Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $415.76 as of 2/19/2026 1:40:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 148.15 | 154.60 | 151.38 | 160.35 | 0.00 | 0.00% | 0.56 | 0 | 52 | 0.95 | 0.98 | 0.00 | -0.09 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 280.00 | 138.75 | 144.50 | 141.63 | 127.90 | 0.00 | 0.00% | 0.51 | 0 | 16 | 0.93 | 0.98 | 0.00 | -0.08 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 290.00 | 129.75 | 134.70 | 132.23 | 132.59 | -10.61 | -7.41% | 0.46 | 1 | 5 | 0.86 | 0.97 | 0.00 | -0.13 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 300.00 | 120.30 | 125.90 | 123.10 | 122.88 | -9.02 | -6.84% | 0.41 | 3 | 26 | 0.60 | 0.96 | 0.00 | -0.13 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 310.00 | 111.05 | 115.60 | 113.33 | 114.23 | -8.27 | -6.76% | 0.37 | 3 | 21 | 0.78 | 0.94 | 0.00 | -0.18 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 320.00 | 101.90 | 107.45 | 104.68 | 104.73 | +1.77 | +1.72% | 0.33 | 2 | 9 | 0.59 | 0.92 | 0.00 | -0.20 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 325.00 | 97.25 | 102.45 | 99.85 | 98.65 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.58 | 0.91 | 0.00 | -0.21 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 330.00 | 92.70 | 98.50 | 95.60 | 96.26 | +2.65 | +2.84% | 0.29 | 1 | 3 | 0.59 | 0.90 | 0.00 | -0.23 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 335.00 | 88.45 | 94.05 | 91.25 | 102.95 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.59 | 0.89 | 0.00 | -0.24 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 340.00 | 83.95 | 90.10 | 87.03 | 96.00 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.59 | 0.87 | 0.00 | -0.26 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 345.00 | 79.65 | 85.45 | 82.55 | % | 0.24 | 0 | 0 | 0.58 | 0.86 | 0.00 | -0.28 | 2/19/2026 11:58:25 AM EST | |||
| 350.00 | 75.30 | 81.25 | 78.28 | 68.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | 0.84 | 0.00 | -0.29 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 355.00 | 71.70 | 77.20 | 74.45 | 73.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | 0.83 | 0.00 | -0.30 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 360.00 | 67.95 | 72.60 | 70.28 | 69.77 | -11.08 | -13.71% | 0.20 | 5 | 1 | 0.58 | 0.81 | 0.00 | -0.32 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 365.00 | 63.55 | 68.90 | 66.23 | 77.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | 0.79 | 0.00 | -0.33 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 370.00 | 59.50 | 65.65 | 62.58 | 57.80 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.56 | 0.78 | 0.00 | -0.34 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 375.00 | 54.95 | 62.30 | 58.63 | 53.15 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.56 | 0.76 | 0.00 | -0.35 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 380.00 | 52.05 | 57.65 | 54.85 | 50.95 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.57 | 0.74 | 0.00 | -0.36 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 385.00 | 48.55 | 54.10 | 51.33 | 48.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.55 | 0.72 | 0.00 | -0.37 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 390.00 | 45.90 | 51.15 | 48.53 | 44.20 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.55 | 0.69 | 0.00 | -0.38 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 395.00 | 43.45 | 48.05 | 45.75 | 42.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.56 | 0.67 | 0.00 | -0.38 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 400.00 | 40.20 | 45.35 | 42.78 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.65 | 0.00 | -0.39 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 405.00 | 36.35 | 42.20 | 39.28 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.00 | -0.39 | 2/19/2026 11:58:25 AM EST | |||
| 410.00 | 34.35 | 39.45 | 36.90 | 35.75 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.55 | 0.60 | 0.01 | -0.39 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 415.00 | 32.05 | 37.10 | 34.58 | 42.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.55 | 0.57 | 0.01 | -0.39 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 420.00 | 28.40 | 34.20 | 31.30 | 26.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.54 | 0.55 | 0.01 | -0.39 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 425.00 | 26.40 | 31.90 | 29.15 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.54 | 0.52 | 0.01 | -0.39 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 430.00 | 24.55 | 29.65 | 27.10 | 25.11 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.54 | 0.49 | 0.01 | -0.39 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 435.00 | 21.90 | 27.55 | 24.73 | 31.76 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | 0.47 | 0.01 | -0.39 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 440.00 | 20.20 | 25.55 | 22.88 | 19.