Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $199.99 as of 2/19/2026 6:37:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 177.15 | 180.15 | 178.65 | 189.25 | 0.00 | 0.00% | 7.15 | 0 | 2,162 | 2.60 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 171.70 | 175.00 | 173.35 | 184.15 | 0.00 | 0.00% | 5.78 | 0 | 9 | 2.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 166.80 | 170.30 | 168.55 | 123.50 | 0.00 | 0.00% | 4.82 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/19/2026 3:59:58 PM EST |
| 40.00 | 161.85 | 165.15 | 163.50 | 194.79 | 0.00 | 0.00% | 4.09 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:58 PM EST |
| 45.00 | 156.90 | 160.25 | 158.58 | 122.90 | 0.00 | 0.00% | 3.52 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 2/19/2026 3:59:58 PM EST |
| 50.00 | 152.35 | 155.35 | 153.85 | 156.22 | 0.00 | 0.00% | 3.08 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 55.00 | 147.45 | 150.45 | 148.95 | 185.20 | 0.00 | 0.00% | 2.71 | 0 | 56 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:58 PM EST |
| 60.00 | 142.15 | 145.55 | 143.85 | 175.30 | 0.00 | 0.00% | 2.40 | 0 | 18 | 1.54 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 2/19/2026 3:59:58 PM EST |
| 65.00 | 137.15 | 140.50 | 138.83 | 140.60 | 0.00 | 0.00% | 2.14 | 0 | 9 | 1.25 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 2/19/2026 3:59:58 PM EST |
| 70.00 | 132.50 | 135.50 | 134.00 | 77.82 | 0.00 | 0.00% | 1.91 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 2/19/2026 3:59:58 PM EST |
| 75.00 | 127.30 | 130.65 | 128.98 | 122.86 | 0.00 | 0.00% | 1.72 | 0 | 14 | 1.13 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 80.00 | 122.85 | 125.75 | 124.30 | 135.10 | 0.00 | 0.00% | 1.55 | 0 | 35 | 1.24 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 2/19/2026 3:59:58 PM EST |
| 85.00 | 118.05 | 120.90 | 119.48 | 142.17 | 0.00 | 0.00% | 1.41 | 0 | 7 | 1.02 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 2/19/2026 3:59:58 PM EST |
| 90.00 | 113.10 | 116.00 | 114.55 | 164.21 | 0.00 | 0.00% | 1.27 | 0 | 16 | 1.00 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 95.00 | 108.00 | 111.15 | 109.58 | 154.00 | 0.00 | 0.00% | 1.15 | 0 | 12 | 0.79 | 0.99 | 0.00 | -0.02 | 2/3/2026 | 2/19/2026 3:59:58 PM EST |
| 100.00 | 103.45 | 106.25 | 104.85 | 97.52 | 0.00 | 0.00% | 1.05 | 0 | 79 | 0.80 | 0.98 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 105.00 | 98.60 | 101.55 | 100.08 | 92.77 | 0.00 | 0.00% | 0.95 | 0 | 50 | 0.86 | 0.98 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 110.00 | 94.80 | 96.75 | 95.78 | 94.79 | -0.26 | -0.28% | 0.87 | 5 | 66 | 0.76 | 0.97 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 115.00 | 90.05 | 92.00 | 91.03 | 86.17 | 0.00 | 0.00% | 0.79 | 0 | 122 | 0.74 | 0.97 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 120.00 | 85.30 | 87.30 | 86.30 | 86.35 | -6.96 | -7.46% | 0.72 | 2 | 106 | 0.72 | 0.96 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 125.00 | 80.65 | 82.55 | 81.60 | 79.83 | -0.48 | -0.60% | 0.65 | 3 | 142 | 0.70 | 0.95 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 130.00 | 76.00 | 77.90 | 76.95 | 69.50 | 0.00 | 0.00% | 0.59 | 0 | 136 | 0.69 | 0.94 | 0.00 | -0.06 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 135.00 | 71.45 | 72.55 | 72.00 | 69.99 | -0.56 | -0.80% | 0.53 | 2 | 158 | 0.68 | 0.93 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 140.00 | 67.00 | 68.10 | 67.55 | 66.48 | +2.68 | +4.21% | 0.48 | 5 | 544 | 0.66 | 0.91 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 145.00 | 62.65 | 63.70 | 63.18 | 62.25 | +1.43 | +2.36% | 0.44 | 5 | 268 | 0.65 | 0.90 