Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DUOL
Duolingo, Inc. Class A Common Stock
stock NASDAQ

At Close
Feb 19, 2026 3:59:56 PM EST
111.09USD-1.218%(-1.37)1,309,022
106.44Bid   116.40Ask   9.96Spread
Pre-market
Feb 19, 2026 9:26:30 AM EST
112.95USD+0.436%(+0.49)3,585
After-hours
Feb 19, 2026 4:55:30 PM EST
111.12USD+0.027%(+0.03)7,591
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38022,5854,4503,471


DUOL Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

DUOL Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

DUOL Feb 20, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


DUOL Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.050.00%3012301-16DUOL260220C00700000
680.00 C6.70-50.22%2307-29DUOL260220C00680000
660.00 C0.05-97.47%21012-24DUOL260220C00660000
640.00 C0.72+60.00%14012-10DUOL260220C00640000
620.00 C0.68-76.87%216111-06DUOL260220C00620000
610.00 C0.65-72.69%2211-06DUOL260220C00610000
600.00 C0.70-86.56%222111-06DUOL260220C00600000
590.00 C0.050.00%31601-22DUOL260220C00590000
580.00 C0.73-82.94%1511-06DUOL260220C00580000
570.00 C15.80-17.71%305307-31DUOL260220C00570000
560.00 C0.770%1111-06DUOL260220C00560000
550.00 C0.05-94.05%1711-26DUOL260220C00550000
540.00 C2.39+206.41%14712-18DUOL260220C00540000
530.00 C2.27+298.25%1912-18DUOL260220C00530000
520.00 C1.12-79.82%1211-06DUOL260220C00520000
510.00 C1.19-91.85%31111-06DUOL260220C00510000
500.00 C0.02-60.00%110602-11DUOL260220C00500000
490.00 C1.10-84.46%172911-06DUOL260220C00490000
480.00 C1.00-94.95%3311-07DUOL260220C00480000
470.00 C0.100.00%15012-31DUOL260220C00470000
460.00 C0.05-85.29%418201-22DUOL260220C00460000
450.00 C1.60+81.82%149601-07DUOL260220C00450000
440.00 C0.05-94.05%16602-04DUOL260220C00440000
430.00 C0.95-58.70%11501-09DUOL260220C00430000
420.00 C1.65+175.00%312012-12DUOL260220C00420000
410.00 C1.05-90.16%214101-09DUOL260220C00410000
400.00 C0.45+4,400.00%215501-29DUOL260220C00400000
390.00 C2.10-13.22%22311-10DUOL260220C00390000
380.00 C1.90+43.94%413612-12DUOL260220C00380000
370.00 C0.100.00%311401-08DUOL260220C00370000
360.00 C0.050.00%17301-22DUOL260220C00360000
350.00 C0.35-41.67%323512-26DUOL260220C00350000
340.00 C0.20+1,900.00%112501-06DUOL260220C00340000
330.00 C0.01-75.00%111701-29DUOL260220C00330000
320.00 C0.050.00%113702-06DUOL260220C00320000
310.00 C0.25-37.50%125701-12DUOL260220C00310000
300.00 C0.07-46.15%413802-04DUOL260220C00300000
290.00 C0.05-83.33%1110501-23DUOL260220C00290000
280.00 C0.03-90.91%12,33102-17DUOL260220C00280000
270.00 C0.04-60.00%131502-09DUOL260220C00270000
260.00 C0.44+780.00%22,05802-12DUOL260220C00260000
250.00 C0.10+100.00%150202-05DUOL260220C00250000
240.00 C0.050.00%292902-12DUOL260220C00240000
230.00 C0.05-75.00%145702-17DUOL260220C00230000
225.00 C00%0DUOL260220C00225000
220.00 C0.04+33.33%126202-17DUOL260220C00220000
215.00 C0.55-31.25%6101-27DUOL260220C00215000
210.00 C0.04+33.33%135002-12DUOL260220C00210000
205.00 C0.28-76.67%5101-30DUOL260220C00205000
200.00 C0.050.00%155502-13DUOL260220C00200000
195.00 C0.30+500.00%318702-10DUOL260220C00195000
190.00 C0.050.00%350202-12DUOL260220C00190000
