Options Chain for PINTEREST INC CL A (PINS) - $18.54 as of 2/13/2026 8:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 12.05 | 10.28 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 6.00 | 8.15 | 11.05 | 9.60 | % | 1.60 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.00 | 7.15 | 10.05 | 8.60 | 8.15 | % | 1.23 | 5 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 8.00 | 5.80 | 9.35 | 7.58 | 7.40 | % | 0.95 | 15 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 9.00 | 5.15 | 8.35 | 6.75 | % | 0.75 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 10.00 | 4.10 | 7.35 | 5.73 | 5.19 | % | 0.57 | 2 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 11.00 | 3.45 | 5.40 | 4.43 | 3.50 | % | 0.40 | 50 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 12.00 | 2.85 | 3.60 | 3.23 | 3.24 | % | 0.27 | 2 | 0 | 1.60 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 13.00 | 1.90 | 3.75 | 2.83 | 2.10 | -5.12 | -70.92% | 0.22 | 1 | 1 | 3.03 | 0.99 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 13.50 | 1.72 | 2.35 | 2.04 | 1.55 | -3.50 | -69.31% | 0.15 | 4 | 50 | 1.45 | 0.94 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 14.00 | 1.37 | 1.67 | 1.52 | 1.53 | -4.22 | -73.40% | 0.11 | 323 | 35 | 0.98 | 0.90 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 14.50 | 0.89 | 1.12 | 1.01 | 1.07 | % | 0.07 | 628 | 0 | 0.85 | 0.81 | 0.24 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 15.00 | 0.66 | 0.77 | 0.72 | 0.71 | -3.31 | -82.34% | 0.05 | 2,697 | 46 | 0.56 | 0.67 | 0.34 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 15.50 | 0.41 | 0.45 | 0.43 | 0.43 | % | 0.03 | 3,683 | 0 | 0.54 | 0.49 | 0.37 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 16.00 | 0.20 | 0.24 | 0.22 | 0.23 | -2.97 | -92.82% | 0.01 | 1,954 | 159 | 0.52 | 0.32 | 0.32 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 16.50 | 0.08 | 0.12 | 0.10 | 0.12 | % | 0.01 | 158 | 0 | 0.50 | 0.19 | 0.24 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.06 | -2.36 | -97.53% | 0.00 | 449 | 172 | 0.49 | 0.11 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 17.50 | 0.01 | 0.15 | 0.08 | 0.04 | -2.05 | -98.09% | 0.00 | 242 | 17 | 0.67 | 0.05 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | -1.77 | -98.34% | 0.00 | 60 | 167 | 0.93 | 0.02 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -1.48 | -99.33% | 0.00 | 77 | 660 | 0.64 | 0.01 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -1.25 | -99.21% | 0.00 | 147 | 3,294 | 0.75 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.02 | -1.04 | -98.12% | 0.00 | 93 | 432 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.88 | -98.88% | 0.00 | 711 | 6,852 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.67 | -95.72% | 0.00 | 141 | 225 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.62 | -98.42% | 0.00 | 296 | 4,925 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.10 | -0.42 | -80.77% | 0.00 | 6 | 798 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.43 | -97.73% | 0.00 | 28 | 1,416 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.32 | -91.43% | 0.00 | 137 | 557 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.26 | -92.86% | 0.00 | 26 | 627 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.26 | -96.30% | 0.00 | 114 | 480 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 477 | 2,877 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 1,419 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 528 | 6,556 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.01 | 6 | 351 | 2.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 123 | 2,263 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.43 | 0.22 | 0.03 | -0.04 | -57.15% | 0.01 | 32 | 3,426 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 2,631 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 220 | 3,931 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.20 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 1,431 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 3,435 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 9 | 954 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,570 | 2.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 739 | 2.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 2.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,774 | 2.28 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 835 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 2.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 3.60 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 1.31 | 0.66 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 275 | 6.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 1.29 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 1.66 | 0.83 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,759 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.42 | 0.71 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.12 | 1.06 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 3 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 7 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 10 | 0.86 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 16,380 | 279 | 0.83 | -0.01 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1,184 | 705 | 0.65 | -0.06 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56% | 0.01 | 1,709 | 395 | 0.61 | -0.10 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 14.50 | 0.12 | 0.17 | 0.15 | 0.14 | -0.12 | -46.16% | 0.01 | 670 | 125 | 0.57 | -0.19 | 0.24 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.21 | 0.30 | 0.26 | 0.30 | -0.04 | -11.77% | 0.02 | 2,315 | 967 | 0.52 | -0.33 | 0.34 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 15.50 | 0.46 | 0.54 | 0.50 | 0.49 | -0.11 | -18.34% | 0.03 | 226 | 85 | 0.54 | -0.51 | 0.37 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 0.75 | 0.87 | 0.81 | 0.91 | +0.39 | +75.00% | 0.05 | 626 | 487 | 0.54 | -0.68 | 0.32 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 16.50 | 1.04 | 1.30 | 1.17 | 1.33 | +0.71 | +114.52% | 0.07 | 262 | 188 | 0.70 | -0.81 | 0.24 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 17.00 | 1.41 | 1.88 | 1.65 | 1.66 | +0.84 | +102.44% | 0.10 | 586 | 747 | 0.98 | -0.89 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 17.50 | 1.98 | 2.35 | 2.17 | 2.45 | +1.45 | +145.00% | 0.12 | 1,421 | 1,555 | 1.08 | -0.95 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 2.39 | 2.75 | 2.57 | 2.54 | +1.33 | +109.92% | 0.14 | 604 | 1,959 | 1.05 | -0.98 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 18.50 | 2.90 | 3.25 | 3.08 | 3.32 | +1.88 | +130.56% | 0.17 | 293 | 2,872 | 1.23 | -0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 3.50 | 3.90 | 3.70 | 3.85 | +2.14 | +125.15% | 0.19 | 274 | 1,617 | 2.14 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.50 | 3.85 | 4.25 | 4.05 | 4.05 | +2.09 | +106.64% | 0.21 | 45 | 214 | 1.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 4.40 | 4.70 | 4.55 | 4.60 | +2.31 | +100.88% | 0.23 | 190 | 1,576 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 20.50 | 4.90 | 6.00 | 5.45 | 5.35 | +2.86 | +114.86% | 0.27 | 2 | 36 | 2.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 5.40 | 7.10 | 6.25 | 5.78 | +2.74 | +90.14% | 0.30 | 57 | 770 | 3.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.50 | 5.80 | 6.55 | 6.18 | 6.27 | +2.92 | +87.17% | 0.29 | 44 | 164 | 2.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 6.45 | 6.90 | 6.68 | 6.70 | +2.90 | +76.32% | 0.30 | 101 | 2,492 | 2.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 22.50 | 6.95 | 7.60 | 7.28 | 7.23 | +3.08 | +74.22% | 0.32 | 3 | 494 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 7.50 | 7.70 | 7.60 | 7.70 | +2.90 | +60.42% | 0.33 | 30 | 1,200 | 3.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 23.50 | 7.80 | 9.40 | 8.60 | 9.00 | +3.95 | +78.22% | 0.37 | 3 | 1,015 | 3.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 24.00 | 8.40 | 9.10 | 8.75 | 8.79 | +3.17 | +56.41% | 0.36 | 48 | 2,266 | 2.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 24.50 | 8.90 | 11.00 | 9.95 | 10.14 | +4.14 | +69.00% | 0.41 | 2 | 535 | 4.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 9.45 | 10.20 | 9.83 | 9.80 | +3.45 | +54.34% | 0.39 | 81 | 2,547 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 25.50 | 9.90 | 11.50 | 10.70 | 11.04 | +4.09 | +58.85% | 0.42 | 2 | 264 | 4.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 10.40 | 11.10 | 10.75 | 10.87 | +3.42 | +45.91% | 0.41 | 22 | 3,694 | 3.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 26.50 | 10.90 | 12.95 | 11.93 | 11.98 | +4.03 | +50.70% | 0.45 | 5 | 125 | 5.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 11.40 | 12.15 | 11.78 | 11.75 | +3.39 | +40.55% | 0.44 | 6 | 1,941 | 3.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 27.50 | 11.60 | 14.15 | 12.88 | 7.87 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.67 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 28.00 | 12.40 | 14.45 | 13.43 | 13.02 | +4.22 | +47.96% | 0.48 | 10 | 1,358 | 5.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 28.50 | 12.60 | 15.15 | 13.88 | 5.73 | 0.00 | 0.00% | 0.49 | 0 | 2 | 5.82 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 29.00 | 13.40 | 15.45 | 14.43 | 14.70 | +4.33 | +41.76% | 0.50 | 4 | 514 | 5.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 29.50 | 13.70 | 16.15 | 14.93 | % | 0.51 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 30.00 | 14.40 | 16.45 | 15.43 | 14.76 | +3.12 | +26.81% | 0.51 | 2 | 1,773 | 5.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 30.50 | 14.80 | 17.20 | 16.00 | 7.78 | 0.00 | 0.00% | 0.52 | 0 | 2 | 6.19 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 15.40 | 17.45 | 16.43 | 8.93 | 0.00 | 0.00% | 0.53 | 0 | 586 | 5.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 32.00 | 16.40 | 17.90 | 17.15 | 12.58 | 0.00 | 0.00% | 0.54 | 0 | 933 | 5.32 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 33.00 | 16.35 | 19.70 | 18.03 | 12.58 | 0.00 | 0.00% | 0.55 | 0 | 23 | 6.51 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 34.00 | 18.40 | 19.90 | 19.15 | 15.27 | 0.00 | 0.00% | 0.56 | 0 | 1,183 | 5.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 35.00 | 19.05 | 21.65 | 20.35 | 20.53 | +5.27 | +34.54% | 0.58 | 3 | 520 | 6.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 36.00 | 19.75 | 22.70 | 21.23 | 10.10 | 0.00 | 0.00% | 0.59 | 0 | 34 | 6.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 21.20 | 23.10 | 22.15 | 17.46 | 0.00 | 0.00% | 0.60 | 0 | 1,275 | 6.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 21.80 | 24.70 | 23.25 | 10.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 39.00 | 22.80 | 25.70 | 24.25 | 12.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:04 PM EST |
| 40.00 | 23.80 | 26.70 | 25.25 | 13.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 24.80 | 27.70 | 26.25 | 13.74 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 42.00 | 25.90 | 28.70 | 27.30 | 14.51 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 26.75 | 29.70 | 28.23 | 17.44 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:04 PM EST |
| 44.00 | 27.75 | 30.70 | 29.23 | 16.27 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:04 PM EST |
| 45.00 | 28.85 | 31.70 | 30.28 | 18.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 29.80 | 32.70 | 31.25 | % | 0.68 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 47.00 | 30.80 | 33.70 | 32.25 | % | 0.69 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 48.00 | 31.85 | 34.70 | 33.28 | 21.49 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 4:00:04 PM EST |
| 49.00 | 32.80 | 35.70 | 34.25 | % | 0.70 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 33.35 | 36.70 | 35.03 | 13.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 38.90 | 41.70 | 40.30 | 21.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:04 PM EST |