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.54 | 0.44 | 0.01 | -0.38 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 445.00 | 17.75 | 23.55 | 20.65 | 26.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.42 | 0.01 | -0.37 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 450.00 | 15.95 | 21.90 | 18.93 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.53 | 0.39 | 0.01 | -0.37 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 455.00 | 14.30 | 20.30 | 17.30 | 14.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.37 | 0.01 | -0.36 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 460.00 | 13.40 | 18.80 | 16.10 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.53 | 0.35 | 0.01 | -0.35 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 465.00 | 11.60 | 17.45 | 14.53 | 12.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | 0.32 | 0.00 | -0.34 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 470.00 | 9.85 | 16.15 | 13.00 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.52 | 0.30 | 0.00 | -0.33 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 475.00 | 9.45 | 14.35 | 11.90 | 11.03 | +0.57 | +5.45% | 0.03 | 1 | 1 | 0.52 | 0.28 | 0.00 | -0.32 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 480.00 | 8.60 | 12.35 | 10.48 | 10.00 | +0.41 | +4.28% | 0.02 | 1 | 6 | 0.53 | 0.26 | 0.00 | -0.30 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 485.00 | 6.30 | 12.60 | 9.45 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.00 | -0.29 | 2/19/2026 11:58:25 AM EST | |||
| 490.00 | 6.25 | 10.45 | 8.35 | 8.97 | +2.27 | +33.89% | 0.02 | 1 | 1 | 0.49 | 0.22 | 0.00 | -0.27 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 495.00 | 5.55 | 9.40 | 7.48 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.20 | 0.00 | -0.26 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 500.00 | 3.65 | 9.05 | 6.35 | 6.29 | +0.74 | +13.34% | 0.01 | 2 | 7 | 0.49 | 0.19 | 0.00 | -0.24 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 505.00 | 3.00 | 9.05 | 6.03 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.17 | 0.00 | -0.23 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 510.00 | 2.43 | 8.35 | 5.39 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.00 | -0.21 | 2/19/2026 11:58:25 AM EST | |||
| 515.00 | 2.19 | 7.95 | 5.07 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.14 | 0.00 | -0.19 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 520.00 | 1.82 | 6.55 | 4.19 | 4.86 | +0.86 | +21.50% | 0.01 | 1 | 7 | 0.54 | 0.13 | 0.00 | -0.19 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 525.00 | 1.94 | 6.15 | 4.05 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.11 | 0.00 | -0.17 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 530.00 | 0.70 | 7.00 | 3.85 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.10 | 0.00 | -0.15 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 535.00 | 0.61 | 6.85 | 3.73 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.08 | 0.00 | -0.13 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 540.00 | 0.06 | 6.65 | 3.36 | 3.30 | -1.33 | -28.73% | 0.01 | 1 | 51 | 0.46 | 0.07 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 545.00 | 0.85 | 6.45 | 3.65 | 3.07 | -0.78 | -20.26% | 0.01 | 1 | 0 | 0.53 | 0.07 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 550.00 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.08 | 2/19/2026 11:58:25 AM EST | |||
| 555.00 | 0.01 | 6.05 | 3.03 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.04 | 0.00 | -0.07 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.06 | 2/19/2026 11:58:25 AM EST | |||
| 585.00 | 0.01 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 600.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 610.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 2/19/2026 11:58:25 AM EST | |||
| 615.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 2/19/2026 11:58:25 AM EST | |||
| 620.00 | 0.05 | 4.70 | 2.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 11:58:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.09 | 2/19/2026 11:58:25 AM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.02 | 0.00 | -0.08 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 290.00 | 0.01 | 5.75 | 2.88 | 2.90 | % | 0.01 | 1 | 0 | 0.63 | -0.03 | 0.00 | -0.13 | 2/19/2026 | 2/19/2026 11:58:25 AM EST | |
