Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $116.66 as of 2/19/2026 7:25:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.00 | 49.80 | 48.40 | 43.10 | 0.00 | 0.00% | 0.69 | 0 | 18 | 7.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 75.00 | 41.95 | 44.80 | 43.38 | 41.85 | 0.00 | 0.00% | 0.58 | 0 | 6 | 6.78 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:05 PM EST |
| 80.00 | 36.80 | 39.80 | 38.30 | 37.35 | 0.00 | 0.00% | 0.48 | 0 | 14 | 6.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 85.00 | 31.90 | 34.80 | 33.35 | 36.76 | 0.00 | 0.00% | 0.39 | 0 | 42 | 5.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 1:59:05 PM EST |
| 90.00 | 27.00 | 29.85 | 28.43 | 29.05 | +2.30 | +8.60% | 0.32 | 2 | 41 | 4.52 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 95.00 | 21.80 | 24.85 | 23.33 | 26.75 | 0.00 | 0.00% | 0.25 | 0 | 29 | 3.92 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:05 PM EST |
| 100.00 | 17.20 | 19.85 | 18.53 | 16.35 | 0.00 | 0.00% | 0.19 | 0 | 85 | 3.26 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 102.00 | 15.40 | 17.85 | 16.63 | % | 0.16 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 103.00 | 14.50 | 16.80 | 15.65 | % | 0.15 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 104.00 | 13.25 | 15.85 | 14.55 | 13.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 105.00 | 12.25 | 14.35 | 13.30 | 13.32 | +1.32 | +11.00% | 0.13 | 67 | 256 | 2.21 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 106.00 | 11.40 | 13.50 | 12.45 | 12.43 | +1.56 | +14.36% | 0.12 | 2 | 96 | 2.18 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 107.00 | 10.40 | 12.65 | 11.53 | 11.57 | +1.55 | +15.47% | 0.11 | 1 | 8 | 2.37 | 0.99 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 108.00 | 9.20 | 11.80 | 10.50 | 10.68 | +1.69 | +18.80% | 0.10 | 2 | 44 | 2.24 | 0.98 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 109.00 | 8.40 | 10.90 | 9.65 | 10.15 | +2.60 | +34.44% | 0.09 | 1 | 54 | 2.11 | 0.97 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 110.00 | 6.95 | 8.70 | 7.83 | 8.32 | +1.76 | +26.83% | 0.07 | 54 | 744 | 1.29 | 0.96 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 111.00 | 6.30 | 8.35 | 7.33 | 7.35 | +1.80 | +32.44% | 0.07 | 11 | 64 | 1.48 | 0.94 | 0.02 | -0.13 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 112.00 | 5.45 | 6.90 | 6.18 | 6.40 | +1.15 | +21.91% | 0.06 | 3 | 158 | 1.22 | 0.92 | 0.03 | -0.18 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 113.00 | 4.75 | 6.25 | 5.50 | 5.50 | +0.72 | +15.07% | 0.05 | 2 | 147 | 1.30 | 0.89 | 0.04 | -0.26 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 114.00 | 3.90 | 4.75 | 4.33 | 5.90 | +1.90 | +47.50% | 0.04 | 5 | 160 | 0.86 | 0.85 | 0.06 | -0.37 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 115.00 | 3.20 | 3.80 | 3.50 | 3.65 | +0.89 | +32.25% | 0.03 | 80 | 730 | 0.64 | 0.79 | 0.07 | -0.52 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 116.00 | 2.45 | 3.20 | 2.83 | 3.18 | +1.13 | +55.13% | 0.02 | 8 | 455 | 0.63 | 0.72 | 0.08 | -0.68 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 117.00 | 1.88 | 2.16 | 2.02 | 1.87 | -0.23 | -10.96% | 0.02 | 111 | 507 | 0.61 | 0.64 | 0.09 | -0.74 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 118.00 | 1.35 | 1.60 | 1.48 | 1.47 | -0.06 | -3.93% | 0.01 | 164 | 833 | 0.61 | 0.54 | 0.10 | -0.76 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 119.00 | 0.93 | 1.19 | 1.06 | 1.16 | +0.01 | +0.87% | 0.01 | 121 | 680 | 0.60 | 0.44 | 0.10 | -0.74 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 120.00 | 0.65 | 0.75 | 0.70 | 0.84 | +0.05 | +6.33% | 0.01 | 648 | 3,482 | 0.59 | 0.34 | 0.09 | -0.68 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 121.00 | 0.40 | 0.56 | 0.48 | 0.56 | +0.06 | +12.00% | 0.00 | 198 | 907 | 0.59 | 0.26 | 0.08 | -0.57 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 122.00 | 0.23 | 0.31 | 0.27 | 0.29 | -0.05 | -14.71% | 0.00 | 516 | 742 | 0.60 | 0.18 | 0.07 | -0.37 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 123.00 | 0.14 | 0.35 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 196 | 2,124 | 0.64 | 0.13 | 0.05 | -0.23 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 124.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 171 | 484 | 0.61 | 0.09 | 0.04 | -0.15 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 125.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 269 | 3,089 | 0.63 | 0.06 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 126.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 35 | 609 | 0.64 | 0.04 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 127.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 27 | 424 | 0.67 | 0.02 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 128.00 | 0.02 | 0.03 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 29 | 747 | 0.67 | 0.02 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 129.00 | 0.01 | 0.11 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 310 | 0.75 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 229 | 2,639 | 0.80 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 131.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.20 | -83.34% | 0.00 | 8 | 530 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 132.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 133.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 134.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 191 | 2,645 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 136.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 137.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 138.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 139.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 3,108 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 141.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:05 PM EST |
| 142.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 143.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 1,261 | 1.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 180 | 6,624 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 1.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,163 | 1.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 600 | 2.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:05 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 647 | 2.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.94 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:05 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:05 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 1:59:05 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 1:59:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:05 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 1:59:05 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:59:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/19/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.98 | +0.95 | +3,166.67% | 0.01 | 1 | 27 | 6.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 87 | 808 | 2.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 1,016 | 1.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 189 | 2,685 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 103.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 104.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.20 | -86.96% | 0.00 | 3 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 80 | 6,406 | 1.01 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 106.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 109 | 0.96 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 107.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.16 | -88.89% | 0.00 | 19 | 99 | 0.93 | -0.01 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 108.00 | 0.02 | 0.14 | 0.08 | 0.14 | -0.07 | -33.34% | 0.00 | 3 | 276 | 0.89 | -0.02 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 109.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 12 | 333 | 0.77 | -0.03 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 110.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.26 | -74.29% | 0.00 | 254 | 12,955 | 0.77 | -0.04 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 111.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.50 | -81.97% | 0.00 | 36 | 517 | 0.75 | -0.06 | 0.02 | -0.13 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 112.00 | 0.14 | 0.20 | 0.17 | 0.20 | -0.65 | -76.48% | 0.00 | 119 | 527 | 0.75 | -0.08 | 0.03 | -0.18 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 113.00 | 0.22 | 0.30 | 0.26 | 0.23 | -0.41 | -64.07% | 0.00 | 108 | 640 | 0.69 | -0.11 | 0.04 | -0.26 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 114.00 | 0.34 | 0.44 | 0.39 | 0.39 | -0.26 | -40.00% | 0.00 | 101 | 452 | 0.67 | -0.15 | 0.06 | -0.37 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 115.00 | 0.48 | 0.63 | 0.56 | 0.58 | -0.54 | -48.22% | 0.00 | 683 | 5,295 | 0.68 | -0.21 | 0.07 | -0.52 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 116.00 | 0.73 | 0.92 | 0.83 | 0.64 | -1.34 | -67.68% | 0.01 | 85 | 770 | 0.65 | -0.28 | 0.08 | -0.68 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 117.00 | 1.07 | 1.29 | 1.18 | 1.10 | -1.78 | -61.81% | 0.01 | 164 | 823 | 0.65 | -0.36 | 0.09 | -0.74 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 118.00 | 1.51 | 1.76 | 1.64 | 1.46 | -1.84 | -55.76% | 0.01 | 32 | 678 | 0.65 | -0.46 | 0.10 | -0.76 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 119.00 | 2.06 | 2.37 | 2.22 | 1.97 | -2.18 | -52.53% | 0.02 | 29 | 1,318 | 0.63 | -0.56 | 0.10 | -0.74 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 120.00 | 2.71 | 3.00 | 2.86 | 2.56 | -1.79 | -41.15% | 0.02 | 498 | 3,432 | 0.57 | -0.66 | 0.09 | -0.68 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 121.00 | 3.40 | 4.00 | 3.70 | 3.00 | -2.27 | -43.08% | 0.03 | 16 | 240 | 0.61 | -0.74 | 0.08 | -0.57 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 122.00 | 3.85 | 4.70 | 4.28 | 4.18 | -1.78 | -29.87% | 0.04 | 515 | 75 | 0.82 | -0.82 | 0.07 | -0.37 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 123.00 | 3.80 | 5.70 | 4.75 | 4.15 | -2.05 | -33.07% | 0.04 | 4 | 82 | 0.87 | -0.87 | 0.05 | -0.23 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 124.00 | 4.95 | 6.65 | 5.80 | 5.51 | -2.62 | -32.23% | 0.05 | 1 | 169 | 0.98 | -0.91 | 0.04 | -0.15 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 125.00 | 6.00 | 8.15 | 7.08 | 7.06 | -1.15 | -14.01% | 0.06 | 335 | 1,547 | 1.32 | -0.94 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 126.00 | 6.35 | 8.80 | 7.58 | 6.86 | -2.39 | -25.84% | 0.06 | 5 | 37 | 1.37 | -0.96 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 127.00 | 7.25 | 9.60 | 8.43 | 11.06 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.36 | -0.98 | 0.01 | -0.03 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 128.00 | 8.20 | 10.45 | 9.33 | 9.50 | +2.50 | +35.72% | 0.07 | 1 | 23 | 1.28 | -0.98 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 129.00 | 9.20 | 11.75 | 10.48 | 11.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.41 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 130.00 | 10.75 | 12.55 | 11.65 | 11.64 | -1.81 | -13.46% | 0.09 | 460 | 1,594 | 1.60 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:59:05 PM EST |
| 131.00 | 11.20 | 13.55 | 12.38 | 14.02 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 132.00 | 12.20 | 14.95 | 13.58 | 17.48 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.77 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:05 PM EST |
| 133.00 | 13.20 | 15.80 | 14.50 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:59:05 PM EST |
| 134.00 | 14.20 | 16.80 | 15.50 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:05 PM EST |
| 135.00 | 15.20 | 17.90 | 16.55 | 18.43 | 0.00 | 0.00% | 0.12 | 0 | 23 | 2.15 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 136.00 | 16.20 | 19.35 | 17.78 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 137.00 | 17.20 | 19.95 | 18.58 | % | 0.14 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 138.00 | 18.20 | 21.00 | 19.60 | % | 0.14 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 139.00 | 19.20 | 21.60 | 20.40 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:05 PM EST |
| 140.00 | 20.20 | 23.20 | 21.70 | 27.15 | 0.00 | 0.00% | 0.15 | 0 | 14 | 2.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:05 PM EST |
| 141.00 | 21.20 | 24.20 | 22.70 | % | 0.16 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 142.00 | 22.20 | 25.20 | 23.70 | % | 0.17 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 143.00 | 23.20 | 26.20 | 24.70 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:05 PM EST |
| 145.00 | 25.20 | 28.15 | 26.68 | 26.95 | 0.00 | 0.00% | 0.18 | 0 | 14 | 3.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:05 PM EST |
| 150.00 | 30.20 | 33.15 | 31.68 | 37.20 | 0.00 | 0.00% | 0.21 | 0 | 334 | 3.32 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:05 PM EST |
| 155.00 | 35.20 | 38.05 | 36.63 | 36.55 | 0.00 | 0.00% | 0.24 | 0 | 13 | 3.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:05 PM EST |
| 160.00 | 40.20 | 43.45 | 41.83 | 41.55 | 0.00 | 0.00% | 0.26 | 0 | 48 | 4.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:05 PM EST |
| 165.00 | 45.20 | 48.05 | 46.63 | 49.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:59:05 PM EST |
| 170.00 | 50.20 | 53.50 | 51.85 | 58.41 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 1:59:05 PM EST |
| 175.00 | 55.20 | 58.50 | 56.85 | 63.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 1:59:05 PM EST |
| 180.00 | 60.20 | 63.50 | 61.85 | 39.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/19/2026 1:59:05 PM EST |
| 185.00 | 65.20 | 68.50 | 66.85 | 28.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/19/2026 1:59:05 PM EST |
| 190.00 | 70.20 | 73.40 | 71.80 | % | 0.38 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 195.00 | 75.20 | 78.30 | 76.75 | % | 0.39 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 200.00 | 80.20 | 83.50 | 81.85 | 75.71 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/19/2026 1:59:05 PM EST |
| 210.00 | 90.20 | 93.50 | 91.85 | % | 0.44 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST | |||
| 220.00 | 100.20 | 103.50 | 101.85 | 92.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/19/2026 1:59:05 PM EST |
| 230.00 | 110.20 | 113.50 | 111.85 | 84.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/19/2026 1:59:05 PM EST |
| 240.00 | 120.20 | 123.50 | 121.85 | % | 0.51 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:05 PM EST |