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 58.35 | 59.60 | 58.98 | 57.00 | +2.72 | +5.02% | 0.39 | 6 | 659 | 0.63 | 0.88 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 155.00 | 54.20 | 55.40 | 54.80 | 54.45 | +2.20 | +4.22% | 0.35 | 2 | 728 | 0.63 | 0.86 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 160.00 | 50.20 | 51.10 | 50.65 | 48.89 | +2.62 | +5.67% | 0.32 | 6 | 649 | 0.61 | 0.84 | 0.00 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 165.00 | 46.35 | 48.15 | 47.25 | 45.25 | +2.85 | +6.73% | 0.29 | 18 | 1,033 | 0.60 | 0.82 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 42.65 | 43.70 | 43.18 | 43.10 | +1.15 | +2.75% | 0.25 | 5 | 391 | 0.60 | 0.79 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 39.10 | 40.80 | 39.95 | 37.66 | -1.35 | -3.47% | 0.23 | 4 | 461 | 0.59 | 0.76 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 35.70 | 36.85 | 36.28 | 35.34 | 0.00 | 0.00% | 0.20 | 0 | 654 | 0.59 | 0.73 | 0.01 | -0.12 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 32.50 | 33.40 | 32.95 | 32.67 | +0.22 | +0.68% | 0.18 | 20,072 | 401 | 0.58 | 0.70 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 190.00 | 29.50 | 30.35 | 29.93 | 28.81 | +1.31 | +4.77% | 0.16 | 7 | 537 | 0.57 | 0.66 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 27.15 | 27.55 | 27.35 | 26.50 | +2.17 | +8.92% | 0.14 | 16 | 956 | 0.57 | 0.63 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 24.55 | 24.95 | 24.75 | 24.45 | +1.55 | +6.77% | 0.12 | 228 | 12,301 | 0.57 | 0.59 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 210.00 | 19.85 | 20.25 | 20.05 | 20.00 | +1.85 | +10.20% | 0.10 | 346 | 3,532 | 0.56 | 0.52 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 220.00 | 15.90 | 16.30 | 16.10 | 16.00 | +1.30 | +8.85% | 0.07 | 144 | 5,522 | 0.56 | 0.45 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 12.65 | 12.90 | 12.78 | 12.33 | +0.88 | +7.69% | 0.06 | 139 | 6,403 | 0.55 | 0.39 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 240.00 | 10.00 | 10.25 | 10.13 | 9.95 | +0.65 | +6.99% | 0.04 | 126 | 4,583 | 0.55 | 0.33 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 250.00 | 7.85 | 8.00 | 7.93 | 7.85 | +0.73 | +10.26% | 0.03 | 108 | 4,285 | 0.55 | 0.27 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 260.00 | 6.20 | 6.35 | 6.28 | 6.15 | +0.55 | +9.83% | 0.02 | 122 | 2,800 | 0.55 | 0.23 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 270.00 | 4.85 | 5.00 | 4.93 | 4.90 | +0.46 | +10.36% | 0.02 | 710 | 3,540 | 0.55 | 0.18 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 280.00 | 3.70 | 3.95 | 3.83 | 3.87 | +0.37 | +10.58% | 0.01 | 13 | 5,207 | 0.55 | 0.15 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 290.00 | 2.91 | 3.10 | 3.01 | 3.00 | +0.30 | +11.12% | 0.01 | 35 | 6,848 | 0.56 | 0.12 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 300.00 | 2.26 | 2.45 | 2.36 | 2.34 | +0.10 | +4.47% | 0.01 | 52 | 7,705 | 0.56 | 0.10 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 310.00 | 1.68 | 2.04 | 1.86 | 1.82 | -0.13 | -6.67% | 0.01 | 10 | 3,191 | 0.56 | 0.08 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 320.00 | 1.40 | 1.58 | 1.49 | 1.49 | -0.04 | -2.62% | 0.00 | 4 | 1,873 | 0.57 | 0.06 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 330.00 | 1.15 | 1.23 | 1.19 | 1.18 | -0.02 | -1.67% | 0.00 | 1 | 1,271 | 0.57 | 0.05 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 340.00 | 0.91 | 1.02 | 0.97 | 0.98 | -0.04 | -3.93% | 0.00 | 5 | 834 | 0.57 | 0.04 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 350.00 | 0.69 | 0.83 | 0.76 | 0.78 | -0.02 | -2.50% | 0.00 | 60 | 4,015 | 0.58 | 0.04 