Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $43.44 as of 2/19/2026 3:40:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.20 | 31.90 | 30.55 | 30.14 | 0.00 | 0.00% | 2.04 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:00 PM EST |
| 16.00 | 28.30 | 30.90 | 29.60 | 29.60 | +1.98 | +7.17% | 1.85 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 17.00 | 27.40 | 30.00 | 28.70 | 28.70 | +1.98 | +7.41% | 1.69 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 18.00 | 26.70 | 28.90 | 27.80 | 27.75 | +2.45 | +9.69% | 1.54 | 23 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 19.00 | 25.70 | 28.00 | 26.85 | 26.65 | % | 1.41 | 22 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST | |
| 20.00 | 24.10 | 26.90 | 25.50 | 17.50 | 0.00 | 0.00% | 1.27 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 1:59:00 PM EST |
| 21.00 | 23.40 | 26.60 | 25.00 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 22.00 | 22.10 | 25.40 | 23.75 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 23.00 | 21.10 | 24.00 | 22.55 | 21.15 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:00 PM EST |
| 24.00 | 20.20 | 22.90 | 21.55 | 14.27 | 0.00 | 0.00% | 0.90 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 1:59:00 PM EST |
| 25.00 | 19.20 | 22.00 | 20.60 | 20.60 | 0.00 | 0.00% | 0.82 | 0 | 6 | 9.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:00 PM EST |
| 26.00 | 18.20 | 20.90 | 19.55 | 19.30 | 0.00 | 0.00% | 0.75 | 0 | 77 | 9.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 1:59:00 PM EST |
| 27.00 | 17.20 | 20.00 | 18.60 | 18.36 | +0.13 | +0.72% | 0.69 | 1 | 4 | 8.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 28.00 | 16.20 | 19.00 | 17.60 | 15.30 | 0.00 | 0.00% | 0.63 | 0 | 5 | 8.41 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 29.00 | 15.20 | 17.90 | 16.55 | 14.40 | 0.00 | 0.00% | 0.57 | 0 | 10 | 7.23 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 30.00 | 14.20 | 16.90 | 15.55 | 13.50 | 0.00 | 0.00% | 0.52 | 0 | 20 | 6.81 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 31.00 | 13.40 | 15.80 | 14.60 | 14.68 | +1.96 | +15.41% | 0.47 | 50 | 6 | 6.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 32.00 | 12.60 | 14.90 | 13.75 | 13.71 | +2.17 | +18.81% | 0.43 | 50 | 1,177 | 5.79 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 32.50 | 12.20 | 14.30 | 13.25 | 11.05 | 0.00 | 0.00% | 0.41 | 0 | 4 | 5.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 33.00 | 11.80 | 13.80 | 12.80 | 10.57 | +0.02 | +0.19% | 0.39 | 38 | 843 | 5.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 33.50 | 11.10 | 13.30 | 12.20 | 12.08 | +1.93 | +19.02% | 0.36 | 78 | 8 | 5.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 34.00 | 10.70 | 12.80 | 11.75 | 11.61 | +1.88 | +19.33% | 0.35 | 40 | 386 | 5.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 34.50 | 10.30 | 12.30 | 11.30 | 9.24 | 0.00 | 0.00% | 0.33 | 0 | 10 | 4.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 35.00 | 9.90 | 11.80 | 10.85 | 10.85 | +2.35 | +27.65% | 0.31 | 10 | 2,117 | 4.69 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 35.50 | 9.20 | 11.30 | 10.25 | 8.33 | 0.00 | 0.00% | 0.29 | 0 | 24 | 4.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 36.00 | 8.80 | 10.80 | 9.80 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 85 | 4.33 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 36.50 | 7.70 | 10.30 | 9.00 | 9.00 | +1.93 | +27.30% | 0.25 | 1 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 37.00 | 7.20 | 9.80 | 8.50 | 8.06 | +1.38 | +20.66% | 0.23 | 2 | 81 | 3.99 | 0.99 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 37.50 | 6.70 | 9.30 | 8.00 | 7.41 | -4.19 | -36.13% | 0.21 | 1 | 15 | 3.81 | 0.99 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 38.00 | 6.70 | 8.80 | 7.75 | 7.72 | +2.47 | +47.05% | 0.20 | 10 | 178 | 3.64 | 0.98 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 38.50 | 6.30 | 8.30 | 7.30 | 7.32 | +2.02 | +38.12% | 0.19 | 2 | 18 | 3.47 | 0.98 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 39.00 | 6.30 | 7.80 | 7.05 | 6.50 | +1.60 | +32.66% | 0.18 | 2 | 353 | 3.30 | 0.95 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 39.50 | 5.30 | 7.40 | 6.35 | 6.20 | +1.23 | +24.75% | 0.16 | 1 | 3 | 3.13 | 0.95 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 40.00 | 5.60 | 6.60 | 6.10 | 5.85 | +2.00 | +51.95% | 0.15 | 6 | 531 | 2.95 | 0.93 | 0.03 | -0.15 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 40.50 | 4.20 | 6.40 | 5.30 | % | 0.13 | 0 | 0 | 2.93 | 0.91 | 0.04 | -0.20 | 2/19/2026 1:59:00 PM EST | |||
| 41.00 | 4.10 | 5.90 | 5.00 | 4.95 | +2.44 | +97.22% | 0.12 | 4 | 93 | 2.75 | 0.88 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 41.50 | 2.85 | 5.40 | 4.13 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 55 | 2.58 | 0.87 | 0.05 | -0.29 | 1/29/2026 | 2/19/2026 1:59:00 PM EST |
| 42.00 | 3.50 | 4.90 | 4.20 | 3.98 | +1.83 | +85.12% | 0.10 | 5 | 65 | 2.40 | 0.84 | 0.06 | -0.37 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 42.50 | 2.50 | 4.50 | 3.50 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 129 | 2.35 | 0.81 | 0.07 | -0.44 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 43.00 | 2.45 | 4.00 | 3.23 | 2.90 | +1.21 | +71.60% | 0.08 | 8 | 316 | 2.16 | 0.77 | 0.07 | -0.51 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 43.50 | 2.50 | 3.50 | 3.00 | 2.65 | +1.15 | +76.67% | 0.07 | 15 | 55 | 1.64 | 0.74 | 0.08 | -0.55 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 44.00 | 2.35 | 3.10 | 2.73 | 2.30 | +1.18 | +105.36% | 0.06 | 21 | 182 | 1.68 | 0.69 | 0.09 | -0.58 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 44.50 | 2.00 | 2.65 | 2.33 | 2.00 | +0.65 | +48.15% | 0.05 | 33 | 48 | 1.59 | 0.65 | 0.10 | -0.60 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 45.00 | 1.70 | 2.20 | 1.95 | 2.05 | +1.10 | +115.79% | 0.04 | 279 | 498 | 1.56 | 0.60 | 0.11 | -0.62 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 45.50 | 1.40 | 2.15 | 1.78 | 1.22 | +0.62 | +103.34% | 0.04 | 53 | 206 | 1.47 | 0.54 | 0.11 | -0.62 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 46.00 | 1.15 | 1.70 | 1.43 | 1.40 | +0.60 | +75.00% | 0.03 | 23 | 151 | 1.46 | 0.48 | 0.12 | -0.61 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 46.50 | 0.90 | 1.40 | 1.15 | 1.20 | +0.75 | +166.67% | 0.02 | 17 | 64 | 1.45 | 0.42 | 0.12 | -0.59 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 47.00 | 0.70 | 1.10 | 0.90 | 1.10 | +0.63 | +134.05% | 0.02 | 72 | 201 | 1.33 | 0.36 | 0.12 | -0.56 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 48.00 | 0.45 | 0.60 | 0.53 | 0.47 | +0.17 | +56.67% | 0.01 | 918 | 273 | 1.32 | 0.26 | 0.10 | -0.49 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 49.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.12 | +48.00% | 0.01 | 24 | 470 | 1.46 | 0.18 | 0.08 | -0.32 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 251 | 2,081 | 1.35 | 0.12 | 0.06 | -0.21 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.31 | -73.81% | 0.00 | 5 | 182 | 1.65 | 0.07 | 0.04 | -0.10 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.75 | 0.04 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.15 | 0.02 | 0.02 | -0.03 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.05 | -1.15 | -95.84% | 0.00 | 1 | 1 | 1.98 | 0.01 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 768 | 2.15 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:00 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:00 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 59.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 373 | 2.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:00 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.08 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:00 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:59:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.32 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:00 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 1:59:00 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 1:59:00 PM EST |
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 19.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 22.00 | 0.00 | 1.40 | 0.70 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/19/2026 1:59:00 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 1:59:00 PM EST |
| 24.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:59:00 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:59:00 PM EST |
| 27.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,256 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 7.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 32.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 247 | 7.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 33.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:59:00 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 504 | 3.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 730 | 3.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 3.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 35.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.10 | -90.91% | 0.00 | 10 | 1,281 | 3.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 219 | 2.86 | -0.01 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.12 | -80.00% | 0.00 | 10 | 567 | 2.97 | -0.01 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.05 | -31.25% | 0.00 | 25 | 557 | 2.71 | -0.02 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 38.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 517 | 2.89 | -0.02 | 0.02 | -0.05 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.34 | -77.28% | 0.00 | 9 | 1,035 | 1.92 | -0.05 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 39.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 50 | 2.49 | -0.05 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 15 | 1,434 | 1.85 | -0.07 | 0.03 | -0.15 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 40.50 | 0.05 | 0.30 | 0.18 | 0.11 | -0.39 | -78.00% | 0.00 | 3 | 495 | 1.72 | -0.09 | 0.04 | -0.20 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.47 | -65.28% | 0.00 | 13 | 2,982 | 1.50 | -0.12 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 41.50 | 0.05 | 0.65 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.79 | -0.13 | 0.05 | -0.29 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 42.00 | 0.15 | 0.60 | 0.38 | 0.29 | -0.71 | -71.00% | 0.01 | 2 | 157 | 1.62 | -0.16 | 0.06 | -0.37 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.88 | -0.52 | -37.15% | 0.01 | 1 | 38 | 1.62 | -0.19 | 0.07 | -0.44 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 43.00 | 0.30 | 0.75 | 0.53 | 0.39 | -0.96 | -71.12% | 0.01 | 8 | 74 | 1.55 | -0.23 | 0.07 | -0.51 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 43.50 | 0.30 | 0.90 | 0.60 | 0.63 | -1.07 | -62.95% | 0.01 | 21 | 102 | 1.50 | -0.26 | 0.08 | -0.55 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 44.00 | 0.45 | 0.80 | 0.63 | 0.80 | -0.85 | -51.52% | 0.01 | 1 | 331 | 1.42 | -0.31 | 0.09 | -0.58 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 44.50 | 0.60 | 0.90 | 0.75 | 1.08 | -1.42 | -56.80% | 0.02 | 1 | 21 | 1.47 | -0.35 | 0.10 | -0.60 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 45.00 | 0.75 | 1.10 | 0.93 | 1.30 | -1.60 | -55.18% | 0.02 | 39 | 243 | 1.37 | -0.40 | 0.11 | -0.62 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 45.50 | 0.95 | 1.35 | 1.15 | 1.35 | -1.90 | -58.47% | 0.03 | 17 | 199 | 1.34 | -0.46 | 0.11 | -0.62 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 46.00 | 1.20 | 1.50 | 1.35 | 1.90 | -1.25 | -39.69% | 0.03 | 6 | 73 | 1.35 | -0.52 | 0.12 | -0.61 | 2/19/2026 | 2/19/2026 1:59:00 PM EST |
| 46.50 | 1.45 | 1.85 | 1.65 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.44 | -0.58 | 0.12 | -0.59 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 47.00 | 1.75 | 2.60 | 2.18 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.59 | -0.64 | 0.12 | -0.56 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 48.00 | 2.45 | 4.00 | 3.23 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 118 | 2.01 | -0.74 | 0.10 | -0.49 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 49.00 | 2.80 | 4.60 | 3.70 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.85 | -0.82 | 0.08 | -0.32 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 50.00 | 3.50 | 6.00 | 4.75 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 26 | 3.38 | -0.88 | 0.06 | -0.21 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 51.00 | 4.40 | 6.30 | 5.35 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.57 | -0.93 | 0.04 | -0.10 | 2/17/2026 | 2/19/2026 1:59:00 PM EST |
| 52.00 | 5.30 | 7.40 | 6.35 | % | 0.12 | 0 | 0 | 3.39 | -0.96 | 0.03 | -0.06 | 2/19/2026 1:59:00 PM EST | |||
| 53.00 | 6.30 | 8.90 | 7.60 | % | 0.14 | 0 | 0 | 4.35 | -0.98 | 0.02 | -0.03 | 2/19/2026 1:59:00 PM EST | |||
| 54.00 | 7.30 | 9.80 | 8.55 | % | 0.16 | 0 | 0 | 4.60 | -0.99 | 0.01 | -0.02 | 2/19/2026 1:59:00 PM EST | |||
| 55.00 | 8.20 | 10.80 | 9.50 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 58 | 4.85 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/19/2026 1:59:00 PM EST |
| 56.00 | 9.20 | 11.90 | 10.55 | % | 0.19 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 57.00 | 10.20 | 12.80 | 11.50 | % | 0.20 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 58.00 | 11.20 | 13.80 | 12.50 | 14.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.41 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 59.00 | 12.20 | 14.80 | 13.50 | 15.49 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.62 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:59:00 PM EST |
| 60.00 | 13.20 | 15.80 | 14.50 | 17.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 5.82 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:59:00 PM EST |
| 61.00 | 14.20 | 16.80 | 15.50 | % | 0.25 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 62.00 | 15.20 | 17.90 | 16.55 | % | 0.27 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 63.00 | 16.20 | 18.90 | 17.55 | % | 0.28 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 64.00 | 17.20 | 19.90 | 18.55 | % | 0.29 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 65.00 | 18.20 | 20.90 | 19.55 | % | 0.30 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST | |||
| 70.00 | 23.20 | 25.90 | 24.55 | % | 0.35 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:59:00 PM EST |