |||
| 570.00 | 162.00 | 172.20 | 167.10 | 169.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | -0.92 | 0.00 | -0.16 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 575.00 | 167.00 | 176.10 | 171.55 | % | 0.30 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.15 | 2/19/2026 11:59:01 AM EST | |||
| 580.00 | 172.00 | 181.90 | 176.95 | 177.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.89 | -0.93 | 0.00 | -0.14 | 2/18/2026 | 2/19/2026 11:59:01 AM EST |
| 585.00 | 176.00 | 186.90 | 181.45 | 213.42 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.91 | -0.94 | 0.00 | -0.14 | 2/17/2026 | 2/19/2026 11:59:01 AM EST |
| 590.00 | 181.00 | 191.80 | 186.40 | % | 0.32 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.13 | 2/19/2026 11:59:01 AM EST | |||
| 595.00 | 186.00 | 196.30 | 191.15 | % | 0.32 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.12 | 2/19/2026 11:59:01 AM EST | |||
| 600.00 | 191.00 | 203.60 | 197.30 | 226.78 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.01 | -0.95 | 0.00 | -0.11 | 2/13/2026 | 2/19/2026 11:59:01 AM EST |
| 605.00 | 196.00 | 205.90 | 200.95 | % | 0.33 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.10 | 2/19/2026 11:59:01 AM EST |