Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $19.30 as of 2/13/2026 8:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.15 | 16.65 | 16.40 | 16.57 | -0.97 | -5.53% | 5.47 | 44 | 2,652 | 7.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 5.00 | 13.15 | 14.75 | 13.95 | 14.69 | -2.41 | -14.10% | 2.79 | 1 | 404 | 6.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 9.70 | 11.75 | 10.73 | 11.75 | +2.25 | +23.69% | 1.34 | 4 | 458 | 4.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 9.00 | 8.70 | 12.65 | 10.68 | 10.86 | +0.02 | +0.19% | 1.19 | 3 | 39 | 4.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 10.00 | 7.70 | 9.75 | 8.73 | 9.54 | -0.30 | -3.05% | 0.87 | 1 | 5,650 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 7.65 | 8.75 | 8.20 | 8.74 | -0.01 | -0.12% | 0.75 | 1 | 38 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 12.00 | 7.00 | 7.75 | 7.38 | 7.45 | +0.10 | +1.37% | 0.61 | 3 | 2,125 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 13.00 | 6.25 | 7.05 | 6.65 | 6.50 | -2.35 | -26.56% | 0.51 | 4 | 301 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 14.00 | 5.35 | 5.75 | 5.55 | 5.75 | +0.56 | +10.79% | 0.40 | 28 | 736 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 15.00 | 4.45 | 4.80 | 4.63 | 4.63 | +0.36 | +8.44% | 0.31 | 33 | 4,644 | 1.67 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 15.50 | 3.35 | 4.75 | 4.05 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.23 | 0.99 | 0.02 | -0.01 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 16.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.35 | +10.61% | 0.23 | 26 | 812 | 1.97 | 0.97 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 16.50 | 2.85 | 3.65 | 3.25 | 3.33 | +0.37 | +12.50% | 0.20 | 1 | 135 | 1.72 | 0.95 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 17.00 | 2.57 | 2.78 | 2.68 | 2.66 | +0.27 | +11.30% | 0.16 | 77 | 2,128 | 1.08 | 0.93 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 17.50 | 2.02 | 2.34 | 2.18 | 2.32 | +0.32 | +16.00% | 0.12 | 18 | 9 | 0.97 | 0.90 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 18.00 | 1.65 | 1.96 | 1.81 | 1.72 | +0.05 | +3.00% | 0.10 | 108 | 1,846 | 0.63 | 0.85 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 18.50 | 1.27 | 1.36 | 1.32 | 1.32 | +0.08 | +6.46% | 0.07 | 368 | 211 | 0.54 | 0.79 | 0.19 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 19.00 | 0.91 | 0.99 | 0.95 | 0.93 | +0.01 | +1.09% | 0.05 | 1,051 | 3,271 | 0.53 | 0.69 | 0.25 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 19.50 | 0.64 | 0.67 | 0.66 | 0.67 | +0.03 | +4.69% | 0.03 | 9,681 | 1,000 | 0.53 | 0.56 | 0.29 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 20.00 | 0.40 | 0.41 | 0.41 | 0.40 | -0.02 | -4.77% | 0.02 | 6,181 | 8,473 | 0.51 | 0.42 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 20.50 | 0.23 | 0.24 | 0.24 | 0.23 | -0.05 | -17.86% | 0.01 | 3,561 | 2,769 | 0.51 | 0.29 | 0.24 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 21.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 8,821 | 10,770 | 0.50 | 0.20 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 21.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 3,421 | 2,814 | 0.52 | 0.13 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 4,690 | 9,788 | 0.54 | 0.09 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 740 | 6,394 | 0.59 | 0.06 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,993 | 20,821 | 0.62 | 0.04 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 23.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 631 | 12,445 | 0.69 | 0.02 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2,740 | 12,332 | 0.76 | 0.01 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 945 | 7,776 | 0.80 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,574 | 15,645 | 0.86 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 138 | 3,160 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 263 | 10,866 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 1,728 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 246 | 20,558 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 2,587 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 265 | 40,981 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 2,614 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 235 | 9,728 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 183 | 1,090 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 332 | 24,418 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 496 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,109 | 16,680 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.40 | +0.38 | +1,900.00% | 0.00 | 1 | 128 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 18,342 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 23 | 9,985 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 3,528 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 468 | 7,655 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,208 | 1.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,584 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 2.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 2.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,820 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 371 | 3.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,824 | 2.09 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 288 | 3.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,165 | 2.48 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 551 | 1,343 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,259 | 2.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,114 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 936 | 3.69 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 847 | 2.88 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 10,479 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.03 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,398 | 1.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 8,512 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 6,050 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5,699 | 5,460 | 0.93 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 248 | 11 | 0.86 | -0.01 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 174 | 2,436 | 0.80 | -0.03 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 20 | 205 | 0.77 | -0.05 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 459 | 9,005 | 0.71 | -0.07 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 17.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.12 | -57.15% | 0.01 | 692 | 634 | 0.67 | -0.10 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 18.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.14 | -50.00% | 0.01 | 1,553 | 5,286 | 0.65 | -0.15 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 18.50 | 0.22 | 0.23 | 0.23 | 0.23 | -0.19 | -45.24% | 0.01 | 2,448 | 1,783 | 0.61 | -0.21 | 0.19 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 19.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.23 | -38.99% | 0.02 | 3,632 | 41,626 | 0.59 | -0.31 | 0.25 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 19.50 | 0.52 | 0.55 | 0.54 | 0.53 | -0.31 | -36.91% | 0.03 | 2,669 | 4,288 | 0.56 | -0.44 | 0.29 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 20.00 | 0.77 | 0.81 | 0.79 | 0.78 | -0.36 | -31.58% | 0.04 | 3,755 | 18,450 | 0.55 | -0.58 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 20.50 | 1.08 | 1.15 | 1.12 | 1.13 | -0.38 | -25.17% | 0.05 | 995 | 1,397 | 0.53 | -0.71 | 0.24 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 21.00 | 1.47 | 1.61 | 1.54 | 1.53 | -0.33 | -17.75% | 0.07 | 1,004 | 18,252 | 0.51 | -0.80 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 21.50 | 1.88 | 1.98 | 1.93 | 1.90 | -0.41 | -17.75% | 0.09 | 120 | 552 | 0.61 | -0.87 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 22.00 | 2.40 | 2.48 | 2.44 | 2.46 | -0.31 | -11.20% | 0.11 | 912 | 12,418 | 0.68 | -0.91 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 22.50 | 2.76 | 3.10 | 2.93 | 2.90 | -0.45 | -13.44% | 0.13 | 100 | 180 | 0.87 | -0.94 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 23.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.40 | -10.53% | 0.15 | 857 | 33,969 | 0.86 | -0.96 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 23.50 | 3.75 | 4.20 | 3.98 | 3.85 | -0.32 | -7.68% | 0.17 | 337 | 25,622 | 1.23 | -0.98 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 24.00 | 4.35 | 4.50 | 4.43 | 4.47 | -0.28 | -5.90% | 0.18 | 1,215 | 22,988 | 1.02 | -0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 24.50 | 4.75 | 5.05 | 4.90 | 4.95 | -0.32 | -6.08% | 0.20 | 157 | 2,954 | 1.10 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 5.35 | 5.45 | 5.40 | 5.40 | -0.38 | -6.58% | 0.22 | 1,305 | 27,363 | 1.30 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 25.50 | 5.80 | 6.10 | 5.95 | 6.00 | -0.34 | -5.37% | 0.23 | 15 | 711 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 26.00 | 6.35 | 6.50 | 6.43 | 6.45 | -0.30 | -4.45% | 0.25 | 299 | 11,897 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 26.50 | 6.65 | 7.30 | 6.98 | 6.95 | +1.03 | +17.40% | 0.26 | 231 | 438 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 27.00 | 7.35 | 7.55 | 7.45 | 7.45 | -0.28 | -3.63% | 0.28 | 560 | 12,102 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 27.50 | 7.00 | 8.25 | 7.63 | 8.38 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.96 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 28.00 | 8.25 | 8.70 | 8.48 | 8.53 | -0.24 | -2.74% | 0.30 | 109 | 3,155 | 2.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 28.50 | 8.35 | 9.65 | 9.00 | 9.11 | +1.11 | +13.88% | 0.32 | 2 | 34 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 29.00 | 8.95 | 9.75 | 9.35 | 9.53 | -0.16 | -1.66% | 0.32 | 147 | 1,381 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 29.50 | 9.55 | 10.85 | 10.20 | 9.58 | 0.00 | 0.00% | 0.35 | 0 | 9 | 3.10 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 30.00 | 10.10 | 11.20 | 10.65 | 10.54 | -0.32 | -2.95% | 0.36 | 79 | 934 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 30.50 | 10.00 | 12.70 | 11.35 | % | 0.37 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 31.00 | 10.95 | 12.40 | 11.68 | 11.92 | 0.00 | 0.00% | 0.38 | 0 | 27 | 3.38 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 31.50 | 11.40 | 12.90 | 12.15 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 32.00 | 11.70 | 13.20 | 12.45 | 10.54 | 0.00 | 0.00% | 0.39 | 0 | 102 | 3.26 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 33.00 | 13.00 | 14.15 | 13.58 | 13.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.31 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 34.00 | 13.90 | 15.45 | 14.68 | 9.86 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 35.00 | 15.05 | 16.40 | 15.73 | 15.34 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 36.00 | 15.45 | 17.65 | 16.55 | 9.74 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 37.00 | 15.35 | 19.05 | 17.20 | 11.84 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 38.00 | 16.35 | 20.30 | 18.33 | 12.53 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 39.00 | 17.35 | 21.30 | 19.33 | 18.22 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 18.35 | 22.30 | 20.33 | 19.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 41.00 | 19.35 | 22.85 | 21.10 | 13.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:55 PM EST |
| 42.00 | 20.30 | 24.30 | 22.30 | 21.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 43.00 | 21.35 | 25.30 | 23.33 | 22.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 44.00 | 22.35 | 26.30 | 24.33 | 16.87 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 23.35 | 27.30 | 25.33 | 18.72 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:55 PM EST |
| 46.00 | 24.35 | 28.30 | 26.33 | 23.44 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 47.00 | 25.30 | 29.30 | 27.30 | 20.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:55 PM EST |