Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $110.66 as of 2/13/2026 8:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.70 | 49.60 | 47.65 | % | 0.73 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 70.00 | 40.80 | 44.60 | 42.70 | 42.23 | -6.05 | -12.54% | 0.61 | 2 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 75.00 | 35.80 | 39.60 | 37.70 | 37.25 | -15.15 | -28.92% | 0.50 | 4 | 91 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 80.00 | 31.20 | 33.85 | 32.53 | 37.25 | 0.00 | 0.00% | 0.41 | 0 | 113 | 2.04 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:47 PM EST |
| 85.00 | 26.00 | 28.80 | 27.40 | 32.47 | 0.00 | 0.00% | 0.32 | 0 | 98 | 1.74 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:47 PM EST |
| 90.00 | 21.25 | 24.00 | 22.63 | 21.50 | +0.96 | +4.68% | 0.25 | 1 | 112 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 91.00 | 20.25 | 23.00 | 21.63 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 92.00 | 19.10 | 22.00 | 20.55 | 21.40 | +6.43 | +42.96% | 0.22 | 2 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 93.00 | 18.10 | 21.15 | 19.63 | % | 0.21 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:47 PM EST | |||
| 94.00 | 17.30 | 20.05 | 18.68 | % | 0.20 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.02 | 2/13/2026 3:59:47 PM EST | |||
| 95.00 | 15.85 | 19.45 | 17.65 | 17.26 | +2.81 | +19.45% | 0.19 | 7 | 76 | 1.39 | 0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 96.00 | 15.35 | 18.35 | 16.85 | % | 0.18 | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.04 | 2/13/2026 3:59:47 PM EST | |||
| 97.00 | 14.40 | 17.40 | 15.90 | % | 0.16 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.06 | 2/13/2026 3:59:47 PM EST | |||
| 98.00 | 13.45 | 15.90 | 14.68 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.08 | 0.95 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 99.00 | 12.35 | 14.80 | 13.58 | 12.75 | -0.03 | -0.24% | 0.14 | 18 | 19 | 1.00 | 0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 100.00 | 11.60 | 13.70 | 12.65 | 12.25 | +0.46 | +3.91% | 0.13 | 24 | 166 | 0.92 | 0.92 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 101.00 | 10.75 | 12.90 | 11.83 | % | 0.12 | 0 | 0 | 0.92 | 0.91 | 0.02 | -0.11 | 2/13/2026 3:59:47 PM EST | |||
| 102.00 | 10.15 | 12.10 | 11.13 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.91 | 0.88 | 0.02 | -0.13 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 103.00 | 8.90 | 11.45 | 10.18 | 10.51 | -4.49 | -29.94% | 0.10 | 1 | 1 | 0.94 | 0.86 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 104.00 | 8.05 | 10.35 | 9.20 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.86 | 0.84 | 0.03 | -0.16 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 105.00 | 8.05 | 9.00 | 8.53 | 8.58 | +0.58 | +7.25% | 0.08 | 15 | 213 | 0.54 | 0.81 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 106.00 | 7.55 | 8.50 | 8.03 | 8.00 | +2.90 | +56.87% | 0.08 | 13 | 67 | 0.58 | 0.78 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 107.00 | 6.80 | 7.65 | 7.23 | 6.20 | -0.20 | -3.13% | 0.07 | 12 | 94 | 0.59 | 0.75 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 108.00 | 5.45 | 6.90 | 6.18 | 7.00 | +1.60 | +29.63% | 0.06 | 16 | 84 | 0.54 | 0.71 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 109.00 | 5.10 | 6.20 | 5.65 | 5.50 | 0.00 | 0.00% | 0.05 | 37 | 237 | 0.56 | 0.68 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 110.00 | 4.25 | 5.70 | 4.98 | 4.95 | +0.40 | +8.80% | 0.05 | 628 | 1,217 | 0.56 | 0.64 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 111.00 | 3.85 | 4.85 | 4.35 | 4.32 | -0.18 | -4.00% | 0.04 | 822 | 480 | 0.55 | 0.59 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 112.00 | 3.90 | 4.15 | 4.03 | 4.10 | +0.20 | +5.13% | 0.04 | 171 | 1,299 | 0.59 | 0.55 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 113.00 | 2.86 | 3.60 | 3.23 | 3.55 | +0.14 | +4.11% | 0.03 | 198 | 429 | 0.52 | 0.50 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 114.00 | 2.59 | 3.10 | 2.85 | 2.71 | -0.44 | -13.97% | 0.03 | 394 | 997 | 0.55 | 0.46 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 115.00 | 2.42 | 2.68 | 2.55 | 2.57 | -0.04 | -1.54% | 0.02 | 1,056 | 1,300 | 0.57 | 0.42 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 116.00 | 2.10 | 2.32 | 2.21 | 2.15 | +0.03 | +1.42% | 0.02 | 151 | 230 | 0.58 | 0.37 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 117.00 | 1.78 | 1.92 | 1.85 | 2.04 | +0.17 | +9.10% | 0.02 | 79 | 615 | 0.56 | 0.33 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 118.00 | 1.06 | 1.66 | 1.36 | 1.37 | -0.35 | -20.35% | 0.01 | 391 | 542 | 0.53 | 0.29 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 119.00 | 1.02 | 1.78 | 1.40 | 1.25 | -0.18 | -12.59% | 0.01 | 129 | 259 | 0.59 | 0.26 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 120.00 | 0.96 | 1.15 | 1.06 | 1.11 | -0.17 | -13.29% | 0.01 | 1,581 | 2,995 | 0.55 | 0.23 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 121.00 | 0.72 | 0.95 | 0.84 | 0.90 | -0.15 | -14.29% | 0.01 | 884 | 900 | 0.55 | 0.20 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 122.00 | 0.50 | 0.79 | 0.65 | 0.74 | -0.06 | -7.50% | 0.01 | 80 | 417 | 0.54 | 0.17 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 123.00 | 0.36 | 0.65 | 0.51 | 0.64 | -0.11 | -14.67% | 0.00 | 42 | 643 | 0.53 | 0.15 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 124.00 | 0.13 | 0.54 | 0.34 | 0.52 | -0.17 | -24.64% | 0.00 | 150 | 486 | 0.51 | 0.13 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 125.00 | 0.32 | 0.45 | 0.39 | 0.41 | -0.20 | -32.79% | 0.00 | 724 | 3,191 | 0.55 | 0.11 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 126.00 | 0.28 | 0.38 | 0.33 | 0.36 | -0.08 | -18.19% | 0.00 | 313 | 5,001 | 0.57 | 0.09 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 127.00 | 0.23 | 0.34 | 0.29 | 0.27 | -0.18 | -40.00% | 0.00 | 56 | 93 | 0.58 | 0.08 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 128.00 | 0.04 | 0.31 | 0.18 | 0.26 | -0.14 | -35.00% | 0.00 | 16 | 18 | 0.51 | 0.07 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 129.00 | 0.12 | 0.25 | 0.19 | 0.25 | +0.02 | +8.70% | 0.00 | 7 | 208 | 0.57 | 0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 130.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 232 | 3,876 | 0.60 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 131.00 | 0.00 | 0.32 | 0.16 | 0.16 | -0.15 | -48.39% | 0.00 | 28 | 11 | 0.72 | 0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 132.00 | 0.03 | 0.32 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.03 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 133.00 | 0.07 | 0.19 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 12 | 63 | 0.63 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 134.00 | 0.06 | 0.16 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 6 | 356 | 0.64 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 0.00 | 543 | 3,913 | 0.67 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 136.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.78 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 137.00 | 0.00 | 0.46 | 0.23 | 0.05 | -0.17 | -77.28% | 0.00 | 4 | 18 | 0.95 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 138.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 139.00 | 0.00 | 0.24 | 0.12 | 0.28 | +0.17 | +154.55% | 0.00 | 2 | 19 | 0.88 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 140.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 173 | 5,005 | 0.73 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 141.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.13 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 142.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 143.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 144.00 | 0.00 | 0.23 | 0.12 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 145.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 68 | 2,028 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 146.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 4,747 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 147.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 148.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 149.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,287 | 2,757 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 152.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 326 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 72 | 1,528 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.65 | -94.21% | 0.00 | 1 | 209 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 27 | 1,701 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 162.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 311 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 165.00 | 0.02 | 0.20 | 0.11 | 0.06 | +0.05 | +500.00% | 0.00 | 95 | 965 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 73 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 102 | 2,157 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 172.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 183 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 1,484 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 177.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 113 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.29 | -90.63% | 0.00 | 33 | 1,016 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.08 | -88.89% | 0.00 | 26 | 2,699 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 391 | 688 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 815 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 33 | 3,209 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.18 | -94.74% | 0.00 | 100 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.02 | -66.67% | 0.00 | 100 | 1,789 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 144 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST | |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 1.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 3.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 3.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.05 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 1.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 494 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 32 | 1,647 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 90.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 82 | 1,398 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.28 | -80.00% | 0.00 | 14 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.15 | -42.86% | 0.00 | 11 | 27 | 0.84 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 93.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.21 | -67.75% | 0.00 | 29 | 11 | 0.78 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 94.00 | 0.00 | 0.14 | 0.07 | 0.15 | -0.37 | -71.16% | 0.00 | 41 | 33 | 0.72 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 95.00 | 0.03 | 0.16 | 0.10 | 0.19 | -0.25 | -56.82% | 0.00 | 90 | 634 | 0.63 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 96.00 | 0.05 | 0.86 | 0.46 | 0.19 | -0.71 | -78.89% | 0.00 | 46 | 30 | 0.77 | -0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 97.00 | 0.08 | 0.57 | 0.33 | 0.20 | -0.58 | -74.36% | 0.00 | 64 | 51 | 0.70 | -0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 98.00 | 0.29 | 0.46 | 0.38 | 0.28 | -0.39 | -58.21% | 0.00 | 185 | 75 | 0.71 | -0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 99.00 | 0.10 | 0.64 | 0.37 | 0.41 | -0.57 | -58.17% | 0.00 | 63 | 92 | 0.65 | -0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.72 | -60.00% | 0.00 | 344 | 2,561 | 0.67 | -0.08 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 101.00 | 0.31 | 1.01 | 0.66 | 0.65 | -0.67 | -50.76% | 0.01 | 72 | 44 | 0.69 | -0.09 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 102.00 | 0.41 | 0.85 | 0.63 | 0.71 | -2.09 | -74.65% | 0.01 | 12 | 375 | 0.64 | -0.12 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 103.00 | 0.49 | 0.90 | 0.70 | 0.80 | -0.95 | -54.29% | 0.01 | 67 | 86 | 0.62 | -0.14 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 104.00 | 0.80 | 1.01 | 0.91 | 1.05 | -1.11 | -51.39% | 0.01 | 84 | 174 | 0.63 | -0.16 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 105.00 | 0.88 | 1.27 | 1.08 | 1.12 | -0.98 | -46.67% | 0.01 | 458 | 780 | 0.62 | -0.19 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 106.00 | 1.05 | 1.67 | 1.36 | 1.25 | -1.44 | -53.54% | 0.01 | 377 | 350 | 0.63 | -0.22 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 107.00 | 1.33 | 1.72 | 1.53 | 1.62 | -1.48 | -47.75% | 0.01 | 875 | 290 | 0.61 | -0.25 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 108.00 | 1.50 | 2.06 | 1.78 | 1.82 | -1.63 | -47.25% | 0.02 | 126 | 173 | 0.61 | -0.29 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 109.00 | 1.95 | 2.23 | 2.09 | 2.17 | -1.79 | -45.21% | 0.02 | 46 | 347 | 0.60 | -0.32 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 110.00 | 2.25 | 2.52 | 2.39 | 2.65 | -1.85 | -41.12% | 0.02 | 188 | 2,358 | 0.59 | -0.36 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 111.00 | 2.61 | 2.93 | 2.77 | 2.94 | -3.76 | -56.12% | 0.02 | 37 | 170 | 0.58 | -0.41 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 112.00 | 2.89 | 3.70 | 3.30 | 3.40 | -1.60 | -32.00% | 0.03 | 108 | 454 | 0.59 | -0.45 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 113.00 | 3.25 | 4.10 | 3.68 | 3.80 | -1.87 | -32.99% | 0.03 | 41 | 326 | 0.57 | -0.50 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 114.00 | 4.00 | 5.10 | 4.55 | 4.40 | -1.83 | -29.38% | 0.04 | 21 | 144 | 0.62 | -0.54 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 115.00 | 4.55 | 5.30 | 4.93 | 5.07 | -2.14 | -29.69% | 0.04 | 267 | 7,562 | 0.58 | -0.58 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 116.00 | 5.10 | 6.80 | 5.95 | 5.96 | -2.89 | -32.66% | 0.05 | 109 | 110 | 0.65 | -0.63 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 117.00 | 5.55 | 7.05 | 6.30 | 6.45 | -5.05 | -43.92% | 0.05 | 20 | 127 | 0.59 | -0.67 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 118.00 | 6.50 | 8.30 | 7.40 | 7.40 | -3.24 | -30.46% | 0.06 | 31 | 27 | 0.64 | -0.71 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 119.00 | 7.15 | 8.90 | 8.03 | 7.90 | -2.10 | -21.00% | 0.07 | 22 | 9 | 0.64 | -0.74 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 120.00 | 7.90 | 8.80 | 8.35 | 8.90 | -1.75 | -16.44% | 0.07 | 103 | 3,810 | 0.55 | -0.77 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 121.00 | 8.35 | 10.85 | 9.60 | 9.65 | -2.24 | -18.84% | 0.08 | 10 | 82 | 0.85 | -0.80 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 122.00 | 9.30 | 11.20 | 10.25 | 10.64 | -5.16 | -32.66% | 0.08 | 5 | 155 | 0.77 | -0.83 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 123.00 | 9.80 | 12.50 | 11.15 | 15.50 | +1.50 | +10.72% | 0.09 | 1 | 70 | 0.87 | -0.85 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 124.00 | 11.40 | 13.10 | 12.25 | 12.30 | +1.95 | +18.85% | 0.10 | 1 | 10 | 0.83 | -0.87 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 125.00 | 12.30 | 14.50 | 13.40 | 13.10 | -1.89 | -12.61% | 0.11 | 61 | 1,414 | 0.95 | -0.89 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 126.00 | 12.85 | 15.20 | 14.03 | 14.45 | -3.05 | -17.43% | 0.11 | 3 | 23 | 0.93 | -0.91 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 127.00 | 13.70 | 16.10 | 14.90 | 15.43 | -2.00 | -11.48% | 0.12 | 1 | 8 | 0.94 | -0.92 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 128.00 | 14.65 | 17.45 | 16.05 | 14.08 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.12 | -0.93 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 129.00 | 15.25 | 18.05 | 16.65 | 23.43 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.00 | -0.95 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 130.00 | 16.50 | 19.40 | 17.95 | 18.13 | -2.50 | -12.12% | 0.14 | 32 | 2,645 | 1.17 | -0.96 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 131.00 | 17.20 | 19.95 | 18.58 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.05 | -0.96 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 132.00 | 18.20 | 20.95 | 19.58 | 22.21 | -2.39 | -9.72% | 0.15 | 1 | 50 | 1.08 | -0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 133.00 | 19.20 | 21.90 | 20.55 | % | 0.15 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.03 | 2/13/2026 3:59:47 PM EST | |||
| 134.00 | 20.30 | 22.95 | 21.63 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.15 | -0.98 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 135.00 | 21.45 | 24.35 | 22.90 | 23.05 | -2.33 | -9.18% | 0.17 | 54 | 1,675 | 1.32 | -0.98 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 136.00 | 22.15 | 25.30 | 23.73 | 23.99 | -4.56 | -15.98% | 0.17 | 9 | 49 | 1.30 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 137.00 | 23.50 | 26.05 | 24.78 | 27.30 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.27 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 138.00 | 24.15 | 26.85 | 25.50 | % | 0.18 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:47 PM EST | |||
| 139.00 | 25.25 | 27.85 | 26.55 | % | 0.19 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:47 PM EST | |||
| 140.00 | 26.80 | 29.25 | 28.03 | 28.04 | -1.84 | -6.16% | 0.20 | 70 | 1,881 | 1.48 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 141.00 | 27.10 | 30.25 | 28.68 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 142.00 | 28.10 | 31.05 | 29.58 | 30.25 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.42 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 143.00 | 29.15 | 31.90 | 30.53 | 24.95 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.40 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 144.00 | 30.05 | 33.25 | 31.65 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 145.00 | 31.40 | 34.30 | 32.85 | 32.62 | -4.88 | -13.02% | 0.23 | 10 | 727 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 146.00 | 32.20 | 35.25 | 33.73 | 35.50 | 0.00 | 0.00% | 0.23 | 0 | 40 | 1.65 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 147.00 | 33.00 | 36.25 | 34.63 | 35.60 | -4.96 | -12.23% | 0.24 | 30 | 31 | 1.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 148.00 | 34.20 | 36.80 | 35.50 | 36.30 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 149.00 | 35.65 | 38.15 | 36.90 | 36.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 150.00 | 35.70 | 39.30 | 37.50 | 36.20 | -4.90 | -11.93% | 0.25 | 821 | 242 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 152.50 | 38.60 | 41.30 | 39.95 | 40.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 155.00 | 40.95 | 44.10 | 42.53 | 41.10 | -3.73 | -8.32% | 0.27 | 3,023 | 509 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 157.50 | 43.90 | 46.75 | 45.33 | 44.71 | -0.44 | -0.98% | 0.29 | 2 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 160.00 | 46.30 | 49.25 | 47.78 | 46.75 | -4.90 | -9.49% | 0.30 | 830 | 116 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 162.50 | 48.70 | 51.75 | 50.23 | 50.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:47 PM EST |
| 165.00 | 50.40 | 54.25 | 52.33 | 51.30 | -1.70 | -3.21% | 0.32 | 301 | 44 | 2.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 167.50 | 52.90 | 56.80 | 54.85 | 35.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 170.00 | 55.45 | 59.25 | 57.35 | 58.05 | +0.05 | +0.09% | 0.34 | 290 | 64 | 2.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 172.50 | 57.70 | 61.80 | 59.75 | 59.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:47 PM EST |
| 175.00 | 60.40 | 64.25 | 62.33 | 61.16 | -2.15 | -3.40% | 0.36 | 4,540 | 800 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 177.50 | 62.70 | 66.80 | 64.75 | % | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 180.00 | 65.40 | 69.25 | 67.33 | 62.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:47 PM EST |
| 185.00 | 70.40 | 74.30 | 72.35 | 72.60 | -3.75 | -4.92% | 0.39 | 220 | 31 | 2.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 190.00 | 75.20 | 79.30 | 77.25 | 51.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:47 PM EST |
| 195.00 | 80.45 | 84.30 | 82.38 | 36.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:47 PM EST |
| 200.00 | 85.20 | 89.25 | 87.23 | 42.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:47 PM EST |
| 205.00 | 90.20 | 94.30 | 92.25 | % | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 210.00 | 95.40 | 99.30 | 97.35 | % | 0.46 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 215.00 | 100.40 | 104.30 | 102.35 | % | 0.48 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 220.00 | 105.40 | 109.30 | 107.35 | 60.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:47 PM EST |
| 225.00 | 110.15 | 114.25 | 112.20 | 111.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:47 PM EST |
| 230.00 | 115.20 | 119.25 | 117.23 | 67.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:47 PM EST |
| 240.00 | 125.20 | 129.25 | 127.23 | % | 0.53 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 250.00 | 135.20 | 139.25 | 137.23 | % | 0.55 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 260.00 | 145.20 | 149.25 | 147.23 | 94.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:47 PM EST |