| 300.00 | 0.00 | 4.50 | 2.25 | 2.25 | -0.65 | -22.42% | 0.01 | 3 | 11 | 0.78 | -0.04 | 0.00 | -0.13 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 310.00 | 0.01 | 6.55 | 3.28 | 3.08 | % | 0.01 | 3 | 0 | 0.55 | -0.06 | 0.00 | -0.18 | 2/19/2026 | 2/19/2026 11:58:25 AM EST | |
| 320.00 | 2.90 | 6.85 | 4.88 | 4.82 | +0.46 | +10.55% | 0.02 | 3 | 3 | 0.67 | -0.08 | 0.00 | -0.20 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 325.00 | 3.30 | 5.15 | 4.23 | 4.23 | -0.27 | -6.00% | 0.01 | 2 | 6 | 0.63 | -0.09 | 0.00 | -0.21 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 330.00 | 3.50 | 6.00 | 4.75 | 4.94 | -0.54 | -9.86% | 0.01 | 8 | 11 | 0.62 | -0.10 | 0.00 | -0.23 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 335.00 | 3.95 | 7.85 | 5.90 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.24 | 2/19/2026 11:58:25 AM EST | |||
| 340.00 | 4.55 | 8.65 | 6.60 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.63 | -0.13 | 0.00 | -0.26 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 345.00 | 3.40 | 7.95 | 5.68 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.00 | -0.28 | 2/19/2026 11:58:25 AM EST | |||
| 350.00 | 5.75 | 10.05 | 7.90 | 7.00 | -1.72 | -19.73% | 0.02 | 3 | 3 | 0.61 | -0.15 | 0.00 | -0.29 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 355.00 | 6.60 | 10.90 | 8.75 | 7.82 | % | 0.02 | 4 | 0 | 0.60 | -0.17 | 0.00 | -0.30 | 2/19/2026 | 2/19/2026 11:58:25 AM EST | |
| 360.00 | 7.60 | 10.25 | 8.93 | 9.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.19 | 0.00 | -0.32 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 365.00 | 8.25 | 12.65 | 10.45 | 9.82 | -4.01 | -29.00% | 0.03 | 1 | 1 | 0.58 | -0.21 | 0.00 | -0.33 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 370.00 | 8.40 | 14.10 | 11.25 | 15.23 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.57 | -0.22 | 0.00 | -0.34 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 375.00 | 10.75 | 15.35 | 13.05 | 13.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | -0.24 | 0.00 | -0.35 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 380.00 | 12.70 | 15.30 | 14.00 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | -0.26 | 0.00 | -0.36 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 385.00 | 11.95 | 18.05 | 15.00 | 16.09 | -0.49 | -2.96% | 0.04 | 1 | 27 | 0.55 | -0.28 | 0.00 | -0.37 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 390.00 | 15.50 | 19.15 | 17.33 | 24.18 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | -0.31 | 0.00 | -0.38 | 2/12/2026 | 2/19/2026 11:58:25 AM EST |
| 395.00 | 16.85 | 21.40 | 19.13 | 19.98 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.56 | -0.33 | 0.00 | -0.38 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 400.00 | 19.00 | 23.05 | 21.03 | 21.35 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.55 | -0.35 | 0.00 | -0.39 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 405.00 | 20.70 | 25.55 | 23.13 | 23.61 | -5.96 | -20.16% | 0.06 | 2 | 5 | 0.55 | -0.38 | 0.00 | -0.39 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 410.00 | 23.05 | 26.90 | 24.98 | 25.50 | -0.45 | -1.74% | 0.06 | 2 | 8 | 0.54 | -0.40 | 0.01 | -0.39 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 415.00 | 24.40 | 29.45 | 26.93 | 33.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.43 | 0.01 | -0.39 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 420.00 | 27.60 | 31.40 | 29.50 | 29.50 | -0.20 | -0.68% | 0.07 | 2 | 15 | 0.53 | -0.45 | 0.01 | -0.39 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 425.00 | 29.40 | 35.70 | 32.55 | 38.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | -0.48 | 0.01 | -0.39 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 430.00 | 33.00 | 36.85 | 34.93 | 34.86 | -0.61 | -1.72% | 0.08 | 3 | 15 | 0.53 | -0.51 | 0.01 | -0.39 | 2/19/2026 | 2/19/2026 11:58:25 AM EST |
| 435.00 | 34.75 | 41.15 | 37.95 | 32.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.53 | 0.01 | -0.39 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 440.00 | 38.80 | 42.80 | 40.80 | 40.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | -0.56 | 0.01 | -0.38 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 445.00 | 42.20 | 45.90 | 44.05 | 45.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.58 | 0.01 | -0.37 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 450.00 | 44.00 | 49.60 | 46.80 | 51.77 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.52 | -0.61 | 0.01 | -0.37 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 455.00 | 48.85 | 53.85 | 51.35 | % | 0.11 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.36 | 2/19/2026 11:58:25 AM EST | |||
