Options Chain for FIGMA INC CLASS A COM STK (FIG) - $28.04 as of 2/19/2026 4:37:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.05 | 16.90 | 14.98 | 11.36 | 0.00 | 0.00% | 1.36 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 12.00 | 12.05 | 15.90 | 13.98 | 10.46 | 0.00 | 0.00% | 1.17 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 13.00 | 11.05 | 14.90 | 12.98 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 14.00 | 10.05 | 13.95 | 12.00 | 11.00 | +0.55 | +5.27% | 0.86 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 15.00 | 9.85 | 12.90 | 11.38 | 10.52 | +0.96 | +10.05% | 0.76 | 5 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 16.00 | 8.80 | 11.80 | 10.30 | 9.59 | +1.08 | +12.70% | 0.64 | 2 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 16.50 | 8.35 | 11.30 | 9.83 | 8.02 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 17.00 | 7.30 | 10.90 | 9.10 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 17.50 | 6.85 | 10.40 | 8.63 | 8.23 | +1.27 | +18.25% | 0.49 | 2 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 18.00 | 7.10 | 8.70 | 7.90 | 6.98 | +0.41 | +6.24% | 0.44 | 6 | 230 | 7.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 18.50 | 6.70 | 8.20 | 7.45 | 7.34 | +1.39 | +23.37% | 0.40 | 1 | 87 | 7.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 19.00 | 6.30 | 7.90 | 7.10 | 6.70 | +0.85 | +14.53% | 0.37 | 27 | 20 | 7.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 19.50 | 5.60 | 7.50 | 6.55 | 6.52 | % | 0.34 | 4 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST | |
| 20.00 | 5.25 | 6.70 | 5.98 | 6.12 | +1.72 | +39.10% | 0.30 | 29 | 649 | 5.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 20.50 | 4.95 | 6.30 | 5.63 | 4.72 | +0.54 | +12.92% | 0.27 | 4 | 43 | 5.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 21.00 | 4.05 | 5.75 | 4.90 | 4.68 | +1.05 | +28.93% | 0.23 | 30 | 106 | 5.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 21.50 | 3.95 | 5.45 | 4.70 | 3.99 | +0.19 | +5.00% | 0.22 | 48 | 50 | 5.47 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 22.00 | 3.65 | 4.05 | 3.85 | 4.00 | +1.10 | +37.94% | 0.18 | 279 | 952 | 2.65 | 0.98 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 22.50 | 3.00 | 4.20 | 3.60 | 3.90 | +1.30 | +50.00% | 0.16 | 229 | 1,407 | 4.10 | 0.97 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 23.00 | 2.54 | 3.60 | 3.07 | 3.50 | +1.21 | +52.84% | 0.13 | 1,011 | 2,144 | 3.49 | 0.95 | 0.05 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 23.50 | 2.18 | 3.10 | 2.64 | 2.47 | +0.36 | +17.07% | 0.11 | 1,721 | 908 | 3.14 | 0.91 | 0.08 | -0.08 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 24.00 | 1.52 | 2.30 | 1.91 | 2.00 | +0.20 | +11.12% | 0.08 | 12,306 | 2,002 | 2.09 | 0.87 | 0.12 | -0.12 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 24.50 | 1.27 | 1.80 | 1.54 | 1.72 | +0.16 | +10.26% | 0.06 | 2,502 | 777 | 1.77 | 0.81 | 0.16 | -0.19 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 25.00 | 0.98 | 1.22 | 1.10 | 0.99 | -0.35 | -26.12% | 0.04 | 24,351 | 5,053 | 0.99 | 0.73 | 0.21 | -0.27 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 25.50 | 0.57 | 0.87 | 0.72 | 0.55 | -0.60 | -52.18% | 0.03 | 7,394 | 2,944 | 0.89 | 0.62 | 0.26 | -0.30 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 26.00 | 0.51 | 0.69 | 0.60 | 0.70 | -0.25 | -26.32% | 0.02 | 7,349 | 1,802 | 1.19 | 0.49 | 0.27 | -0.31 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 26.50 | 0.28 | 0.44 | 0.36 | 0.36 | -0.58 | -61.71% | 0.01 | 3,026 | 1,045 | 1.11 | 0.37 | 0.24 | -0.31 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.44 | -59.46% | 0.01 | 9,209 | 3,116 | 1.18 | 0.28 | 0.19 | -0.30 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.23 | -0.51 | -68.92% | 0.01 | 2,444 | 754 | 1.17 | 0.21 | 0.16 | -0.22 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 28.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.47 | -83.93% | 0.00 | 4,694 | 2,423 | 1.23 | 0.18 | 0.13 | -0.19 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 28.50 | 0.01 | 0.20 | 0.11 | 0.13 | -0.33 | -71.74% | 0.00 | 377 | 582 | 1.34 | 0.13 | 0.10 | -0.14 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.30 | -83.34% | 0.00 | 847 | 557 | 1.21 | 0.11 | 0.08 | -0.12 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 29.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.30 | -88.24% | 0.00 | 38 | 480 | 1.49 | 0.07 | 0.06 | -0.07 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.26 | -89.66% | 0.00 | 2,365 | 4,273 | 1.54 | 0.05 | 0.05 | -0.05 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.19 | -95.00% | 0.00 | 13 | 319 | 2.31 | 0.02 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.20 | -86.96% | 0.00 | 418 | 747 | 1.62 | 0.02 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.12 | 0.01 | 0.01 | -0.01 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 219 | 642 | 1.94 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 32.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 28 | 225 | 2.09 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.10 | -90.91% | 0.00 | 74 | 645 | 3.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 19 | 263 | 2.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 18 | 365 | 2.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 156 | 2.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 199 | 2,152 | 2.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 37 | 3.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 45 | 217 | 2.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 0.57 | 0.29 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 78 | 5.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 38 | 309 | 2.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 113 | 2.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 56 | 3.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 271 | 4,200 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 2,407 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 2,426 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,124 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,280 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 539 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/19/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 438 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/19/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,343 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/19/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/19/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/19/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.12 | 1.06 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/19/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.12 | 1.06 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/19/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/19/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,260 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.12 | 1.06 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 453 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 675 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 382 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 541 | 3.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 422 | 2,346 | 2.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 102 | 403 | 3.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 733 | 1,562 | 2.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 323 | 886 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 1,550 | 3,385 | 2.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.30 | -93.75% | 0.00 | 564 | 1,841 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.42 | -97.68% | 0.00 | 2,166 | 5,026 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 21.50 | 0.01 | 0.15 | 0.08 | 0.01 | -0.54 | -98.19% | 0.00 | 219 | 1,305 | 2.82 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.71 | -97.26% | 0.00 | 1,657 | 1,119 | 1.53 | -0.02 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 22.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.85 | -96.60% | 0.00 | 1,974 | 1,310 | 1.65 | -0.03 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 23.00 | 0.02 | 0.10 | 0.06 | 0.06 | -1.04 | -94.55% | 0.00 | 1,950 | 1,451 | 1.46 | -0.05 | 0.05 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 23.50 | 0.04 | 0.06 | 0.05 | 0.05 | -1.32 | -96.35% | 0.00 | 773 | 133 | 1.26 | -0.09 | 0.08 | -0.08 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 24.00 | 0.04 | 0.11 | 0.08 | 0.10 | -1.45 | -93.55% | 0.00 | 2,582 | 688 | 1.16 | -0.13 | 0.12 | -0.12 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 24.50 | 0.06 | 0.32 | 0.19 | 0.16 | -1.64 | -91.12% | 0.01 | 491 | 305 | 1.25 | -0.19 | 0.16 | -0.19 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 25.00 | 0.18 | 0.40 | 0.29 | 0.30 | -1.82 | -85.85% | 0.01 | 1,493 | 2,511 | 1.21 | -0.27 | 0.21 | -0.27 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 25.50 | 0.38 | 0.76 | 0.57 | 0.30 | -2.15 | -87.76% | 0.02 | 573 | 12 | 1.41 | -0.38 | 0.26 | -0.30 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 26.00 | 0.38 | 0.75 | 0.57 | 0.74 | -1.97 | -72.70% | 0.02 | 1,627 | 2,462 | 0.95 | -0.51 | 0.27 | -0.31 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 26.50 | 0.75 | 1.25 | 1.00 | 1.00 | -2.12 | -67.95% | 0.04 | 134 | 5 | 1.21 | -0.63 | 0.24 | -0.31 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 27.00 | 0.92 | 1.64 | 1.28 | 1.11 | -2.37 | -68.11% | 0.05 | 79 | 594 | 1.85 | -0.72 | 0.19 | -0.30 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 27.50 | 1.16 | 2.15 | 1.66 | 1.49 | -2.84 | -65.59% | 0.06 | 29 | 133 | 2.17 | -0.79 | 0.16 | -0.22 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 28.00 | 1.60 | 2.80 | 2.20 | 2.25 | -2.01 | -47.19% | 0.08 | 29 | 538 | 3.11 | -0.82 | 0.13 | -0.19 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 28.50 | 1.99 | 3.85 | 2.92 | 2.39 | -2.33 | -49.37% | 0.10 | 9 | 113 | 4.11 | -0.87 | 0.10 | -0.14 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 29.00 | 2.71 | 4.00 | 3.36 | 3.37 | -3.29 | -49.40% | 0.12 | 3 | 190 | 3.68 | -0.89 | 0.08 | -0.12 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 29.50 | 2.68 | 4.55 | 3.62 | 3.20 | -4.79 | -59.95% | 0.12 | 11 | 94 | 4.04 | -0.93 | 0.06 | -0.07 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 30.00 | 3.45 | 4.45 | 3.95 | 3.76 | -2.26 | -37.55% | 0.13 | 375 | 3,415 | 2.21 | -0.95 | 0.05 | -0.05 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 30.50 | 3.70 | 5.30 | 4.50 | 5.19 | -3.56 | -40.69% | 0.15 | 11 | 26 | 3.95 | -0.98 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 31.00 | 4.05 | 5.95 | 5.00 | 5.44 | -1.72 | -24.03% | 0.16 | 11 | 39 | 4.51 | -0.98 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 31.50 | 4.80 | 6.45 | 5.63 | 5.67 | -3.93 | -40.94% | 0.18 | 12 | 51 | 4.73 | -0.99 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 32.00 | 5.15 | 7.25 | 6.20 | 6.22 | -2.77 | -30.82% | 0.19 | 6 | 8 | 5.61 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 32.50 | 5.10 | 7.45 | 6.28 | 8.59 | +0.36 | +4.38% | 0.19 | 1 | 13 | 5.25 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 33.00 | 6.05 | 8.15 | 7.10 | 7.52 | -1.47 | -16.36% | 0.22 | 11 | 73 | 5.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 33.50 | 6.50 | 8.50 | 7.50 | 8.00 | -2.93 | -26.81% | 0.22 | 3 | 48 | 5.63 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 34.00 | 6.10 | 9.70 | 7.90 | 9.07 | -0.33 | -3.52% | 0.23 | 1 | 6 | 7.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 34.50 | 7.70 | 9.95 | 8.83 | 8.89 | -1.07 | -10.75% | 0.26 | 5 | 7 | 7.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 35.00 | 8.45 | 9.35 | 8.90 | 8.76 | -1.58 | -15.28% | 0.25 | 109 | 1,783 | 3.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 35.50 | 8.30 | 10.70 | 9.50 | 9.76 | -3.41 | -25.90% | 0.27 | 5 | 2 | 6.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 36.00 | 8.10 | 11.75 | 9.93 | 10.43 | -3.14 | -23.14% | 0.28 | 4 | 5 | 8.23 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 36.50 | 9.00 | 11.25 | 10.13 | 10.80 | +0.46 | +4.45% | 0.28 | 7 | 6 | 5.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 37.00 | 9.45 | 12.00 | 10.73 | 11.33 | -1.27 | -10.08% | 0.29 | 7 | 16 | 6.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 38.00 | 10.10 | 13.00 | 11.55 | 12.24 | -1.90 | -13.44% | 0.30 | 10 | 4 | 7.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 39.00 | 11.20 | 14.20 | 12.70 | 13.13 | +0.69 | +5.55% | 0.33 | 7 | 2 | 7.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 40.00 | 12.65 | 14.95 | 13.80 | 14.25 | -1.75 | -10.94% | 0.35 | 21 | 530 | 7.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 45.00 | 17.15 | 21.20 | 19.18 | 18.99 | -1.06 | -5.29% | 0.43 | 9 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 50.00 | 22.05 | 26.15 | 24.10 | 23.71 | -1.49 | -5.92% | 0.48 | 14 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 55.00 | 27.05 | 31.15 | 29.10 | 28.71 | +1.11 | +4.03% | 0.53 | 15 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 60.00 | 32.05 | 35.95 | 34.00 | 34.00 | -2.28 | -6.29% | 0.57 | 70 | 60 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 65.00 | 37.10 | 41.15 | 39.13 | 39.55 | -2.43 | -5.79% | 0.60 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 70.00 | 42.05 | 45.70 | 43.88 | 46.97 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 75.00 | 47.05 | 51.15 | 49.10 | 51.96 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 80.00 | 52.05 | 56.15 | 54.10 | 54.48 | -3.09 | -5.37% | 0.68 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 85.00 | 57.05 | 61.15 | 59.10 | 59.59 | -3.26 | -5.19% | 0.70 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 90.00 | 62.05 | 66.15 | 64.10 | 64.65 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 95.00 | 67.05 | 70.50 | 68.78 | 70.78 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 100.00 | 72.05 | 76.15 | 74.10 | 75.69 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 105.00 | 77.05 | 81.15 | 79.10 | 79.64 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 110.00 | 82.10 | 86.15 | 84.13 | 87.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 115.00 | 87.10 | 91.15 | 89.13 | 92.07 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 120.00 | 92.10 | 96.15 | 94.13 | 96.73 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 125.00 | 97.10 | 101.15 | 99.13 | 101.58 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 130.00 | 102.10 | 106.15 | 104.13 | 65.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 2/19/2026 4:00:04 PM EST |
| 135.00 | 107.10 | 111.15 | 109.13 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST | |||
| 140.00 | 112.10 | 116.15 | 114.13 | 90.75 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/19/2026 4:00:04 PM EST |
| 145.00 | 117.10 | 121.15 | 119.13 | 121.52 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 150.00 | 122.10 | 126.15 | 124.13 | 126.42 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 155.00 | 127.10 | 131.15 | 129.13 | 131.34 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 160.00 | 132.10 | 136.15 | 134.13 | 136.26 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 165.00 | 137.10 | 141.15 | 139.13 | 113.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/19/2026 4:00:04 PM EST |
| 170.00 | 142.05 | 146.15 | 144.10 | 118.75 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/19/2026 4:00:04 PM EST |