Options Chain for THE TRADE DESK INC COM CL A (TTD) - $25.48 as of 2/19/2026 6:11:01 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 | 9.20 | 13.30 | 11.25 | 10.75 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 15.00 | 8.20 | 12.30 | 10.25 | 10.93 | -0.99 | -8.31% | 0.68 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 16.00 | 7.20 | 11.30 | 9.25 | 10.04 | -1.75 | -14.85% | 0.58 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 17.00 | 6.20 | 9.70 | 7.95 | 9.34 | -1.46 | -13.52% | 0.47 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 18.00 | 5.20 | 8.80 | 7.00 | 8.41 | +0.81 | +10.66% | 0.39 | 1 | 3 | 9.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 19.00 | 4.20 | 8.05 | 6.13 | 6.60 | -0.05 | -0.76% | 0.32 | 6 | 4 | 9.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 20.00 | 3.75 | 7.30 | 5.53 | 5.69 | -0.01 | -0.18% | 0.28 | 3 | 19 | 8.98 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 21.00 | 3.50 | 6.15 | 4.83 | 4.79 | +0.09 | +1.92% | 0.23 | 3 | 2 | 7.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 22.00 | 3.10 | 4.95 | 4.03 | 3.60 | +0.02 | +0.56% | 0.18 | 2 | 30 | 6.27 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 22.50 | 2.29 | 3.05 | 2.67 | 2.77 | -0.13 | -4.49% | 0.12 | 4 | 196 | 2.49 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 23.00 | 1.77 | 3.80 | 2.79 | 2.91 | +0.21 | +7.78% | 0.12 | 2 | 3 | 5.05 | 0.99 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 23.50 | 1.31 | 2.74 | 2.03 | 2.14 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.43 | 0.96 | 0.09 | -0.02 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 24.00 | 1.02 | 2.04 | 1.53 | 1.85 | +0.07 | +3.94% | 0.06 | 2 | 18 | 2.60 | 0.93 | 0.16 | -0.03 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 24.50 | 0.75 | 0.89 | 0.82 | 0.85 | -0.35 | -29.17% | 0.03 | 8 | 37 | 0.45 | 0.81 | 0.32 | -0.10 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 25.00 | 0.45 | 0.50 | 0.48 | 0.49 | -0.37 | -43.03% | 0.02 | 4,119 | 396 | 0.63 | 0.63 | 0.47 | -0.17 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 25.50 | 0.13 | 0.22 | 0.18 | 0.20 | -0.23 | -53.49% | 0.01 | 730 | 380 | 0.53 | 0.38 | 0.49 | -0.16 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 26.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.18 | -72.00% | 0.00 | 1,095 | 1,490 | 0.62 | 0.18 | 0.32 | -0.07 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 26.50 | 0.03 | 0.10 | 0.07 | 0.03 | -0.13 | -81.25% | 0.00 | 199 | 386 | 0.80 | 0.08 | 0.17 | -0.03 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 364 | 2,078 | 0.78 | 0.03 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 152 | 1,479 | 1.13 | 0.01 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 66 | 1,177 | 1.09 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 75 | 464 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 93 | 3,421 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.31 | 0.16 | 0.02 | -0.02 | -50.00% | 0.01 | 7 | 176 | 2.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,472 | 6,528 | 1.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 46 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 1,466 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.09 | +0.04 | +80.00% | 0.00 | 36 | 134 | 1.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 1,432 | 1.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 3.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,076 | 3.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 2.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,774 | 2.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 570 | 2.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 5,866 | 2.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 2.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 3.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 398 | 3.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.48 | 0.24 | 0.01 | -0.03 | -75.00% | 0.01 | 6 | 450 | 5.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 3,003 | 3.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 463 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 1,714 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 2.10 | 1.05 | 0.01 | -0.06 | -85.72% | 0.03 | 2 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 7,639 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.06 | -85.72% | 0.01 | 1 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 41.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.67 | 0.34 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,630 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 4,820 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,217 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,971 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,512 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,116 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 1,440 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 4,046 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 3,408 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,745 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,893 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:57 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 203 | 240 | 1.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.98 | 0.49 | 0.01 | -0.05 | -83.34% | 0.02 | 1 | 6 | 5.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 9 | 483 | 1.29 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 33 | 185 | 0.89 | -0.01 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 161 | 0.85 | -0.04 | 0.09 | -0.02 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 48 | 804 | 0.76 | -0.07 | 0.16 | -0.03 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 24.50 | 0.07 | 0.10 | 0.09 | 0.13 | +0.01 | +8.34% | 0.00 | 51 | 407 | 0.65 | -0.19 | 0.32 | -0.10 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 25.00 | 0.20 | 0.21 | 0.21 | 0.23 | -0.07 | -23.34% | 0.01 | 536 | 2,292 | 0.60 | -0.37 | 0.47 | -0.17 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 25.50 | 0.42 | 0.60 | 0.51 | 0.45 | +0.06 | +15.39% | 0.02 | 432 | 1,209 | 0.70 | -0.62 | 0.49 | -0.16 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 26.00 | 0.76 | 0.95 | 0.86 | 0.87 | +0.23 | +35.94% | 0.03 | 50 | 2,522 | 0.86 | -0.82 | 0.32 | -0.07 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 26.50 | 1.17 | 3.15 | 2.16 | 1.15 | +0.07 | +6.49% | 0.08 | 37 | 204 | 4.57 | -0.92 | 0.17 | -0.03 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 27.00 | 1.66 | 1.92 | 1.79 | 1.87 | +0.27 | +16.88% | 0.07 | 31 | 1,401 | 1.28 | -0.97 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 27.50 | 1.97 | 2.46 | 2.22 | 2.31 | +0.34 | +17.26% | 0.08 | 79 | 1,742 | 1.63 | -0.99 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 28.00 | 2.47 | 2.89 | 2.68 | 2.83 | +0.55 | +24.13% | 0.10 | 27 | 639 | 1.59 | -1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 28.50 | 2.60 | 3.80 | 3.20 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 99 | 3.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 29.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.30 | +8.58% | 0.13 | 62 | 951 | 2.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 29.50 | 3.50 | 4.65 | 4.08 | 3.97 | -0.01 | -0.26% | 0.14 | 1 | 63 | 3.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 30.00 | 4.60 | 5.25 | 4.93 | 4.80 | +0.25 | +5.50% | 0.16 | 6,787 | 2,737 | 3.53 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 30.50 | 4.45 | 5.90 | 5.18 | 4.35 | -0.96 | -18.08% | 0.17 | 8 | 6 | 4.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 31.00 | 5.50 | 6.10 | 5.80 | 6.10 | +0.67 | +12.34% | 0.19 | 5,517 | 1,685 | 3.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 31.50 | 5.65 | 6.90 | 6.28 | 5.75 | -0.27 | -4.49% | 0.20 | 20 | 6 | 4.54 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 32.00 | 6.40 | 7.10 | 6.75 | 6.40 | +0.08 | +1.27% | 0.21 | 1,273 | 299 | 3.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 32.50 | 6.95 | 7.75 | 7.35 | 7.05 | +0.05 | +0.72% | 0.23 | 4,275 | 1,014 | 4.48 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 33.00 | 7.25 | 8.45 | 7.85 | 7.45 | +0.05 | +0.68% | 0.24 | 1,534 | 308 | 5.23 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 33.50 | 7.50 | 8.85 | 8.18 | 8.25 | +0.43 | +5.50% | 0.24 | 1,192 | 205 | 5.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 34.00 | 8.20 | 9.35 | 8.78 | 8.75 | +0.54 | +6.58% | 0.26 | 1,067 | 214 | 5.30 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 34.50 | 8.05 | 10.25 | 9.15 | 8.40 | -1.05 | -11.12% | 0.27 | 232 | 72 | 6.54 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 35.00 | 9.60 | 9.95 | 9.78 | 9.95 | +0.50 | +5.30% | 0.28 | 14,361 | 3,101 | 4.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 35.50 | 9.60 | 10.85 | 10.23 | 10.25 | +2.03 | +24.70% | 0.29 | 2,881 | 510 | 5.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 36.00 | 9.95 | 11.35 | 10.65 | 11.35 | +0.81 | +7.69% | 0.30 | 471 | 112 | 5.92 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 36.50 | 9.95 | 11.85 | 10.90 | 11.45 | +0.91 | +8.64% | 0.30 | 450 | 153 | 6.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 37.00 | 10.30 | 13.25 | 11.78 | 12.05 | +1.25 | +11.58% | 0.32 | 141 | 85 | 8.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 37.50 | 11.85 | 12.70 | 12.28 | 11.85 | -0.35 | -2.87% | 0.33 | 2,733 | 469 | 5.86 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 38.00 | 11.25 | 13.80 | 12.53 | 12.84 | 0.00 | 0.00% | 0.33 | 0 | 4 | 7.81 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 38.50 | 11.65 | 14.55 | 13.10 | 13.23 | 0.00 | 0.00% | 0.34 | 0 | 9 | 8.58 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 39.00 | 13.30 | 15.40 | 14.35 | 13.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 39.50 | 12.25 | 15.90 | 14.08 | 14.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 9.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 40.00 | 14.15 | 15.80 | 14.98 | 14.15 | +0.33 | +2.39% | 0.37 | 2,030 | 408 | 8.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 40.50 | 14.50 | 17.25 | 15.88 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 41.00 | 15.30 | 17.40 | 16.35 | 15.56 | +0.18 | +1.17% | 0.40 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 41.50 | 15.55 | 17.90 | 16.73 | 15.96 | +0.81 | +5.35% | 0.40 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 42.00 | 15.85 | 18.70 | 17.28 | 11.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:57 PM EST |
| 42.50 | 16.35 | 19.10 | 17.73 | 18.90 | +3.40 | +21.94% | 0.42 | 241 | 56 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 43.00 | 16.90 | 18.85 | 17.88 | 18.24 | +1.05 | +6.11% | 0.42 | 2 | 1 | 9.30 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 44.00 | 17.75 | 19.70 | 18.73 | 19.12 | +1.04 | +5.76% | 0.43 | 6 | 2 | 9.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 45.00 | 18.80 | 20.55 | 19.68 | 20.55 | +1.54 | +8.11% | 0.44 | 2,905 | 442 | 8.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 47.50 | 20.20 | 24.10 | 22.15 | 23.90 | +1.65 | +7.42% | 0.47 | 128 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 50.00 | 22.85 | 25.90 | 24.38 | 25.70 | +0.77 | +3.09% | 0.49 | 1,441 | 351 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 52.50 | 25.20 | 28.75 | 26.98 | 27.31 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 55.00 | 27.70 | 31.60 | 29.65 | 23.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:57 PM EST |
| 57.50 | 31.55 | 33.70 | 32.63 | 25.16 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 3:59:57 PM EST |
| 60.00 | 33.90 | 36.25 | 35.08 | 36.09 | +0.24 | +0.67% | 0.58 | 250 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 62.50 | 36.35 | 39.05 | 37.70 | 25.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:57 PM EST |
| 65.00 | 38.90 | 41.25 | 40.08 | 27.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 3:59:57 PM EST |
| 70.00 | 43.75 | 46.15 | 44.95 | 31.71 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/19/2026 3:59:57 PM EST |
| 75.00 | 48.60 | 51.00 | 49.80 | 50.12 | +14.32 | +40.00% | 0.66 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 80.00 | 53.45 | 56.40 | 54.93 | 54.98 | +1.63 | +3.06% | 0.69 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |