Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $122.40 as of 2/19/2026 5:54:55 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 | 57.40 | 60.70 | 59.05 | % | 0.91 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 70.00 | 52.00 | 55.70 | 53.85 | 42.23 | 0.00 | 0.00% | 0.77 | 0 | 2 | 8.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 75.00 | 47.00 | 50.65 | 48.83 | 38.21 | 0.00 | 0.00% | 0.65 | 0 | 90 | 7.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 80.00 | 41.85 | 45.65 | 43.75 | 37.25 | 0.00 | 0.00% | 0.55 | 0 | 113 | 6.20 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:26 PM EST |
| 85.00 | 37.40 | 40.65 | 39.03 | 39.15 | 0.00 | 0.00% | 0.46 | 0 | 95 | 5.92 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 90.00 | 31.85 | 34.75 | 33.30 | 30.00 | 0.00 | 0.00% | 0.37 | 0 | 112 | 4.58 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 91.00 | 30.90 | 33.65 | 32.28 | % | 0.35 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 92.00 | 29.90 | 32.70 | 31.30 | 21.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 93.00 | 28.90 | 32.15 | 30.53 | 29.95 | % | 0.33 | 5 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST | |
| 94.00 | 27.95 | 30.80 | 29.38 | % | 0.31 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 95.00 | 26.90 | 30.30 | 28.60 | 28.45 | +11.19 | +64.84% | 0.30 | 8 | 77 | 4.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 96.00 | 25.95 | 29.15 | 27.55 | % | 0.29 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 97.00 | 24.95 | 27.90 | 26.43 | % | 0.27 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 98.00 | 24.40 | 27.20 | 25.80 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 31 | 3.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:26 PM EST |
| 99.00 | 22.95 | 25.70 | 24.33 | 14.80 | 0.00 | 0.00% | 0.25 | 0 | 13 | 3.43 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 100.00 | 21.90 | 24.70 | 23.30 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 143 | 3.32 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 101.00 | 20.95 | 23.70 | 22.33 | 12.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 102.00 | 19.95 | 22.70 | 21.33 | 20.37 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 103.00 | 19.35 | 22.25 | 20.80 | 10.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 104.00 | 17.95 | 20.90 | 19.43 | 16.07 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 105.00 | 16.90 | 19.90 | 18.40 | 19.00 | +1.60 | +9.20% | 0.18 | 12 | 205 | 2.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 106.00 | 16.15 | 19.60 | 17.88 | 17.45 | -0.62 | -3.44% | 0.17 | 7 | 67 | 3.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 107.00 | 15.40 | 18.20 | 16.80 | 17.08 | 0.00 | 0.00% | 0.16 | 0 | 74 | 2.76 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 108.00 | 13.90 | 17.20 | 15.55 | 16.00 | -0.25 | -1.54% | 0.14 | 10 | 79 | 2.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 109.00 | 13.35 | 16.25 | 14.80 | 14.94 | +2.19 | +17.18% | 0.14 | 2 | 246 | 2.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 110.00 | 12.50 | 14.50 | 13.50 | 13.80 | +1.98 | +16.76% | 0.12 | 22 | 1,139 | 1.72 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 111.00 | 10.95 | 14.45 | 12.70 | 11.60 | -1.33 | -10.29% | 0.11 | 72 | 951 | 2.51 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 112.00 | 10.10 | 13.30 | 11.70 | 11.69 | +0.87 | +8.05% | 0.10 | 583 | 919 | 2.30 | 0.99 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 113.00 | 9.90 | 12.50 | 11.20 | 11.00 | +1.75 | +18.92% | 0.10 | 55 | 457 | 2.17 | 0.98 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 114.00 | 8.35 | 11.40 | 9.88 | 10.00 | +0.60 | +6.39% | 0.09 | 38 | 962 | 2.09 | 0.97 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 115.00 | 8.30 | 9.20 | 8.75 | 9.25 | +1.70 | +22.52% | 0.08 | 145 | 2,289 | 1.25 | 0.95 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 116.00 | 7.55 | 8.35 | 7.95 | 7.95 | +1.30 | +19.55% | 0.07 | 15 | 447 | 1.25 | 0.93 | 0.03 | -0.18 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 117.00 | 5.80 | 7.40 | 6.60 | 7.10 | +0.95 | +15.45% | 0.06 | 5 | 283 | 1.17 | 0.90 | 0.03 | -0.26 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 118.00 | 5.45 | 6.85 | 6.15 | 6.06 | +1.14 | +23.18% | 0.05 | 66 | 509 | 1.29 | 0.87 | 0.04 | -0.38 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 119.00 | 4.60 | 5.75 | 5.18 | 5.06 | +0.47 | +10.24% | 0.04 | 22 | 495 | 1.11 | 0.83 | 0.05 | -0.52 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 120.00 | 4.10 | 4.60 | 4.35 | 4.32 | +0.83 | +23.79% | 0.04 | 415 | 3,081 | 0.74 | 0.78 | 0.06 | -0.69 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 121.00 | 3.40 | 3.80 | 3.60 | 3.40 | +0.01 | +0.30% | 0.03 | 88 | 677 | 0.75 | 0.72 | 0.07 | -0.83 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 122.00 | 2.58 | 3.00 | 2.79 | 2.73 | +0.37 | +15.68% | 0.02 | 369 | 1,096 | 0.69 | 0.65 | 0.08 | -0.89 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 123.00 | 1.71 | 2.30 | 2.01 | 2.18 | +0.25 | +12.96% | 0.02 | 260 | 709 | 0.62 | 0.57 | 0.08 | -0.91 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 124.00 | 1.45 | 1.81 | 1.63 | 1.54 | -0.01 | -0.65% | 0.01 | 164 | 455 | 0.68 | 0.48 | 0.09 | -0.90 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 125.00 | 0.94 | 1.48 | 1.21 | 1.30 | +0.09 | +7.44% | 0.01 | 1,092 | 2,736 | 0.64 | 0.39 | 0.09 | -0.84 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 126.00 | 0.77 | 1.11 | 0.94 | 0.95 | -0.01 | -1.05% | 0.01 | 270 | 5,026 | 0.71 | 0.31 | 0.08 | -0.75 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 127.00 | 0.39 | 0.90 | 0.65 | 0.65 | -0.08 | -10.96% | 0.01 | 244 | 222 | 0.69 | 0.23 | 0.07 | -0.54 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 128.00 | 0.21 | 0.60 | 0.41 | 0.60 | +0.04 | +7.15% | 0.00 | 65 | 252 | 0.67 | 0.16 | 0.06 | -0.34 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 129.00 | 0.11 | 0.56 | 0.34 | 0.34 | -0.10 | -22.73% | 0.00 | 38 | 440 | 0.70 | 0.11 | 0.04 | -0.21 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 130.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.13 | -39.40% | 0.00 | 727 | 3,854 | 0.70 | 0.07 | 0.03 | -0.13 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 131.00 | 0.09 | 0.18 | 0.14 | 0.15 | -0.08 | -34.79% | 0.00 | 68 | 160 | 0.71 | 0.04 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 132.00 | 0.02 | 0.23 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 85 | 186 | 0.73 | 0.03 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 133.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.10 | -55.56% | 0.00 | 46 | 613 | 0.82 | 0.02 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 134.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 39 | 426 | 0.73 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 501 | 3,361 | 0.79 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 136.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 137.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 138.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:26 PM EST |
| 139.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.27 | -96.43% | 0.00 | 4 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 97 | 4,831 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 53 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 142.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 143.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 144.00 | 0.00 | 0.07 | 0.04 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:26 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 1,989 | 1.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 146.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 4,742 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 147.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 148.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:26 PM EST |
| 149.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 245 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,682 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 326 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 1,477 | 1.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 157.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 206 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,826 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 162.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 311 | 3.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 964 | 1.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 167.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 2,167 | 2.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 172.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1,472 | 2.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 177.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 989 | 2.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 2.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,011 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 3,211 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,871 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:26 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:26 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:26 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:26 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 643 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 75.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,250 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,638 | 2.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 73 | 1,431 | 2.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 91.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 93.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 36 | 2.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 94.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 16 | 634 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 96.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 63 | 2.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 97.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 97 | 1.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 98.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 99.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 23 | 205 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 137 | 2,532 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 101.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.03 | -33.34% | 0.00 | 11 | 67 | 2.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 103.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 32 | 143 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 104.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 20 | 230 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 64 | 1,097 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 106.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 15 | 673 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 107.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 14 | 1,101 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 108.00 | 0.05 | 0.18 | 0.12 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 259 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 109.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.09 | -56.25% | 0.00 | 10 | 405 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 110.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 250 | 2,500 | 1.15 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 111.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.11 | -50.00% | 0.00 | 22 | 290 | 1.20 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 112.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.25 | -75.76% | 0.00 | 60 | 579 | 1.06 | -0.01 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 113.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.21 | -60.00% | 0.00 | 37 | 489 | 1.29 | -0.02 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 114.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.39 | -78.00% | 0.00 | 125 | 264 | 1.06 | -0.03 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 115.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.46 | -74.20% | 0.00 | 333 | 7,353 | 0.88 | -0.05 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 116.00 | 0.03 | 0.35 | 0.19 | 0.25 | -0.57 | -69.52% | 0.00 | 50 | 235 | 0.81 | -0.07 | 0.03 | -0.18 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 117.00 | 0.19 | 0.37 | 0.28 | 0.25 | -0.75 | -75.00% | 0.00 | 67 | 176 | 0.86 | -0.10 | 0.03 | -0.26 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 118.00 | 0.25 | 0.57 | 0.41 | 0.36 | -0.71 | -66.36% | 0.00 | 195 | 102 | 0.76 | -0.13 | 0.04 | -0.38 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 119.00 | 0.25 | 0.70 | 0.48 | 0.47 | -0.99 | -67.81% | 0.00 | 95 | 134 | 0.78 | -0.17 | 0.05 | -0.52 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 120.00 | 0.50 | 0.74 | 0.62 | 0.61 | -1.18 | -65.93% | 0.01 | 671 | 4,620 | 0.76 | -0.22 | 0.06 | -0.69 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 121.00 | 0.63 | 1.29 | 0.96 | 1.07 | -1.03 | -49.05% | 0.01 | 113 | 232 | 0.79 | -0.28 | 0.07 | -0.83 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 122.00 | 0.77 | 1.70 | 1.24 | 1.25 | -1.43 | -53.36% | 0.01 | 150 | 344 | 0.77 | -0.35 | 0.08 | -0.89 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 123.00 | 1.27 | 1.53 | 1.40 | 1.53 | -1.73 | -53.07% | 0.01 | 173 | 342 | 0.68 | -0.43 | 0.08 | -0.91 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 124.00 | 1.80 | 2.00 | 1.90 | 1.80 | -2.10 | -53.85% | 0.02 | 131 | 493 | 0.63 | -0.52 | 0.09 | -0.90 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 125.00 | 2.27 | 3.00 | 2.64 | 2.47 | -2.03 | -45.12% | 0.02 | 70 | 1,287 | 0.74 | -0.61 | 0.09 | -0.84 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 126.00 | 2.70 | 3.40 | 3.05 | 4.10 | -1.10 | -21.16% | 0.02 | 1 | 49 | 0.64 | -0.69 | 0.08 | -0.75 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 127.00 | 2.90 | 5.10 | 4.00 | 5.40 | +1.10 | +25.59% | 0.03 | 2 | 13 | 1.21 | -0.77 | 0.07 | -0.54 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 128.00 | 3.50 | 6.10 | 4.80 | 5.60 | -0.07 | -1.24% | 0.04 | 3 | 28 | 1.34 | -0.84 | 0.06 | -0.34 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 129.00 | 4.25 | 7.40 | 5.83 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.59 | -0.89 | 0.04 | -0.21 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 130.00 | 6.00 | 7.60 | 6.80 | 6.61 | -1.47 | -18.20% | 0.05 | 39 | 2,621 | 1.35 | -0.93 | 0.03 | -0.13 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 131.00 | 6.15 | 8.90 | 7.53 | 8.20 | -1.70 | -17.18% | 0.06 | 10 | 10 | 1.60 | -0.96 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 132.00 | 7.10 | 10.35 | 8.73 | 22.21 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.71 | -0.97 | 0.01 | -0.04 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 133.00 | 8.25 | 11.15 | 9.70 | % | 0.07 | 0 | 0 | 1.94 | -0.98 | 0.01 | -0.02 | 2/19/2026 3:59:26 PM EST | |||
