Options Chain for SEA LTD SPONSORD ADS (SE) - $112.78 as of 2/19/2026 10:16:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.95 | 51.90 | 49.93 | % | 0.77 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 70.00 | 42.95 | 46.80 | 44.88 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 75.00 | 37.70 | 41.80 | 39.75 | 39.94 | 0.00 | 0.00% | 0.53 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 12:59:05 PM EST |
| 80.00 | 33.10 | 36.75 | 34.93 | 50.88 | 0.00 | 0.00% | 0.44 | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/19/2026 12:59:05 PM EST |
| 85.00 | 28.30 | 31.75 | 30.03 | 27.22 | 0.00 | 0.00% | 0.35 | 0 | 80 | 5.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 90.00 | 24.40 | 26.65 | 25.53 | 19.68 | 0.00 | 0.00% | 0.28 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 12:59:05 PM EST |
| 94.00 | 20.10 | 22.70 | 21.40 | % | 0.23 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 95.00 | 19.35 | 21.65 | 20.50 | 12.20 | 0.00 | 0.00% | 0.22 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 96.00 | 18.35 | 20.70 | 19.53 | % | 0.20 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 97.00 | 17.00 | 19.70 | 18.35 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 97.50 | 16.95 | 19.20 | 18.08 | % | 0.19 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 98.00 | 15.90 | 18.70 | 17.30 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 99.00 | 15.45 | 17.70 | 16.58 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 100.00 | 14.50 | 16.25 | 15.38 | 6.51 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 101.00 | 13.50 | 15.75 | 14.63 | 9.01 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 102.00 | 12.25 | 14.75 | 13.50 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 103.00 | 11.25 | 13.75 | 12.50 | % | 0.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 104.00 | 10.40 | 12.80 | 11.60 | % | 0.11 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 105.00 | 9.55 | 11.20 | 10.38 | 6.22 | 0.00 | 0.00% | 0.10 | 0 | 152 | 2.07 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 106.00 | 8.25 | 10.80 | 9.53 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.94 | 0.99 | 0.01 | -0.02 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 107.00 | 7.55 | 9.85 | 8.70 | % | 0.08 | 0 | 0 | 1.84 | 0.98 | 0.01 | -0.04 | 2/19/2026 12:59:05 PM EST | |||
| 108.00 | 6.65 | 8.10 | 7.38 | 7.80 | +3.05 | +64.22% | 0.07 | 1 | 13 | 1.73 | 0.96 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 109.00 | 5.20 | 7.95 | 6.58 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.62 | 0.94 | 0.03 | -0.13 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 110.00 | 4.30 | 6.60 | 5.45 | 6.00 | +2.45 | +69.02% | 0.05 | 196 | 526 | 1.31 | 0.90 | 0.04 | -0.22 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 111.00 | 3.50 | 6.15 | 4.83 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 614 | 1.42 | 0.85 | 0.05 | -0.36 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 112.00 | 3.20 | 4.15 | 3.68 | 5.30 | +3.64 | +219.28% | 0.03 | 5 | 100 | 0.81 | 0.79 | 0.07 | -0.55 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 113.00 | 2.49 | 3.10 | 2.80 | 2.85 | +1.15 | +67.65% | 0.02 | 9 | 52 | 0.77 | 0.72 | 0.08 | -0.81 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 114.00 | 1.91 | 2.38 | 2.15 | 2.14 | +0.99 | +86.09% | 0.02 | 7 | 61 | 0.63 | 0.64 | 0.09 | -0.90 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 115.00 | 1.35 | 1.71 | 1.53 | 1.58 | +0.52 | +49.06% | 0.01 | 96 | 884 | 0.68 | 0.55 | 0.09 | -0.91 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 116.00 | 0.99 | 1.51 | 1.25 | 1.08 | +0.47 | +77.05% | 0.01 | 109 | 232 | 0.69 | 0.45 | 0.09 | -0.88 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 117.00 | 0.61 | 0.95 | 0.78 | 1.06 | +0.56 | +112.00% | 0.01 | 40 | 53 | 0.66 | 0.37 | 0.09 | -0.82 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 118.00 | 0.50 | 0.86 | 0.68 | 1.05 | +0.65 | +162.50% | 0.01 | 18 | 77 | 0.66 | 0.29 | 0.08 | -0.72 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 119.00 | 0.29 | 0.66 | 0.48 | 0.41 | +0.23 | +127.78% | 0.00 | 19 | 110 | 0.69 | 0.21 | 0.07 | -0.51 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 120.00 | 0.20 | 0.60 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 193 | 802 | 0.70 | 0.15 | 0.05 | -0.34 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 121.00 | 0.10 | 0.70 | 0.40 | 0.15 | -0.03 | -16.67% | 0.00 | 6 | 24 | 0.79 | 0.11 | 0.04 | -0.22 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 122.00 | 0.04 | 0.33 | 0.19 | 0.14 | +0.03 | +27.28% | 0.00 | 50 | 34 | 0.73 | 0.07 | 0.03 | -0.13 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 123.00 | 0.02 | 0.57 | 0.30 | 0.17 | +0.10 | +142.86% | 0.00 | 9 | 43 | 0.82 | 0.05 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.32 | 0.03 | 0.01 | -0.05 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 17 | 973 | 0.78 | 0.02 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 126.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 26 | 29 | 0.87 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 127.00 | 0.00 | 0.58 | 0.29 | 0.29 | -0.10 | -25.65% | 0.00 | 1 | 67 | 1.47 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 128.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 129.00 | 0.00 | 0.56 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 12:59:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.92 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 12:59:05 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 12:59:05 PM EST |
