Options Chain for WALMART INC COM (WMT) - $128.80 as of 2/18/2026 8:32:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 66.05 | 69.75 | 67.90 | 69.40 | 0.00 | 0.00% | 1.13 | 0 | 10 | 4.91 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 65.00 | 61.75 | 64.00 | 62.88 | 64.29 | 0.00 | 0.00% | 0.97 | 0 | 39 | 6.46 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 70.00 | 55.75 | 59.70 | 57.73 | 59.00 | 0.00 | 0.00% | 0.82 | 0 | 17 | 5.95 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 75.00 | 50.80 | 54.65 | 52.73 | 58.20 | 0.00 | 0.00% | 0.70 | 0 | 6 | 5.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 9:59:03 AM EST |
| 80.00 | 45.80 | 49.65 | 47.73 | 49.68 | 0.00 | 0.00% | 0.60 | 0 | 12 | 4.86 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 85.00 | 41.20 | 44.65 | 42.93 | 44.74 | 0.00 | 0.00% | 0.51 | 0 | 31 | 4.20 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 90.00 | 35.90 | 39.70 | 37.80 | 37.95 | -5.32 | -12.30% | 0.42 | 2 | 21 | 3.89 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 95.00 | 31.55 | 34.70 | 33.13 | 23.32 | 0.00 | 0.00% | 0.35 | 0 | 93 | 3.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 9:59:03 AM EST |
| 97.50 | 29.05 | 32.20 | 30.63 | 33.21 | 0.00 | 0.00% | 0.31 | 0 | 48 | 3.19 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 100.00 | 27.25 | 29.50 | 28.38 | 28.88 | -0.22 | -0.76% | 0.28 | 2 | 163 | 2.92 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 105.00 | 21.95 | 23.50 | 22.73 | 23.08 | -0.77 | -3.23% | 0.22 | 5 | 1,476 | 2.09 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 106.00 | 19.95 | 23.70 | 21.83 | 22.14 | -6.75 | -23.37% | 0.21 | 1 | 27 | 2.50 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 107.00 | 18.90 | 22.75 | 20.83 | 27.90 | 0.00 | 0.00% | 0.19 | 0 | 21 | 2.35 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 9:59:03 AM EST |
| 108.00 | 17.90 | 21.30 | 19.60 | 23.92 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.89 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/18/2026 9:59:03 AM EST |
| 109.00 | 16.90 | 20.75 | 18.83 | 20.29 | 0.00 | 0.00% | 0.17 | 0 | 24 | 2.21 | 0.99 | 0.00 | -0.03 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 110.00 | 17.55 | 18.40 | 17.98 | 17.90 | -1.35 | -7.02% | 0.16 | 81 | 6,029 | 1.77 | 0.99 | 0.00 | -0.04 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 111.00 | 15.60 | 18.80 | 17.20 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 103 | 2.10 | 0.98 | 0.01 | -0.06 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 112.00 | 14.70 | 17.85 | 16.28 | 16.62 | -0.31 | -1.84% | 0.15 | 1 | 34 | 1.99 | 0.98 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 113.00 | 14.10 | 15.70 | 14.90 | 14.77 | -1.08 | -6.82% | 0.13 | 46 | 192 | 1.93 | 0.97 | 0.01 | -0.12 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 114.00 | 13.25 | 14.60 | 13.93 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 124 | 1.55 | 0.96 | 0.01 | -0.17 | 2/13/2026 | 2/18/2026 9:59:03 AM EST |
| 115.00 | 12.75 | 13.50 | 13.13 | 13.54 | -0.81 | -5.65% | 0.11 | 45 | 7,143 | 1.44 | 0.95 | 0.01 | -0.23 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 116.00 | 11.80 | 14.00 | 12.90 | 12.68 | -1.17 | -8.45% | 0.11 | 1 | 179 | 1.53 | 0.93 | 0.02 | -0.28 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 117.00 | 10.90 | 11.90 | 11.40 | 11.54 | -3.55 | -23.53% | 0.10 | 3 | 292 | 1.12 | 0.91 | 0.02 | -0.34 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 118.00 | 10.05 | 11.00 | 10.53 | 10.95 | -0.70 | -6.01% | 0.09 | 2 | 288 | 0.78 | 0.89 | 0.02 | -0.39 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 119.00 | 9.30 | 10.15 | 9.73 | 9.40 | -1.26 | -11.82% | 0.08 | 10 | 770 | 0.76 | 0.87 | 0.02 | -0.45 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 120.00 | 8.45 | 8.80 | 8.63 | 8.74 | -0.76 | -8.00% | 0.07 | 273 | 9,125 | 0.93 | 0.84 | 0.03 | -0.51 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 121.00 | 7.70 | 8.05 | 7.88 | 8.10 | -0.66 | -7.54% | 0.07 | 3 | 499 | 0.91 | 0.81 | 0.03 | -0.56 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 122.00 | 6.95 | 7.45 | 7.20 | 7.47 | -0.53 | -6.63% | 0.06 | 11 | 1,499 | 0.92 | 0.78 | 0.03 | -0.62 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 123.00 | 6.25 | 6.55 | 6.40 | 6.35 | -0.85 | -11.81% | 0.05 | 23 | 770 | 0.90 | 0.74 | 0.04 | -0.67 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 124.00 | 5.55 | 5.90 | 5.73 | 5.85 | -0.79 | -11.90% | 0.05 | 45 | 582 | 0.90 | 0.70 | 0.04 | -0.71 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 125.00 | 5.00 | 5.30 | 5.15 | 5.11 | -0.74 | -12.65% | 0.04 | 199 | 7,444 | 0.90 | 0.66 | 0.04 | -0.75 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 126.00 | 4.40 | 4.70 | 4.55 | 4.63 | -0.62 | -11.81% | 0.04 | 93 | 735 | 0.90 | 0.62 | 0.04 | -0.78 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 127.00 | 3.85 | 4.10 | 3.98 | 3.95 | -0.65 | -14.13% | 0.03 | 228 | 958 | 0.89 | 0.57 | 0.04 | -0.80 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 128.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.65 | -15.67% | 0.03 | 1,045 | 1,238 | 0.90 | 0.53 | 0.04 | -0.81 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 129.00 | 2.96 | 3.10 | 3.03 | 3.05 | -0.49 | -13.85% | 0.02 | 511 | 2,066 | 0.89 | 0.48 | 0.04 | -0.80 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 130.00 | 2.54 | 2.69 | 2.62 | 2.61 | -0.53 | -16.88% | 0.02 | 1,209 | 9,303 | 0.89 | 0.44 | 0.04 | -0.79 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 131.00 | 2.12 | 2.28 | 2.20 | 2.21 | -0.54 | -19.64% | 0.02 | 88 | 643 | 0.88 | 0.40 | 0.04 | -0.77 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 132.00 | 1.81 | 1.96 | 1.89 | 1.93 | -0.42 | -17.88% | 0.01 | 465 | 1,099 | 0.89 | 0.36 | 0.04 | -0.75 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 133.00 | 1.55 | 1.65 | 1.60 | 1.59 | -0.38 | -19.29% | 0.01 | 215 | 1,135 | 0.88 | 0.32 | 0.04 | -0.71 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 134.00 | 1.31 | 1.40 | 1.36 | 1.32 | -0.38 | -22.36% | 0.01 | 306 | 1,548 | 0.89 | 0.28 | 0.04 | -0.67 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 135.00 | 1.11 | 1.16 | 1.14 | 1.12 | -0.33 | -22.76% | 0.01 | 1,317 | 8,197 | 0.89 | 0.25 | 0.03 | -0.63 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 136.00 | 0.89 | 0.98 | 0.94 | 0.97 | -0.26 | -21.14% | 0.01 | 206 | 885 | 0.89 | 0.22 | 0.03 | -0.58 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 137.00 | 0.74 | 0.81 | 0.78 | 0.77 | -0.26 | -25.25% | 0.01 | 207 | 625 | 0.89 | 0.19 | 0.03 | -0.53 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 138.00 | 0.61 | 0.69 | 0.65 | 0.66 | -0.18 | -21.43% | 0.00 | 67 | 927 | 0.90 | 0.16 | 0.03 | -0.48 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 139.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.09 | -14.52% | 0.00 | 61 | 611 | 0.89 | 0.14 | 0.02 | -0.43 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 140.00 | 0.43 | 0.44 | 0.44 | 0.43 | -0.12 | -21.82% | 0.00 | 661 | 2,969 | 0.90 | 0.12 | 0.02 | -0.38 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 141.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.10 | -22.23% | 0.00 | 121 | 417 | 0.90 | 0.10 | 0.02 | -0.33 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 142.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.08 | -21.63% | 0.00 | 743 | 465 | 0.91 | 0.08 | 0.02 | -0.29 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 143.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.08 | -25.00% | 0.00 | 80 | 169 | 0.92 | 0.07 | 0.01 | -0.25 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 144.00 | 0.17 | 0.24 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 4 | 112 | 0.84 | 0.06 | 0.01 | -0.20 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 145.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 673 | 1,567 | 0.94 | 0.05 | 0.01 | -0.15 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 146.00 | 0.08 | 0.19 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 45 | 169 | 0.98 | 0.04 | 0.01 | -0.12 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 147.00 | 0.09 | 0.17 | 0.13 | 0.16 | +0.03 | +23.08% | 0.00 | 213 | 85 | 0.95 | 0.03 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 1,274 | 1,051 | 1.00 | 0.01 | 0.00 | -0.04 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 155.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 454 | 1.10 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 85 | 683 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 189 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 689 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 9:59:03 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 9:59:03 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.37 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 9:59:03 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,289 | 1.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 3,119 | 1.65 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 2,960 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 651 | 9,971 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8,735 | 15,489 | 1.07 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 106.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.24 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 107.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 17 | 113 | 1.17 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 108.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 95 | 794 | 1.06 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 109.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 60 | 365 | 1.00 | -0.01 | 0.00 | -0.03 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 110.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 634 | 7,664 | 0.98 | -0.01 | 0.00 | -0.04 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 111.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 583 | 807 | 0.96 | -0.02 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 112.00 | 0.05 | 0.17 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 211 | 6,458 | 0.94 | -0.02 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 113.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 148 | 331 | 0.95 | -0.03 | 0.01 | -0.12 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 114.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.04 | +21.06% | 0.00 | 102 | 427 | 0.93 | -0.04 | 0.01 | -0.17 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 115.00 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 1,233 | 12,275 | 0.92 | -0.05 | 0.01 | -0.23 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 116.00 | 0.38 | 0.41 | 0.40 | 0.39 | +0.03 | +8.34% | 0.00 | 423 | 970 | 0.91 | -0.07 | 0.02 | -0.28 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 117.00 | 0.46 | 0.52 | 0.49 | 0.49 | +0.05 | +11.37% | 0.00 | 161 | 905 | 0.91 | -0.09 | 0.02 | -0.34 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 118.00 | 0.58 | 0.64 | 0.61 | 0.60 | +0.04 | +7.15% | 0.01 | 510 | 1,258 | 0.90 | -0.11 | 0.02 | -0.39 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 119.00 | 0.73 | 0.81 | 0.77 | 0.76 | +0.09 | +13.44% | 0.01 | 178 | 713 | 0.89 | -0.13 | 0.02 | -0.45 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 120.00 | 0.92 | 0.99 | 0.96 | 0.95 | +0.17 | +21.80% | 0.01 | 7,076 | 9,223 | 0.89 | -0.16 | 0.03 | -0.51 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 121.00 | 1.13 | 1.20 | 1.17 | 1.17 | +0.16 | +15.85% | 0.01 | 449 | 1,123 | 0.89 | -0.19 | 0.03 | -0.56 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 122.00 | 1.38 | 1.43 | 1.41 | 1.40 | +0.24 | +20.69% | 0.01 | 500 | 932 | 0.89 | -0.22 | 0.03 | -0.62 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 123.00 | 1.65 | 1.75 | 1.70 | 1.73 | +0.29 | +20.14% | 0.01 | 344 | 1,030 | 0.89 | -0.26 | 0.04 | -0.67 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 124.00 | 1.97 | 2.10 | 2.04 | 2.07 | +0.35 | +20.35% | 0.02 | 2,567 | 6,032 | 0.88 | -0.30 | 0.04 | -0.71 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 125.00 | 2.27 | 2.42 | 2.35 | 2.45 | +0.43 | +21.29% | 0.02 | 3,124 | 3,412 | 0.88 | -0.34 | 0.04 | -0.75 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 126.00 | 2.74 | 2.87 | 2.81 | 2.94 | +0.58 | +24.58% | 0.02 | 843 | 6,061 | 0.88 | -0.38 | 0.04 | -0.78 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 127.00 | 3.15 | 3.35 | 3.25 | 3.33 | +0.48 | +16.85% | 0.03 | 4,303 | 5,233 | 0.88 | -0.43 | 0.04 | -0.80 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 128.00 | 3.65 | 3.85 | 3.75 | 3.65 | +0.25 | +7.36% | 0.03 | 1,275 | 1,106 | 0.87 | -0.47 | 0.04 | -0.81 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 129.00 | 4.20 | 4.45 | 4.33 | 4.20 | +0.38 | +9.95% | 0.03 | 2,490 | 1,951 | 0.87 | -0.52 | 0.04 | -0.80 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 130.00 | 4.75 | 5.05 | 4.90 | 4.81 | +0.44 | +10.07% | 0.04 | 380 | 5,351 | 0.88 | -0.56 | 0.04 | -0.79 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 131.00 | 5.35 | 5.70 | 5.53 | 5.50 | +0.74 | +15.55% | 0.04 | 157 | 585 | 0.88 | -0.60 | 0.04 | -0.77 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 132.00 | 6.00 | 6.35 | 6.18 | 6.15 | +0.51 | +9.05% | 0.05 | 117 | 810 | 0.88 | -0.64 | 0.04 | -0.75 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 133.00 | 6.70 | 7.05 | 6.88 | 6.85 | +0.47 | +7.37% | 0.05 | 18 | 968 | 0.87 | -0.68 | 0.04 | -0.71 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 134.00 | 7.40 | 7.70 | 7.55 | 7.75 | +0.78 | +11.20% | 0.06 | 23 | 1,351 | 0.87 | -0.72 | 0.04 | -0.67 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 135.00 | 8.25 | 8.60 | 8.43 | 8.34 | +0.74 | +9.74% | 0.06 | 168 | 1,140 | 0.88 | -0.75 | 0.03 | -0.63 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 136.00 | 9.10 | 10.15 | 9.63 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.86 | -0.78 | 0.03 | -0.58 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 137.00 | 9.95 | 11.05 | 10.50 | 9.05 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.86 | -0.81 | 0.03 | -0.53 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 138.00 | 9.35 | 11.30 | 10.33 | 10.20 | +0.30 | +3.03% | 0.07 | 10 | 31 | 1.12 | -0.84 | 0.03 | -0.48 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 139.00 | 10.40 | 12.80 | 11.60 | 10.97 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.37 | -0.86 | 0.02 | -0.43 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 140.00 | 10.85 | 13.85 | 12.35 | 12.25 | +0.42 | +3.55% | 0.09 | 26 | 115 | 1.04 | -0.88 | 0.02 | -0.38 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 141.00 | 12.25 | 14.70 | 13.48 | 14.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.47 | -0.90 | 0.02 | -0.33 | 2/10/2026 | 2/18/2026 9:59:03 AM EST |
| 142.00 | 13.30 | 15.30 | 14.30 | 13.85 | +3.85 | +38.50% | 0.10 | 30 | 1 | 1.63 | -0.92 | 0.02 | -0.29 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 143.00 | 14.15 | 16.30 | 15.23 | 10.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.54 | -0.93 | 0.01 | -0.25 | 2/12/2026 | 2/18/2026 9:59:03 AM EST |
| 144.00 | 15.15 | 18.40 | 16.78 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 85 | 1.86 | -0.94 | 0.01 | -0.20 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 145.00 | 15.50 | 19.40 | 17.45 | 17.30 | +5.75 | +49.79% | 0.12 | 23 | 24 | 1.87 | -0.95 | 0.01 | -0.15 | 2/18/2026 | 2/18/2026 9:59:03 AM EST |
| 146.00 | 16.45 | 20.40 | 18.43 | % | 0.13 | 0 | 0 | 1.93 | -0.96 | 0.01 | -0.12 | 2/18/2026 9:59:03 AM EST | |||
| 147.00 | 17.45 | 21.35 | 19.40 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.99 | -0.97 | 0.01 | -0.09 | 2/17/2026 | 2/18/2026 9:59:03 AM EST |
| 150.00 | 20.45 | 24.30 | 22.38 | 16.27 | 0.00 | 0.00% | 0.15 | 0 | 236 | 2.14 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/18/2026 9:59:03 AM EST |
| 155.00 | 25.40 | 29.35 | 27.38 | 25.88 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.38 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/18/2026 9:59:03 AM EST |
| 160.00 | 30.35 | 34.25 | 32.30 | 41.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/18/2026 9:59:03 AM EST |
| 165.00 | 35.35 | 39.25 | 37.30 | % | 0.23 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/18/2026 9:59:03 AM EST | |||
| 170.00 | 40.35 | 44.25 | 42.30 | % | 0.25 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/18/2026 9:59:03 AM EST |