| 460.00 | 51.55 | 57.05 | 54.30 | 62.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | -0.65 | 0.01 | -0.35 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 465.00 | 54.55 | 60.75 | 57.65 | 51.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.68 | 0.00 | -0.34 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 470.00 | 60.35 | 64.75 | 62.55 | 59.60 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.54 | -0.70 | 0.00 | -0.33 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 475.00 | 62.50 | 67.65 | 65.08 | % | 0.14 | 0 | 0 | 0.52 | -0.72 | 0.00 | -0.32 | 2/19/2026 11:58:25 AM EST | |||
| 480.00 | 66.05 | 72.15 | 69.10 | 67.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | -0.74 | 0.00 | -0.30 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 485.00 | 70.00 | 75.90 | 72.95 | % | 0.15 | 0 | 0 | 0.51 | -0.76 | 0.00 | -0.29 | 2/19/2026 11:58:25 AM EST | |||
| 490.00 | 74.15 | 79.40 | 76.78 | 79.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.78 | 0.00 | -0.27 | 2/18/2026 | 2/19/2026 11:58:25 AM EST |
| 495.00 | 78.35 | 83.80 | 81.08 | % | 0.16 | 0 | 0 | 0.51 | -0.80 | 0.00 | -0.26 | 2/19/2026 11:58:25 AM EST | |||
| 500.00 | 82.45 | 88.25 | 85.35 | 76.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | -0.81 | 0.00 | -0.24 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 505.00 | 87.65 | 93.00 | 90.33 | 87.45 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.51 | -0.83 | 0.00 | -0.23 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 510.00 | 91.25 | 98.20 | 94.73 | % | 0.19 | 0 | 0 | 0.49 | -0.85 | 0.00 | -0.21 | 2/19/2026 11:58:25 AM EST | |||
| 515.00 | 95.40 | 101.85 | 98.63 | 95.95 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.61 | -0.86 | 0.00 | -0.19 | 2/13/2026 | 2/19/2026 11:58:25 AM EST |
| 520.00 | 100.00 | 106.20 | 103.10 | % | 0.20 | 0 | 0 | 0.63 | -0.87 | 0.00 | -0.19 | 2/19/2026 11:58:25 AM EST | |||
| 525.00 | 104.90 | 111.65 | 108.28 | % | 0.21 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.17 | 2/19/2026 11:58:25 AM EST | |||
| 530.00 | 109.55 | 116.60 | 113.08 | % | 0.21 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.15 | 2/19/2026 11:58:25 AM EST | |||
| 535.00 | 114.25 | 119.95 | 117.10 | % | 0.22 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.13 | 2/19/2026 11:58:25 AM EST | |||
| 540.00 | 119.40 | 124.65 | 122.03 | 132.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.63 | -0.93 | 0.00 | -0.11 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 545.00 | 123.75 | 129.40 | 126.58 | % | 0.23 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.11 | 2/19/2026 11:58:25 AM EST | |||
| 550.00 | 128.55 | 135.55 | 132.05 | 142.25 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.69 | -0.95 | 0.00 | -0.08 | 2/17/2026 | 2/19/2026 11:58:25 AM EST |
| 555.00 | 133.35 | 140.10 | 136.73 | % | 0.25 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 560.00 | 138.20 | 145.30 | 141.75 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 565.00 | 143.15 | 149.85 | 146.50 | % | 0.26 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 570.00 | 148.05 | 155.10 | 151.58 | % | 0.27 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 575.00 | 153.00 | 160.30 | 156.65 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.07 | 2/19/2026 11:58:25 AM EST | |||
| 580.00 | 158.00 | 165.15 | 161.58 | % | 0.28 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.06 | 2/19/2026 11:58:25 AM EST | |||
| 585.00 | 163.00 | 169.55 | 166.28 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 590.00 | 168.00 | 174.75 | 171.38 | % | 0.29 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 595.00 | 173.00 | 179.50 | 176.25 | % | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 600.00 | 178.00 | 184.50 | 181.25 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 605.00 | 183.00 | 189.45 | 186.23 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 2/19/2026 11:58:25 AM EST | |||
| 610.00 | 188.00 | 194.45 | 191.23 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 2/19/2026 11:58:25 AM EST | |||
| 615.00 | 193.00 | 199.75 | 196.38 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 2/19/2026 11:58:25 AM EST | |||
| 620.00 | 198.00 | 204.75 | 201.38 | % | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/19/2026 11:58:25 AM EST |