| 133.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 12:59:05 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 12:59:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 824 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 986 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 145.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 562 | 2.19 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 941 | 2.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 3.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 12:59:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 833 | 2.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 165.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 4.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 12:59:05 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,500 | 2.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 293 | 5.73 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 12:59:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,047 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 12:59:05 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 12:59:05 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 12:59:05 PM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 12:59:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 12:59:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 12:59:05 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,505 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 12:59:05 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 12:59:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 12:59:05 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 12:59:05 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:59:05 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 66 | 5.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/19/2026 12:59:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:59:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 120 | 4.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:59:05 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 97.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 12:59:05 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 100.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 1,021 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 102.00 | 0.00 | 0.29 | 0.15 | 0.10 | -0.45 | -81.82% | 0.00 | 1 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 12:59:05 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.11 | -52.39% | 0.00 | 15 | 578 | 0.87 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 106.00 | 0.00 | 0.24 | 0.12 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | -0.01 | 0.01 | -0.02 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 107.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.00 | -0.02 | 0.01 | -0.04 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 108.00 | 0.14 | 0.27 | 0.21 | 0.18 | -0.62 | -77.50% | 0.00 | 1 | 183 | 0.90 | -0.04 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 109.00 | 0.18 | 0.35 | 0.27 | 0.21 | -0.62 | -74.70% | 0.00 | 8 | 27 | 0.79 | -0.06 | 0.03 | -0.13 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 110.00 | 0.25 | 0.56 | 0.41 | 0.33 | -0.52 | -61.18% | 0.00 | 23 | 1,938 | 0.81 | -0.10 | 0.04 | -0.22 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 111.00 | 0.36 | 0.67 | 0.52 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.76 | -0.15 | 0.05 | -0.36 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 112.00 | 0.57 | 0.75 | 0.66 | 0.70 | -1.29 | -64.83% | 0.01 | 10 | 27 | 0.74 | -0.21 | 0.07 | -0.55 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 113.00 | 0.83 | 0.94 | 0.89 | 0.88 | -1.20 | -57.70% | 0.01 | 108 | 113 | 0.68 | -0.28 | 0.08 | -0.81 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 114.00 | 1.18 | 1.73 | 1.46 | 1.25 | -4.19 | -77.03% | 0.01 | 8 | 111 | 0.68 | -0.36 | 0.09 | -0.90 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 115.00 | 1.64 | 2.10 | 1.87 | 1.85 | -2.11 | -53.29% | 0.02 | 48 | 440 | 0.75 | -0.45 | 0.09 | -0.91 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 116.00 | 2.21 | 2.67 | 2.44 | 6.49 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.73 | -0.55 | 0.09 | -0.88 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 117.00 | 2.89 | 3.90 | 3.40 | 3.61 | -6.05 | -62.63% | 0.03 | 2 | 87 | 0.71 | -0.63 | 0.09 | -0.82 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 118.00 | 3.40 | 4.65 | 4.03 | 3.80 | -2.70 | -41.54% | 0.03 | 3 | 193 | 0.72 | -0.71 | 0.08 | -0.72 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 119.00 | 3.30 | 4.90 | 4.10 | 5.00 | -7.94 | -61.36% | 0.03 | 1 | 35 | 0.92 | -0.79 | 0.07 | -0.51 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 120.00 | 4.90 | 5.90 | 5.40 | 4.01 | -3.27 | -44.92% | 0.05 | 2 | 3,558 | 1.14 | -0.84 | 0.05 | -0.34 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 121.00 | 4.75 | 6.70 | 5.73 | 8.52 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.07 | -0.89 | 0.04 | -0.22 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 122.00 | 5.55 | 8.20 | 6.88 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 159 | 1.06 | -0.93 | 0.03 | -0.13 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 123.00 | 7.05 | 8.80 | 7.93 | 7.53 | -1.12 | -12.95% | 0.06 | 2 | 34 | 1.42 | -0.95 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 124.00 | 7.45 | 10.00 | 8.73 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.28 | -0.97 | 0.01 | -0.05 | 1/26/2026 | 2/19/2026 12:59:05 PM EST |
| 125.00 | 8.40 | 10.75 | 9.58 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 698 | 1.59 | -0.98 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 126.00 | 9.40 | 12.00 | 10.70 | 11.81 | -8.13 | -40.78% | 0.08 | 4 | 15 | 1.46 | -0.99 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 127.00 | 10.40 | 12.90 | 11.65 | 17.98 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 2/9/2026 | 2/19/2026 12:59:05 PM EST |
| 128.00 | 11.35 | 13.60 | 12.48 | 7.23 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 12:59:05 PM EST |
| 129.00 | 12.35 | 15.05 | 13.70 | 19.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 12:59:05 PM EST |
| 130.00 | 13.35 | 15.95 | 14.65 | 17.41 | 0.00 | 0.00% | 0.11 | 0 | 577 | 1.75 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 131.00 | 14.25 | 18.25 | 16.25 | 15.33 | +3.43 | +28.83% | 0.12 | 1 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 132.00 | 15.25 | 19.30 | 17.28 | % | 0.13 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 133.00 | 16.25 | 19.85 | 18.05 | % | 0.14 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 134.00 | 17.25 | 20.90 | 19.08 | 21.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 135.00 | 18.20 | 21.90 | 20.05 | 22.03 | 0.00 | 0.00% | 0.15 | 0 | 21 | 2.94 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 140.00 | 23.25 | 27.05 | 25.15 | 34.12 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 12:59:05 PM EST |
| 145.00 | 29.75 | 31.05 | 30.40 | 37.12 | 0.00 | 0.00% | 0.21 | 0 | 22 | 3.14 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 150.00 | 33.25 | 36.65 | 34.95 | 37.68 | 0.00 | 0.00% | 0.23 | 0 | 21 | 4.36 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 155.00 | 38.15 | 41.65 | 39.90 | 44.10 | 0.00 | 0.00% | 0.26 | 0 | 31 | 4.71 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:59:05 PM EST |
| 160.00 | 43.15 | 46.80 | 44.98 | 47.36 | 0.00 | 0.00% | 0.28 | 0 | 18 | 5.04 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 165.00 | 48.15 | 52.30 | 50.23 | 52.21 | 0.00 | 0.00% | 0.30 | 0 | 20 | 5.35 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 170.00 | 53.15 | 57.30 | 55.23 | 61.93 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 175.00 | 58.20 | 62.35 | 60.28 | 62.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 180.00 | 63.20 | 66.75 | 64.98 | 66.93 | 0.00 | 0.00% | 0.36 | 0 | 4 | 6.21 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 185.00 | 68.20 | 72.10 | 70.15 | 64.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 12:59:05 PM EST |
| 190.00 | 73.20 | 77.35 | 75.28 | 82.37 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 195.00 | 78.20 | 82.35 | 80.28 | 78.09 | -9.13 | -10.47% | 0.41 | 1 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 200.00 | 83.20 | 86.60 | 84.90 | 91.72 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 210.00 | 93.25 | 97.25 | 95.25 | 34.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/19/2026 12:59:05 PM EST |
| 220.00 | 103.25 | 106.95 | 105.10 | 112.89 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 230.00 | 113.25 | 116.95 | 115.10 | 113.23 | -8.55 | -7.03% | 0.50 | 1 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 240.00 | 123.25 | 126.35 | 124.80 | 54.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 2/19/2026 12:59:05 PM EST |
| 250.00 | 133.25 | 136.60 | 134.93 | 133.07 | +69.42 | +109.07% | 0.54 | 2 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 260.00 | 143.25 | 146.35 | 144.80 | 143.12 | -8.76 | -5.77% | 0.56 | 1 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 270.00 | 153.25 | 156.35 | 154.80 | 162.86 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 280.00 | 163.25 | 166.25 | 164.75 | % | 0.59 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST |