Options Chain for SALESFORCE INC COM (CRM) - $188.18 as of 2/19/2026 7:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 59.00 | 61.55 | 60.28 | 57.25 | 0.00 | 0.00% | 0.48 | 0 | 572 | 4.88 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 130.00 | 53.55 | 57.40 | 55.48 | 51.15 | 0.00 | 0.00% | 0.43 | 0 | 54 | 5.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 135.00 | 48.55 | 52.45 | 50.50 | 50.63 | +4.13 | +8.89% | 0.37 | 1 | 21 | 4.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 140.00 | 43.55 | 47.45 | 45.50 | 51.25 | 0.00 | 0.00% | 0.33 | 0 | 13 | 4.42 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 145.00 | 39.35 | 42.40 | 40.88 | 84.94 | 0.00 | 0.00% | 0.28 | 0 | 15 | 3.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 3:59:59 PM EST |
| 150.00 | 34.15 | 36.55 | 35.35 | 32.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 155.00 | 29.20 | 31.60 | 30.40 | 58.59 | 0.00 | 0.00% | 0.20 | 0 | 54 | 2.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:59 PM EST |
| 157.50 | 26.70 | 29.05 | 27.88 | % | 0.18 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 160.00 | 24.25 | 26.60 | 25.43 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 73 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:59 PM EST |
| 162.50 | 21.70 | 24.05 | 22.88 | % | 0.14 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 165.00 | 19.10 | 21.60 | 20.35 | 19.67 | -1.33 | -6.34% | 0.12 | 2 | 46 | 1.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 167.50 | 16.60 | 19.75 | 18.18 | 14.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 170.00 | 14.15 | 16.65 | 15.40 | 14.30 | -2.63 | -15.54% | 0.09 | 20 | 115 | 1.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 172.50 | 11.90 | 14.20 | 13.05 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.46 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 175.00 | 9.35 | 11.45 | 10.40 | 10.40 | -1.10 | -9.57% | 0.06 | 10 | 118 | 1.15 | 0.98 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 177.50 | 7.60 | 8.80 | 8.20 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.88 | 0.94 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 180.00 | 5.50 | 6.60 | 6.05 | 6.03 | -2.07 | -25.56% | 0.03 | 27 | 403 | 0.82 | 0.86 | 0.04 | -0.33 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 182.50 | 3.40 | 3.95 | 3.68 | 3.85 | -2.34 | -37.81% | 0.02 | 114 | 171 | 0.51 | 0.73 | 0.07 | -0.74 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 185.00 | 1.70 | 2.04 | 1.87 | 1.86 | -2.74 | -59.57% | 0.01 | 543 | 718 | 0.46 | 0.53 | 0.09 | -0.92 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 187.50 | 0.73 | 0.91 | 0.82 | 0.84 | -2.16 | -72.00% | 0.00 | 990 | 491 | 0.43 | 0.31 | 0.08 | -0.81 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 190.00 | 0.29 | 0.37 | 0.33 | 0.33 | -1.51 | -82.07% | 0.00 | 1,065 | 1,983 | 0.45 | 0.15 | 0.06 | -0.37 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 192.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.87 | -86.14% | 0.00 | 361 | 416 | 0.48 | 0.06 | 0.03 | -0.13 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 195.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.45 | -88.24% | 0.00 | 487 | 2,282 | 0.51 | 0.02 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 197.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.24 | -92.31% | 0.00 | 131 | 1,014 | 0.55 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 455 | 5,047 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 202.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 18 | 579 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 139 | 2,481 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,096 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 5,592 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 0.24 | 0.12 | 0.50 | +0.48 | +2,400.00% | 0.00 | 18 | 727 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 814 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.72 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 2,430 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 732 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 4,202 | 1.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 196 | 549 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 848 | 2.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,887 | 1.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 524 | 2.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 124 | 1,149 | 1.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 1.33 | 0.67 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 3.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 385 | 4,352 | 1.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 44 | 235 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,268 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,514 | 2.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 115 | 2.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,344 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,070 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,777 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 612 | 4.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 150 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 160 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 59 | 150 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 157.50 | 0.01 | 0.02 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 34 | 397 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 162.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 21 | 1,588 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 165.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 1,462 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 167.50 | 0.02 | 0.13 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 614 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 170.00 | 0.04 | 0.14 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 188 | 1,449 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 172.50 | 0.04 | 0.16 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 956 | 780 | 0.75 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 175.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 1,046 | 1,273 | 0.66 | -0.02 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 177.50 | 0.14 | 0.28 | 0.21 | 0.23 | -0.13 | -36.12% | 0.00 | 62 | 766 | 0.59 | -0.06 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 180.00 | 0.32 | 0.41 | 0.37 | 0.37 | -0.17 | -31.49% | 0.00 | 542 | 3,158 | 0.52 | -0.14 | 0.04 | -0.33 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 182.50 | 0.63 | 0.80 | 0.72 | 0.63 | -0.34 | -35.06% | 0.00 | 357 | 1,321 | 0.46 | -0.27 | 0.07 | -0.74 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 185.00 | 1.40 | 1.71 | 1.56 | 1.58 | -0.10 | -5.96% | 0.01 | 505 | 1,732 | 0.44 | -0.47 | 0.09 | -0.92 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 187.50 | 2.74 | 3.30 | 3.02 | 3.00 | +0.51 | +20.49% | 0.02 | 251 | 472 | 0.44 | -0.69 | 0.08 | -0.81 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 190.00 | 4.60 | 6.30 | 5.45 | 4.82 | +0.93 | +23.91% | 0.03 | 265 | 1,830 | 0.56 | -0.85 | 0.06 | -0.37 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 192.50 | 6.80 | 8.05 | 7.43 | 7.45 | +1.66 | +28.67% | 0.04 | 120 | 442 | 0.93 | -0.94 | 0.03 | -0.13 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 195.00 | 8.95 | 10.55 | 9.75 | 10.27 | +2.57 | +33.38% | 0.05 | 302 | 3,101 | 1.07 | -0.98 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 197.50 | 10.35 | 13.25 | 11.80 | 12.25 | +1.65 | +15.57% | 0.06 | 35 | 14 | 1.31 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 200.00 | 13.35 | 15.90 | 14.63 | 14.58 | +2.58 | +21.50% | 0.07 | 232 | 2,495 | 1.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 202.50 | 15.45 | 18.80 | 17.13 | 19.00 | +3.83 | +25.25% | 0.08 | 52 | 18 | 1.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 205.00 | 18.85 | 20.90 | 19.88 | 19.61 | +2.36 | +13.69% | 0.10 | 4,842 | 1,100 | 1.38 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 207.50 | 21.00 | 24.00 | 22.50 | 22.42 | +3.47 | +18.32% | 0.11 | 502 | 46 | 2.22 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 210.00 | 23.35 | 26.05 | 24.70 | 25.31 | +3.31 | +15.05% | 0.12 | 14,216 | 1,163 | 2.22 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 212.50 | 25.10 | 29.00 | 27.05 | 29.30 | +3.99 | +15.77% | 0.13 | 285 | 22 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 215.00 | 27.75 | 31.50 | 29.63 | 31.80 | +4.01 | +14.43% | 0.14 | 540 | 40 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 217.50 | 30.25 | 33.95 | 32.10 | 30.40 | +0.08 | +0.27% | 0.15 | 130 | 10 | 2.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 220.00 | 33.05 | 35.85 | 34.45 | 34.75 | +1.94 | +5.92% | 0.16 | 30,409 | 1,265 | 1.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 222.50 | 35.15 | 39.00 | 37.08 | 39.20 | +3.91 | +11.08% | 0.17 | 60 | 11 | 3.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 225.00 | 37.60 | 41.50 | 39.55 | 41.70 | +2.25 | +5.71% | 0.18 | 92 | 7 | 3.17 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 227.50 | 40.15 | 43.95 | 42.05 | 44.20 | +4.08 | +10.17% | 0.18 | 102 | 7 | 3.27 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 230.00 | 43.05 | 46.05 | 44.55 | 44.55 | +1.76 | +4.12% | 0.19 | 22,286 | 948 | 3.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 232.50 | 45.10 | 49.00 | 47.05 | 49.00 | +3.74 | +8.27% | 0.20 | 162 | 11 | 3.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 235.00 | 47.75 | 51.45 | 49.60 | 47.81 | +0.23 | +0.49% | 0.21 | 8,655 | 350 | 3.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 237.50 | 50.10 | 54.00 | 52.05 | 50.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 240.00 | 52.60 | 56.50 | 54.55 | 54.07 | +1.46 | +2.78% | 0.23 | 11,890 | 506 | 3.86 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 242.50 | 55.10 | 59.00 | 57.05 | 50.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:59 PM EST |
| 245.00 | 57.65 | 61.50 | 59.58 | 58.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 247.50 | 60.10 | 63.30 | 61.70 | 61.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 250.00 | 62.75 | 66.50 | 64.63 | 63.35 | +0.59 | +0.94% | 0.26 | 6,552 | 271 | 4.28 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 252.50 | 65.10 | 69.00 | 67.05 | 67.09 | -1.46 | -2.13% | 0.27 | 2 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 255.00 | 67.60 | 71.50 | 69.55 | 52.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:59 PM EST |
| 260.00 | 72.90 | 75.85 | 74.38 | 72.96 | +0.20 | +0.28% | 0.29 | 3,718 | 127 | 4.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 265.00 | 77.75 | 80.70 | 79.23 | 79.62 | +1.40 | +1.79% | 0.30 | 3 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 270.00 | 82.60 | 86.50 | 84.55 | 86.35 | +1.21 | +1.43% | 0.31 | 60 | 5 | 5.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 275.00 | 87.60 | 91.50 | 89.55 | % | 0.33 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 280.00 | 92.60 | 96.45 | 94.53 | 96.40 | +1.35 | +1.42% | 0.34 | 43 | 2 | 5.36 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 285.00 | 97.60 | 101.50 | 99.55 | 54.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:59 PM EST |
| 290.00 | 102.60 | 106.50 | 104.55 | 106.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 295.00 | 107.60 | 110.70 | 109.15 | 111.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 300.00 | 112.60 | 116.50 | 114.55 | 71.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 3:59:59 PM EST |
| 310.00 | 122.60 | 126.55 | 124.58 | 50.83 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/19/2026 3:59:59 PM EST |
| 320.00 | 132.60 | 136.55 | 134.58 | 56.34 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 3:59:59 PM EST |
| 330.00 | 142.60 | 146.50 | 144.55 | 139.98 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:59 PM EST |
| 340.00 | 152.60 | 155.85 | 154.23 | 112.09 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/19/2026 3:59:59 PM EST |
| 350.00 | 162.60 | 166.50 | 164.55 | 164.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 360.00 | 172.60 | 176.50 | 174.55 | 102.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 2/19/2026 3:59:59 PM EST |
| 370.00 | 182.60 | 186.55 | 184.58 | % | 0.50 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 380.00 | 192.60 | 196.55 | 194.58 | % | 0.51 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 390.00 | 203.25 | 206.45 | 204.85 | 204.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 400.00 | 212.60 | 216.30 | 214.45 | 214.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |