Options Chain for THE TRADE DESK INC COM CL A (TTD) - $26.14 as of 2/13/2026 8:51:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.95 | 13.05 | 11.50 | 12.91 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 15.00 | 8.95 | 12.05 | 10.50 | 11.92 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 16.00 | 8.00 | 11.90 | 9.95 | 11.79 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 17.00 | 8.45 | 10.75 | 9.60 | 10.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 18.00 | 7.45 | 9.75 | 8.60 | 8.52 | -1.83 | -17.69% | 0.48 | 1 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 19.00 | 6.60 | 8.90 | 7.75 | 7.63 | -1.82 | -19.26% | 0.41 | 1 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 20.00 | 5.30 | 6.95 | 6.13 | 5.88 | -2.12 | -26.50% | 0.31 | 10 | 13 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 4.60 | 6.60 | 5.60 | % | 0.27 | 0 | 0 | 2.90 | 0.99 | 0.01 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 22.00 | 3.65 | 4.05 | 3.85 | 3.95 | -0.55 | -12.23% | 0.18 | 37 | 23 | 1.06 | 0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.50 | 2.75 | 4.20 | 3.48 | 3.84 | -2.08 | -35.14% | 0.15 | 1 | 199 | 1.62 | 0.94 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 2.83 | 4.15 | 3.49 | % | 0.15 | 0 | 0 | 1.14 | 0.91 | 0.07 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 23.50 | 2.31 | 3.65 | 2.98 | 4.94 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | 0.87 | 0.10 | -0.04 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 1.94 | 2.22 | 2.08 | 2.00 | % | 0.09 | 15 | 0 | 0.64 | 0.82 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 24.50 | 1.43 | 1.74 | 1.59 | % | 0.06 | 0 | 0 | 0.53 | 0.75 | 0.15 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 25.00 | 1.16 | 1.37 | 1.27 | 1.30 | -0.33 | -20.25% | 0.05 | 18 | 280 | 0.56 | 0.68 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.50 | 0.80 | 1.03 | 0.92 | 0.99 | -1.10 | -52.64% | 0.04 | 75 | 41 | 0.52 | 0.58 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 0.62 | 0.75 | 0.69 | 0.75 | -0.42 | -35.90% | 0.03 | 287 | 545 | 0.54 | 0.48 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.50 | 0.46 | 0.53 | 0.50 | 0.55 | -0.30 | -35.30% | 0.02 | 139 | 65 | 0.54 | 0.38 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.00 | 0.33 | 0.37 | 0.35 | 0.34 | -0.28 | -45.17% | 0.01 | 505 | 1,481 | 0.55 | 0.29 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.50 | 0.23 | 0.27 | 0.25 | 0.27 | -0.23 | -46.00% | 0.01 | 300 | 1,073 | 0.57 | 0.22 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.00 | 0.12 | 0.21 | 0.17 | 0.17 | -0.20 | -54.06% | 0.01 | 247 | 702 | 0.56 | 0.16 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.50 | 0.07 | 0.17 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 94 | 335 | 0.58 | 0.12 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 0.00 | 789 | 3,001 | 0.62 | 0.09 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.13 | -0.09 | -40.91% | 0.00 | 12 | 193 | 0.79 | 0.05 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 2,470 | 2,877 | 0.67 | 0.04 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 41 | 0.84 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 374 | 1,190 | 0.76 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.50 | 0.01 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 65 | 5 | 0.79 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 1,313 | 0.79 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 72 | 1,151 | 0.80 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 1,078 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 475 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 12 | 1,775 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.34 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 86 | 5,966 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 35.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.12 | -85.72% | 0.00 | 42 | 1,150 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 533 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.50 | 0.00 | 0.06 | 0.03 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 378 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 2,993 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.43 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 5 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 1,710 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.04 | 0.02 | 0.09 | -0.19 | -67.86% | 0.00 | 3 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 112 | 7,616 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 52 | 126 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 80 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.06 | 0.03 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 43 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 9 | 256 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 79 | 1,689 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 156 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 99 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 4,826 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.50 | 0.01 | 0.09 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 13 | 1,230 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 3,979 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 775 | 2.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 8,524 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 8,114 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,451 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 171 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 4,047 | 2.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,408 | 2.56 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 2.71 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,893 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.19 | +0.10 | +111.12% | 0.00 | 1 | 243 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 6 | 1.05 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.11 | 0.06 | 0.13 | +0.06 | +85.72% | 0.00 | 371 | 7 | 0.69 | -0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 13 | 462 | 0.72 | -0.06 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 12 | 42 | 0.67 | -0.09 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.50 | 0.13 | 0.17 | 0.15 | 0.14 | +0.05 | +55.56% | 0.01 | 22 | 3 | 0.62 | -0.13 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.08 | -26.67% | 0.01 | 485 | 113 | 0.60 | -0.18 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 24.50 | 0.28 | 0.36 | 0.32 | 0.33 | -0.09 | -21.43% | 0.01 | 261 | 71 | 0.60 | -0.25 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.00 | 0.43 | 0.47 | 0.45 | 0.47 | -0.08 | -14.55% | 0.02 | 426 | 2,072 | 0.57 | -0.33 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.50 | 0.60 | 0.66 | 0.63 | 0.64 | +0.05 | +8.48% | 0.02 | 224 | 174 | 0.55 | -0.42 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 0.85 | 0.92 | 0.89 | 0.89 | -0.03 | -3.27% | 0.03 | 525 | 2,862 | 0.55 | -0.52 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.50 | 0.93 | 1.30 | 1.12 | 1.25 | +0.15 | +13.64% | 0.04 | 26 | 183 | 0.50 | -0.62 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.00 | 1.36 | 1.72 | 1.54 | 1.54 | +0.06 | +4.06% | 0.06 | 136 | 1,466 | 0.55 | -0.71 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.50 | 1.85 | 2.05 | 1.95 | 1.90 | +0.24 | +14.46% | 0.07 | 59 | 1,885 | 0.58 | -0.78 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.00 | 2.25 | 2.47 | 2.36 | 2.35 | +0.22 | +10.33% | 0.08 | 23 | 676 | 0.57 | -0.84 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.50 | 2.00 | 3.15 | 2.58 | 2.58 | +1.29 | +100.00% | 0.09 | 9 | 91 | 0.95 | -0.88 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.00 | 3.20 | 3.70 | 3.45 | 3.43 | +0.42 | +13.96% | 0.12 | 11 | 948 | 0.71 | -0.91 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.50 | 3.40 | 4.35 | 3.88 | 3.68 | +1.17 | +46.62% | 0.13 | 9 | 63 | 1.30 | -0.95 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.00 | 3.90 | 4.80 | 4.35 | 4.29 | +0.39 | +10.00% | 0.14 | 77 | 4,800 | 1.34 | -0.96 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.50 | 3.60 | 5.80 | 4.70 | 4.32 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.85 | -0.98 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 4.75 | 6.35 | 5.55 | 4.75 | 0.00 | 0.00% | 0.18 | 0 | 1,833 | 1.98 | -0.98 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 31.50 | 4.65 | 6.55 | 5.60 | 5.43 | +0.36 | +7.11% | 0.18 | 1 | 6 | 1.81 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.00 | 5.60 | 6.80 | 6.20 | 6.15 | +0.18 | +3.02% | 0.19 | 3 | 516 | 1.65 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.50 | 5.65 | 7.00 | 6.33 | 6.25 | +0.07 | +1.14% | 0.19 | 16 | 1,787 | 1.39 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 33.00 | 6.30 | 8.40 | 7.35 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 352 | 2.34 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 33.50 | 6.35 | 8.05 | 7.20 | 7.38 | 0.00 | 0.00% | 0.21 | 0 | 426 | 1.58 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 34.00 | 7.40 | 8.45 | 7.93 | 7.55 | -0.37 | -4.68% | 0.23 | 10 | 281 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 34.50 | 7.35 | 9.20 | 8.28 | 8.34 | 0.00 | 0.00% | 0.24 | 0 | 75 | 1.88 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 8.50 | 10.20 | 9.35 | 9.11 | +0.42 | +4.84% | 0.27 | 22 | 3,788 | 2.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 35.50 | 8.35 | 10.20 | 9.28 | 8.22 | 0.00 | 0.00% | 0.26 | 0 | 512 | 2.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 36.00 | 8.85 | 10.70 | 9.78 | 9.75 | 0.00 | 0.00% | 0.27 | 0 | 116 | 2.05 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 36.50 | 9.50 | 11.15 | 10.33 | 10.54 | +1.29 | +13.95% | 0.28 | 6 | 153 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 37.00 | 9.85 | 11.70 | 10.78 | 10.80 | 0.00 | 0.00% | 0.29 | 0 | 85 | 2.17 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 37.50 | 11.15 | 12.40 | 11.78 | 11.79 | +1.53 | +14.92% | 0.31 | 2 | 474 | 2.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 38.00 | 10.40 | 12.80 | 11.60 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 38.50 | 10.90 | 13.65 | 12.28 | 12.01 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.82 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 39.00 | 11.40 | 14.15 | 12.78 | 11.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 39.50 | 11.90 | 14.70 | 13.30 | 12.42 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.98 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 12.80 | 14.75 | 13.78 | 13.82 | +0.37 | +2.76% | 0.34 | 400 | 408 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.50 | 12.90 | 16.35 | 14.63 | % | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 41.00 | 13.45 | 16.35 | 14.90 | 12.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 41.50 | 13.90 | 17.05 | 15.48 | 15.15 | +1.11 | +7.91% | 0.37 | 1 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 14.40 | 17.85 | 16.13 | 11.34 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 42.50 | 15.15 | 18.00 | 16.58 | 15.50 | -1.60 | -9.36% | 0.39 | 6 | 62 | 3.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 15.40 | 18.15 | 16.78 | 12.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 44.00 | 16.40 | 19.85 | 18.13 | 9.44 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 17.90 | 19.70 | 18.80 | 18.82 | +0.59 | +3.24% | 0.42 | 1,082 | 441 | 2.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.50 | 19.90 | 22.45 | 21.18 | 22.25 | -0.95 | -4.10% | 0.45 | 3 | 27 | 3.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 22.80 | 25.15 | 23.98 | 25.15 | +2.50 | +11.04% | 0.48 | 580 | 351 | 3.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 52.50 | 24.70 | 28.00 | 26.35 | 25.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 27.95 | 30.05 | 29.00 | 23.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 57.50 | 30.45 | 33.15 | 31.80 | 25.16 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 32.10 | 35.70 | 33.90 | 35.85 | +3.19 | +9.77% | 0.56 | 77 | 41 | 5.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 62.50 | 34.60 | 38.20 | 36.40 | 25.33 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 37.10 | 40.50 | 38.80 | 27.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 42.10 | 45.70 | 43.90 | 31.71 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 47.10 | 51.10 | 49.10 | 35.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 52.10 | 55.50 | 53.80 | 53.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |