Options Chain for UPSTART HLDGS INC COM (UPST) - $30.19 as of 2/13/2026 8:53:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.15 | 12.60 | 10.88 | % | 0.54 | 0 | 0 | 4.24 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 22.50 | 6.85 | 10.10 | 8.48 | % | 0.38 | 0 | 0 | 3.45 | 0.98 | 0.01 | -0.02 | 2/13/2026 4:00:02 PM EST | |||
| 25.00 | 4.55 | 7.05 | 5.80 | 5.82 | % | 0.23 | 1 | 0 | 2.50 | 0.96 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 26.00 | 3.65 | 6.05 | 4.85 | 4.83 | % | 0.19 | 1 | 0 | 2.04 | 0.95 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 27.00 | 3.20 | 4.95 | 4.08 | 4.36 | % | 0.15 | 1 | 0 | 1.71 | 0.86 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 27.50 | 2.95 | 4.30 | 3.63 | 3.70 | +0.25 | +7.25% | 0.13 | 2 | 2 | 1.48 | 0.84 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 28.00 | 2.66 | 3.80 | 3.23 | 3.51 | % | 0.12 | 2 | 0 | 1.36 | 0.83 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 29.00 | 2.13 | 2.40 | 2.27 | 2.17 | +0.02 | +0.93% | 0.08 | 3 | 34 | 0.69 | 0.77 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 1.45 | 1.63 | 1.54 | 1.53 | -0.16 | -9.47% | 0.05 | 172 | 27 | 0.69 | 0.64 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 30.50 | 1.16 | 1.46 | 1.31 | 1.40 | +0.04 | +2.95% | 0.04 | 61 | 148 | 0.69 | 0.56 | 0.16 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 31.00 | 1.00 | 1.09 | 1.05 | 1.00 | -0.15 | -13.05% | 0.03 | 563 | 346 | 0.67 | 0.49 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 31.50 | 0.72 | 0.90 | 0.81 | 0.85 | -0.11 | -11.46% | 0.03 | 86 | 215 | 0.68 | 0.42 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 32.00 | 0.56 | 0.82 | 0.69 | 0.73 | -0.07 | -8.75% | 0.02 | 413 | 494 | 0.69 | 0.36 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 32.50 | 0.43 | 0.66 | 0.55 | 0.57 | -0.11 | -16.18% | 0.02 | 197 | 80 | 0.69 | 0.32 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 33.00 | 0.34 | 0.49 | 0.42 | 0.42 | -0.12 | -22.23% | 0.01 | 400 | 3,002 | 0.69 | 0.29 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 33.50 | 0.26 | 0.43 | 0.35 | 0.33 | -0.22 | -40.00% | 0.01 | 43 | 261 | 0.71 | 0.26 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 34.00 | 0.18 | 0.31 | 0.25 | 0.29 | -0.09 | -23.69% | 0.01 | 579 | 174 | 0.69 | 0.23 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 34.50 | 0.16 | 0.25 | 0.21 | 0.22 | -0.07 | -24.14% | 0.01 | 32 | 53 | 0.69 | 0.22 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 931 | 1,133 | 0.71 | 0.20 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 35.50 | 0.05 | 0.19 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 5 | 17 | 0.71 | 0.18 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 36.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.10 | -47.62% | 0.00 | 56 | 286 | 0.72 | 0.17 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 36.50 | 0.05 | 0.17 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 85 | 27 | 0.80 | 0.15 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 37.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 14 | 125 | 0.71 | 0.14 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.03 | -25.00% | 0.00 | 17 | 163 | 1.19 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 47 | 1,181 | 0.99 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.18 | -69.24% | 0.00 | 1 | 130 | 1.00 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 14 | 242 | 0.95 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 25 | 438 | 1.41 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 60 | 1,015 | 1.21 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 34 | 1.42 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.16 | -84.22% | 0.00 | 53 | 835 | 1.44 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.13 | 0.07 | 0.03 | -2.57 | -98.85% | 0.00 | 1 | 33 | 1.31 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 42.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 1,153 | 1.04 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.67 | 0.34 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 43.00 | 0.01 | 0.33 | 0.17 | 0.03 | -0.10 | -76.93% | 0.00 | 10 | 219 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 120 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 213 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 44.50 | 0.00 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 215 | 2.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 45.00 | 0.01 | 0.26 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1,620 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 0.34 | 0.17 | 0.11 | +0.02 | +22.23% | 0.00 | 10 | 400 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 142 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 504 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.14 | -93.34% | 0.00 | 62 | 590 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 151 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 60 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 87 | 1,068 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.88 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 331 | 2.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.70 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 2,606 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.77 | 0.39 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.33 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 348 | 1,091 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 285 | 1,008 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 875 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 685 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 654 | 2.45 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.26 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 231 | 63 | 1.72 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 1 | 1.27 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.10 | -66.67% | 0.00 | 29 | 450 | 0.91 | -0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.01 | 13 | 0 | 1.26 | -0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 27.00 | 0.14 | 0.22 | 0.18 | 0.15 | -0.25 | -62.50% | 0.01 | 230 | 31 | 0.79 | -0.14 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 27.50 | 0.21 | 0.29 | 0.25 | 0.21 | -0.34 | -61.82% | 0.01 | 47 | 111 | 0.78 | -0.16 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 28.00 | 0.27 | 0.34 | 0.31 | 0.33 | -0.17 | -34.00% | 0.01 | 19,219 | 35 | 0.75 | -0.17 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 29.00 | 0.47 | 0.66 | 0.57 | 0.60 | -0.21 | -25.93% | 0.02 | 185 | 448 | 0.76 | -0.23 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 0.82 | 0.86 | 0.84 | 0.87 | -0.24 | -21.63% | 0.03 | 39,167 | 20,352 | 0.71 | -0.36 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 30.50 | 1.00 | 1.18 | 1.09 | 1.10 | -0.62 | -36.05% | 0.04 | 202 | 134 | 0.72 | -0.44 | 0.16 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 31.00 | 1.27 | 1.50 | 1.39 | 1.37 | -0.36 | -20.81% | 0.04 | 259 | 178 | 0.75 | -0.51 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 31.50 | 1.56 | 1.86 | 1.71 | 1.59 | -0.43 | -21.29% | 0.05 | 125 | 16 | 0.77 | -0.58 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 32.00 | 1.83 | 2.20 | 2.02 | 1.97 | -0.58 | -22.75% | 0.06 | 199 | 153 | 0.76 | -0.64 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 32.50 | 2.22 | 2.56 | 2.39 | 2.23 | -0.54 | -19.50% | 0.07 | 86 | 893 | 0.76 | -0.68 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 33.00 | 2.64 | 2.94 | 2.79 | 2.61 | -0.73 | -21.86% | 0.08 | 42 | 143 | 0.74 | -0.71 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 33.50 | 2.88 | 3.40 | 3.14 | 2.70 | -0.96 | -26.23% | 0.09 | 9 | 251 | 0.99 | -0.74 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 34.00 | 1.98 | 4.00 | 2.99 | 3.65 | -0.43 | -10.54% | 0.09 | 18 | 76 | 1.07 | -0.77 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 34.50 | 2.91 | 4.35 | 3.63 | 3.59 | +0.09 | +2.58% | 0.11 | 10 | 2 | 1.03 | -0.78 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 4.35 | 4.60 | 4.48 | 4.45 | -0.32 | -6.71% | 0.13 | 19,243 | 19,614 | 1.06 | -0.80 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 35.50 | 4.30 | 5.50 | 4.90 | 4.50 | +0.40 | +9.76% | 0.14 | 5 | 6 | 1.29 | -0.82 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 36.00 | 4.75 | 6.75 | 5.75 | 5.10 | -0.66 | -11.46% | 0.16 | 55 | 104 | 1.90 | -0.83 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 36.50 | 4.60 | 7.15 | 5.88 | 5.86 | +1.86 | +46.50% | 0.16 | 20 | 405 | 1.90 | -0.85 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 37.00 | 5.40 | 7.05 | 6.23 | 6.50 | -0.02 | -0.31% | 0.17 | 10 | 266 | 1.54 | -0.86 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 37.50 | 5.10 | 7.90 | 6.50 | 5.98 | -1.32 | -18.09% | 0.17 | 30 | 528 | 1.87 | -0.93 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 38.00 | 5.95 | 8.05 | 7.00 | 7.10 | -0.83 | -10.47% | 0.18 | 2 | 226 | 1.66 | -0.93 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 38.50 | 5.95 | 8.70 | 7.33 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.85 | -0.94 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 39.00 | 7.60 | 9.65 | 8.63 | 7.94 | -0.76 | -8.74% | 0.22 | 14 | 176 | 2.24 | -0.94 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 39.50 | 7.35 | 10.35 | 8.85 | 9.03 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.45 | -0.97 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 8.65 | 9.90 | 9.28 | 9.19 | -0.47 | -4.87% | 0.23 | 18 | 1,202 | 1.76 | -0.97 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 40.50 | 8.15 | 11.35 | 9.75 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.57 | -0.98 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 41.00 | 9.15 | 10.95 | 10.05 | 10.10 | -0.73 | -6.75% | 0.25 | 11 | 162 | 1.91 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 41.50 | 9.20 | 12.35 | 10.78 | % | 0.26 | 0 | 0 | 2.69 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 42.00 | 10.65 | 12.05 | 11.35 | 10.95 | -0.60 | -5.20% | 0.27 | 3 | 812 | 2.11 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 42.50 | 10.95 | 13.25 | 12.10 | 11.57 | -0.82 | -6.62% | 0.28 | 17 | 295 | 2.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 43.00 | 11.50 | 13.25 | 12.38 | 12.25 | -0.55 | -4.30% | 0.29 | 18 | 284 | 2.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 43.50 | 11.75 | 13.70 | 12.73 | 12.80 | -0.33 | -2.52% | 0.29 | 18 | 64 | 2.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 44.00 | 12.00 | 13.90 | 12.95 | 13.71 | 0.00 | 0.00% | 0.29 | 0 | 117 | 2.21 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 44.50 | 12.65 | 15.70 | 14.18 | 14.05 | +4.30 | +44.11% | 0.32 | 1 | 66 | 3.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 45.00 | 13.95 | 14.65 | 14.30 | 14.53 | +0.13 | +0.91% | 0.32 | 19 | 516 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 45.50 | 13.60 | 15.60 | 14.60 | 14.78 | 0.00 | 0.00% | 0.32 | 0 | 21 | 2.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 46.00 | 13.40 | 17.25 | 15.33 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 30 | 3.46 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 46.50 | 14.10 | 17.25 | 15.68 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 47.00 | 14.45 | 18.05 | 16.25 | 16.50 | 0.00 | 0.00% | 0.35 | 0 | 27 | 3.41 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 47.50 | 15.15 | 18.25 | 16.70 | 17.22 | 0.00 | 0.00% | 0.35 | 0 | 19 | 3.23 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 48.00 | 15.50 | 18.80 | 17.15 | 9.61 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 48.50 | 15.90 | 19.75 | 17.83 | % | 0.37 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 49.00 | 16.35 | 19.85 | 18.10 | 17.85 | +2.98 | +20.04% | 0.37 | 1 | 1 | 3.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 49.50 | 16.90 | 20.15 | 18.53 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 17.40 | 20.75 | 19.08 | 18.87 | -0.73 | -3.73% | 0.38 | 3 | 107 | 3.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 51.00 | 18.45 | 21.80 | 20.13 | 16.41 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.57 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 52.00 | 19.45 | 22.80 | 21.13 | 20.20 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.65 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 52.50 | 19.90 | 23.90 | 21.90 | 18.35 | 0.00 | 0.00% | 0.42 | 0 | 5 | 4.12 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 53.00 | 20.25 | 24.40 | 22.33 | 19.48 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.16 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 54.00 | 21.35 | 25.00 | 23.18 | % | 0.43 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 55.00 | 22.35 | 26.35 | 24.35 | 20.63 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 56.00 | 23.35 | 27.25 | 25.30 | 14.58 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 57.00 | 24.35 | 28.30 | 26.33 | % | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 57.50 | 25.60 | 28.15 | 26.88 | 24.49 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 58.00 | 25.35 | 29.35 | 27.35 | % | 0.47 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 59.00 | 26.35 | 30.35 | 28.35 | % | 0.48 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 60.00 | 28.10 | 30.65 | 29.38 | 26.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 32.40 | 36.00 | 34.20 | 25.23 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 37.35 | 41.30 | 39.33 | 36.12 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 42.35 | 46.35 | 44.35 | 29.22 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:02 PM EST |