| 134.00 | 8.70 | 12.15 | 10.43 | 10.90 | -0.10 | -0.91% | 0.08 | 30 | 34 | 2.05 | -0.99 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 135.00 | 9.80 | 12.75 | 11.28 | 11.34 | -1.39 | -10.92% | 0.08 | 24 | 781 | 1.94 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 136.00 | 11.00 | 14.35 | 12.68 | 12.80 | -9.41 | -42.37% | 0.09 | 20 | 20 | 2.23 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 137.00 | 12.00 | 15.30 | 13.65 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 2.48 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:26 PM EST |
| 138.00 | 13.10 | 16.30 | 14.70 | % | 0.11 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 139.00 | 13.75 | 17.30 | 15.53 | % | 0.11 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 140.00 | 15.20 | 18.40 | 16.80 | 16.55 | -0.58 | -3.39% | 0.12 | 4 | 699 | 2.28 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 141.00 | 16.00 | 19.30 | 17.65 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:26 PM EST |
| 142.00 | 16.55 | 20.30 | 18.43 | 30.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:26 PM EST |
| 143.00 | 18.20 | 21.30 | 19.75 | 24.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:26 PM EST |
| 144.00 | 18.55 | 22.30 | 20.43 | % | 0.14 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 145.00 | 19.75 | 23.40 | 21.58 | 21.22 | -1.96 | -8.46% | 0.15 | 4,280 | 360 | 2.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 146.00 | 21.20 | 24.30 | 22.75 | 32.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 147.00 | 22.05 | 25.30 | 23.68 | 33.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 148.00 | 23.00 | 26.30 | 24.65 | 36.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:26 PM EST |
| 149.00 | 24.00 | 27.30 | 25.65 | 36.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:26 PM EST |
| 150.00 | 25.00 | 27.50 | 26.25 | 24.25 | -3.81 | -13.58% | 0.17 | 1,621 | 93 | 3.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 152.50 | 27.55 | 30.90 | 29.23 | 40.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:26 PM EST |
| 155.00 | 30.05 | 33.30 | 31.68 | 30.10 | -3.00 | -9.07% | 0.20 | 3,150 | 162 | 2.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 157.50 | 32.05 | 35.80 | 33.93 | 44.71 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:26 PM EST |
| 160.00 | 35.05 | 37.70 | 36.38 | 34.50 | -3.86 | -10.07% | 0.23 | 1,130 | 57 | 4.32 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 162.50 | 37.50 | 40.80 | 39.15 | 50.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:26 PM EST |
| 165.00 | 40.05 | 43.40 | 41.73 | 39.25 | -4.17 | -9.61% | 0.25 | 720 | 35 | 4.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 167.50 | 42.50 | 45.80 | 44.15 | 35.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:26 PM EST |
| 170.00 | 45.20 | 48.30 | 46.75 | 44.30 | -4.06 | -8.40% | 0.28 | 490 | 24 | 5.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 172.50 | 47.50 | 50.80 | 49.15 | 59.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:26 PM EST |
| 175.00 | 50.00 | 53.30 | 51.65 | 50.31 | -2.88 | -5.42% | 0.30 | 11,220 | 800 | 4.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 177.50 | 52.00 | 55.80 | 53.90 | % | 0.30 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 180.00 | 55.05 | 58.30 | 56.68 | 62.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:26 PM EST |
| 185.00 | 60.05 | 63.40 | 61.73 | 59.45 | -3.90 | -6.16% | 0.33 | 390 | 29 | 5.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:26 PM EST |
| 190.00 | 65.00 | 68.30 | 66.65 | 51.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:26 PM EST |
| 195.00 | 69.50 | 73.30 | 71.40 | 36.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 3:59:26 PM EST |
| 200.00 | 75.20 | 78.35 | 76.78 | 42.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 3:59:26 PM EST |
| 205.00 | 79.75 | 83.30 | 81.53 | % | 0.40 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 210.00 | 85.00 | 88.30 | 86.65 | 40.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/19/2026 3:59:26 PM EST |
| 215.00 | 90.00 | 93.30 | 91.65 | % | 0.43 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 220.00 | 95.00 | 98.30 | 96.65 | 60.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/19/2026 3:59:26 PM EST |
| 225.00 | 99.45 | 103.30 | 101.38 | 111.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:26 PM EST |
| 230.00 | 104.60 | 108.30 | 106.45 | 67.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/19/2026 3:59:26 PM EST |
| 240.00 | 114.55 | 118.30 | 116.43 | % | 0.49 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 250.00 | 125.00 | 128.30 | 126.65 | % | 0.51 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:26 PM EST | |||
| 260.00 | 135.00 | 138.35 | 136.68 | 94.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/19/2026 3:59:26 PM EST |