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 360.00 | 0.55 | 0.69 | 0.62 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3,015 | 0.58 | 0.03 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 370.00 | 0.45 | 0.53 | 0.49 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.58 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 380.00 | 0.35 | 0.48 | 0.42 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,596 | 0.59 | 0.02 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 390.00 | 0.20 | 0.40 | 0.30 | 0.33 | -0.28 | -45.91% | 0.00 | 1 | 351 | 0.58 | 0.02 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 400.00 | 0.24 | 0.31 | 0.28 | 0.32 | -0.06 | -15.79% | 0.00 | 1 | 526 | 0.60 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 410.00 | 0.18 | 0.33 | 0.26 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 266 | 0.61 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 420.00 | 0.15 | 0.23 | 0.19 | 0.31 | +0.09 | +40.91% | 0.00 | 1 | 162 | 0.60 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 430.00 | 0.07 | 0.25 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.60 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 440.00 | 0.05 | 0.22 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.60 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 450.00 | 0.02 | 0.14 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 321 | 0.58 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 460.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 1,751 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 480.00 | 0.01 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 490.00 | 0.04 | 0.13 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 192 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 500.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 5,040 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 510.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 520.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 530.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 40 | 9,887 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,184 | 1.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/19/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/19/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.27 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/19/2026 3:59:58 PM EST |
| 50.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 55.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.03 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 60.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 91 | 0.93 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 65.00 | 0.03 | 0.18 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.93 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 70.00 | 0.06 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.91 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 75.00 | 0.13 | 0.24 | 0.19 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 283 | 0.88 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 80.00 | 0.15 | 0.28 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.86 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 85.00 | 0.16 | 0.35 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.83 | -0.01 | 0.00 | -0.02 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 90.00 | 0.23 | 0.42 | 0.33 | 0.36 | -0.03 | -7.70% | 0.00 | 85 | 289 | 0.81 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 95.00 | 0.37 | 0.53 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.79 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 100.00 | 0.47 | 0.57 | 0.52 | 0.56 | +0.06 | +12.00% | 0.01 | 1 | 1,067 | 0.77 | -0.02 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 105.00 | 0.52 | 0.71 | 0.62 | 0.71 | +0.06 | +9.24% | 0.01 | 4 | 361 | 0.74 | -0.02 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 110.00 | 0.76 | 0.97 | 0.87 | 0.89 | 0.00 | 0.00% | 0.01 | 2 | 409 | 0.74 | -0.03 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 115.00 | 0.98 | 1.11 | 1.05 | 1.12 | -0.04 | -3.45% | 0.01 | 6 | 646 | 0.72 | -0.03 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 120.00 | 1.18 | 1.32 | 1.25 | 1.37 | +0.07 | +5.39% | 0.01 | 2 | 1,220 | 0.70 | -0.04 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 125.00 | 1.41 | 1.64 | 1.53 | 1.71 | +0.11 | +6.88% | 0.01 | 12 | 468 | 0.69 | -0.05 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 130.00 | 1.81 | 1.95 | 1.88 | 1.86 | -0.21 | -10.15% | 0.01 | 17 | 1,365 | 0.67 | -0.06 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 135.00 | 2.22 | 2.46 | 2.34 | 2.41 | -0.14 | -5.49% | 0.02 | 33 | 1,522 | 0.66 | -0.07 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 140.00 | 2.73 | 2.92 | 2.83 | 3.05 | -0.15 | -4.69% | 0.02 | 4 | 6,238 | 0.65 | -0.09 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 145.00 | 3.35 | 3.55 | 3.45 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 2,678 | 0.64 | -0.10 | 0.00 | -0.08 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 4.00 | 4.35 | 4.18 | 4.16 | -0.54 | -11.49% | 0.03 | 39 | 1,405 | 0.63 | -0.12 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 155.00 | 4.85 | 5.10 | 4.98 | 4.97 | -0.68 | -12.04% | 0.03 | 1 | 2,174 | 0.62 | -0.14 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 160.00 | 5.80 | 6.05 | 5.93 | 5.95 | -0.71 | -10.67% | 0.04 | 11 | 3,318 | 0.61 | -0.16 | 0.00 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 165.00 | 6.90 | 7.15 | 7.03 | 7.00 | -0.80 | -10.26% | 0.04 | 1,075 | 4,041 | 0.61 | -0.18 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 8.15 | 8.40 | 8.28 | 8.62 | -0.58 | -6.31% | 0.05 | 15 | 2,250 | 0.60 | -0.21 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 9.40 | 9.85 | 9.63 | 10.05 | -0.65 | -6.08% | 0.06 | 41 | 2,921 | 0.59 | -0.24 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 11.10 | 11.50 | 11.30 | 11.46 | -0.79 | -6.45% | 0.06 | 85 | 5,702 | 0.59 | -0.27 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 12.75 | 13.20 | 12.98 | 13.29 | -0.79 | -5.62% | 0.07 | 27 | 3,467 | 0.58 | -0.30 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 190.00 | 14.80 | 15.15 | 14.98 | 15.45 | -0.95 | -5.80% | 0.08 | 36 | 2,743 | 0.58 | -0.34 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 16.95 | 17.30 | 17.13 | 17.65 | -1.54 | -8.03% | 0.09 | 251 | 1,920 | 0.57 | -0.37 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 19.25 | 19.50 | 19.38 | 19.80 | -1.50 | -7.05% | 0.10 | 381 | 12,290 | 0.56 | -0.41 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 210.00 | 24.40 | 24.90 | 24.65 | 25.25 | -1.50 | -5.61% | 0.12 | 83 | 2,829 | 0.56 | -0.48 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 220.00 | 30.30 | 31.15 | 30.73 | 31.59 | -1.93 | -5.76% | 0.14 | 32 | 3,265 | 0.56 | -0.55 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 37.05 | 37.85 | 37.45 | 38.22 | -1.98 | -4.93% | 0.16 | 21 | 1,862 | 0.55 | -0.61 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 240.00 | 44.35 | 45.40 | 44.88 | 45.95 | -0.53 | -1.14% | 0.19 | 11 | 1,403 | 0.55 | -0.67 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 250.00 | 52.25 | 53.30 | 52.78 | 53.53 | +0.27 | +0.51% | 0.21 | 3 | 843 | 0.55 | -0.73 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 260.00 | 60.60 | 61.65 | 61.13 | 54.40 | 0.00 | 0.00% | 0.24 | 0 | 478 | 0.55 | -0.77 | 0.01 | -0.10 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 270.00 | 69.30 | 70.40 | 69.85 | 69.75 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.56 | -0.82 | 0.00 | -0.09 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 280.00 | 78.30 | 79.45 | 78.88 | 82.29 | +11.26 | +15.86% | 0.28 | 10 | 70 | 0.56 | -0.85 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 290.00 | 86.90 | 88.70 | 87.80 | 80.65 | 0.00 | 0.00% | 0.30 | 0 | 93 | 0.56 | -0.88 | 0.00 | -0.07 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 300.00 | 96.80 | 98.15 | 97.48 | 88.00 | 0.00 | 0.00% | 0.32 | 0 | 49 | 0.55 | -0.90 | 0.00 | -0.06 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 310.00 | 105.80 | 109.05 | 107.43 | 109.60 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.62 | -0.92 | 0.00 | -0.05 | 2/4/2026 | 2/19/2026 3:59:58 PM EST |
| 320.00 | 115.60 | 118.55 | 117.08 | 82.75 | 0.00 | 0.00% | 0.37 | 0 | 77 | 0.69 | -0.94 | 0.00 | -0.04 | 1/30/2026 | 2/19/2026 3:59:58 PM EST |
| 330.00 | 125.40 | 128.70 | 127.05 | 128.65 | 0.00 | 0.00% | 0.39 | 0 | 66 | 0.74 | -0.95 | 0.00 | -0.04 | 2/4/2026 | 2/19/2026 3:59:58 PM EST |
| 340.00 | 135.35 | 138.70 | 137.03 | 97.11 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.70 | -0.96 | 0.00 | -0.03 | 2/2/2026 | 2/19/2026 3:59:58 PM EST |
| 350.00 | 145.35 | 148.70 | 147.03 | 141.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 2/4/2026 | 2/19/2026 3:59:58 PM EST |
| 360.00 | 155.35 | 158.65 | 157.00 | 157.77 | +5.84 | +3.85% | 0.44 | 1 | 1 | 0.84 | -0.97 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 370.00 | 165.35 | 168.70 | 167.03 | 177.53 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 2/5/2026 | 2/19/2026 3:59:58 PM EST |
| 380.00 | 175.35 | 178.65 | 177.00 | 187.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 2/5/2026 | 2/19/2026 3:59:58 PM EST |
| 390.00 | 185.35 | 188.60 | 186.98 | 165.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 11/7/2025 | 2/19/2026 3:59:58 PM EST |
| 400.00 | 195.35 | 198.70 | 197.03 | 156.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/19/2026 3:59:58 PM EST |
| 410.00 | 205.35 | 208.70 | 207.03 | 201.96 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/19/2026 3:59:58 PM EST |
| 420.00 | 215.35 | 218.65 | 217.00 | 172.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/19/2026 3:59:58 PM EST |
| 430.00 | 225.35 | 228.65 | 227.00 | 196.17 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/16/2025 | 2/19/2026 3:59:58 PM EST |
| 440.00 | 235.35 | 238.70 | 237.03 | 188.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 2/19/2026 3:59:58 PM EST |
| 450.00 | 245.35 | 248.65 | 247.00 | 187.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 2/19/2026 3:59:58 PM EST |
| 460.00 | 255.35 | 258.70 | 257.03 | % | 0.56 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 470.00 | 265.40 | 268.65 | 267.03 | % | 0.57 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 480.00 | 275.40 | 278.70 | 277.05 | 229.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/19/2026 3:59:58 PM EST |
| 490.00 | 285.40 | 288.70 | 287.05 | % | 0.59 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 500.00 | 295.35 | 298.65 | 297.00 | % | 0.59 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 510.00 | 305.40 | 308.65 | 307.03 | % | 0.60 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 520.00 | 315.35 | 318.65 | 317.00 | % | 0.61 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 530.00 | 325.40 | 328.70 | 327.05 | 320.26 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/19/2026 3:59:58 PM EST |