185.00 C0.01-88.89%1018402-10DUOL260220C00185000
180.00 C0.42+4,100.00%227202-13DUOL260220C00180000
175.00 C0.08+60.00%282102-18DUOL260220C00175000
172.50 C0.04-94.29%315502-11DUOL260220C00172500
170.00 C0.67+570.00%128002-18DUOL260220C00170000
167.50 C0.07-76.67%312902-11DUOL260220C00167500
165.00 C0.05-68.75%223302-13DUOL260220C00165000
162.50 C0.42+68.00%101,12402-09DUOL260220C00162500
160.00 C0.04-20.00%183302-17DUOL260220C00160000
157.50 C0.74-63.00%1602-12DUOL260220C00157500
155.00 C0.56+180.00%1618202-12DUOL260220C00155000
152.50 C0.10-86.84%111602-13DUOL260220C00152500
150.00 C0.05-50.00%1042502-17DUOL260220C00150000
149.00 C0.25-91.69%112902-09DUOL260220C00149000
148.00 C0.14-86.79%8302-12DUOL260220C00148000
147.00 C0.35-72.22%616402-09DUOL260220C00147000
146.00 C2.05-41.43%242102-03DUOL260220C00146000
145.00 C0.05-64.29%16702-17DUOL260220C00145000
144.00 C0.66-17.50%5502-11DUOL260220C00144000
143.00 C0.38+90.00%11702-13DUOL260220C00143000
142.00 C0.05-93.83%116502-18DUOL260220C00142000
141.00 C0.55-50.00%25902-09DUOL260220C00141000
140.00 C0.04-20.00%1188002-18DUOL260220C00140000
139.00 C0.10-70.59%79002-13DUOL260220C00139000
138.00 C00%0DUOL260220C00138000
137.00 C00%0DUOL260220C00137000
136.00 C0.05-44.44%31,23702-18DUOL260220C00136000
135.00 C0.04-60.00%337802-18DUOL260220C00135000
134.00 C00%0DUOL260220C00134000
133.00 C0.40-25.93%213802-13DUOL260220C00133000
132.00 C0.05-83.33%911902-18DUOL260220C00132000
131.00 C0.05-95.05%207002-18DUOL260220C00131000
130.00 C0.04-77.78%2829502-18DUOL260220C00130000
129.00 C0.05-72.22%879402-18DUOL260220C00129000
128.00 C0.05-80.00%263302-18DUOL260220C00128000
127.00 C0.22-31.25%137502-18DUOL260220C00127000
126.00 C0.14-65.85%32002-18DUOL260220C00126000
125.00 C0.12-74.47%6019102-18DUOL260220C00125000
124.00 C0.17-75.36%61902-18DUOL260220C00124000
123.00 C0.20-74.36%214902-18DUOL260220C00123000
122.00 C0.33-72.50%133102-18DUOL260220C00122000
121.00 C0.35-71.07%1411302-18DUOL260220C00121000
120.00 C0.57-50.43%15089602-18DUOL260220C00120000
119.00 C1.05-19.23%416202-18DUOL260220C00119000
118.00 C1.30-7.14%314602-18DUOL260220C00118000
117.00 C1.19-40.50%19924502-18DUOL260220C00117000
116.00 C1.53-38.80%135302-18DUOL260220C00116000
115.00 C1.71-37.82%3610902-18DUOL260220C00115000
114.00 C2.62-15.48%486202-18DUOL260220C00114000
113.00 C3.40-2.58%27902-18DUOL260220C00113000
112.00 C3.35-24.72%3322702-18DUOL260220C00112000
111.00 C5.90+35.94%52402-18DUOL260220C00111000
110.00 C5.33-8.10%1321302-18DUOL260220C00110000
109.00 C6.74+8.71%232802-18DUOL260220C00109000
108.00 C7.50+19.05%152702-18DUOL260220C00108000
107.00 C8.07+5.49%1702-13DUOL260220C00107000
106.00 C8.40+68.00%1102-18DUOL260220C00106000
105.00 C7.50-50.33%2802-11DUOL260220C00105000
104.00 C9.81+6.86%6502-18DUOL260220C00104000
103.00 C11.99+33.22%5502-18DUOL260220C00103000
102.00 C9.200%1102-11DUOL260220C00102000
101.00 C13.700%191902-18DUOL260220C00101000
100.00 C14.63+22.12%194002-18DUOL260220C00100000
99.00 C00%0DUOL260220C00099000
98.00 C17.900%1002-13DUOL260220C00098000
97.00 C00%0DUOL260220C00097000
96.00 C00%0DUOL260220C00096000
95.00 C23.50-19.52%2202-04DUOL260220C00095000
94.00 C00%0DUOL260220C00094000
93.00 C00%0DUOL260220C00093000
92.00 C00%0DUOL260220C00092000
91.00 C00%0DUOL260220C00091000
90.00 C00%0DUOL260220C00090000
89.00 C00%0DUOL260220C00089000
88.00 C00%0DUOL260220C00088000
87.00 C00%0DUOL260220C00087000
86.00 C00%0DUOL260220C00086000
85.00 C00%0DUOL260220C00085000
80.00 C00%0DUOL260220C00080000
75.00 C00%0DUOL260220C00075000
70.00 C00%0DUOL260220C00070000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P390.500%1008-26DUOL260220P00700000
680.00 P304.800%1107-11DUOL260220P00680000
660.00 P00%0DUOL260220P00660000
640.00 P289.800%1108-05DUOL260220P00640000
620.00 P00%0DUOL260220P00620000
610.00 P261.300%1108-05DUOL260220P00610000
600.00 P00%0DUOL260220P00600000
590.00 P00%0DUOL260220P00590000
580.00 P234.40+10.98%202108-05DUOL260220P00580000
570.00 P224.500%1108-05DUOL260220P00570000
560.00 P215.50+3.11%1208-05DUOL260220P00560000
550.00 P206.400%1108-05DUOL260220P00550000
540.00 P191.800%1107-25DUOL260220P00540000
530.00 P00%0DUOL260220P00530000
520.00 P00%0DUOL260220P00520000
510.00 P00%0DUOL260220P00510000
500.00 P94.30-42.11%2308-07DUOL260220P00500000
490.00 P154.700%1108-05DUOL260220P00490000
480.00 P00%0DUOL260220P00480000
470.00 P157.25+9.35%1408-28DUOL260220P00470000
460.00 P149.240%1110-10DUOL260220P00460000
450.00 P69.70-42.40%1208-07DUOL260220P00450000
440.00 P94.00+42.42%2408-08DUOL260220P00440000
430.00 P80.60-11.62%143108-08DUOL260220P00430000
420.00 P77.50+7.34%1207-01DUOL260220P00420000
410.00 P218.00+235.38%1711-07DUOL260220P00410000
400.00 P210.40+0.53%14511-12DUOL260220P00400000
390.00 P106.80+25.21%23210-22DUOL260220P00390000
380.00 P90.40+28.96%32310-24DUOL260220P00380000
370.00 P234.33+10.26%6401-30DUOL260220P00370000
360.00 P243.05+1.58%44502-04DUOL260220P00360000
350.00 P175.40+9.15%13511-18DUOL260220P00350000
340.00 P158.60+66.51%35811-06DUOL260220P00340000
330.00 P213.51+7.77%1402-04DUOL260220P00330000
320.00 P186.03+2.50%1301-30DUOL260220P00320000
310.00 P193.49+2.06%1102-04DUOL260220P00310000
300.00 P153.59+3.58%6101-27DUOL260220P00300000
290.00 P172.90+2.23%59802-04DUOL260220P00290000
280.00 P159.33+15.04%3302-03DUOL260220P00280000
270.00 P117.20+26.78%1101-26DUOL260220P00270000
260.00 P144.31+35.50%14002-04DUOL260220P00260000
250.00 P134.28+23.76%1702-04DUOL260220P00250000
240.00 P92.30-1.60%4601-28DUOL260220P00240000
230.00 P120.96+46.71%2202-17DUOL260220P00230000
225.00 P116.100%3002-17DUOL260220P00225000
220.00 P105.60-1.34%5102-18DUOL260220P00220000
215.00 P106.050%1002-17DUOL260220P00215000
210.00 P100.61+8.14%11002-17DUOL260220P00210000
205.00 P95.630%1102-17DUOL260220P00205000
200.00 P88.66+0.98%1411402-18DUOL260220P00200000
195.00 P86.48+7.03%1902-17DUOL260220P00195000
190.00 P78.55+0.83%2242302-18DUOL260220P00190000
185.00 P73.15+1.04%431202-18DUOL260220P00185000
180.00 P66.89-0.62%2262302-18DUOL260220P00180000
175.00 P63.16+1.07%1,94020902-18DUOL260220P00175000
172.50 P63.49+18.19%21702-17DUOL260220P00172500
170.00 P57.54+0.23%2182202-18DUOL260220P00170000
167.50 P53.720%1002-13DUOL260220P00167500
165.00 P52.82+0.04%1671902-18DUOL260220P00165000
162.50 P49.00+16.78%2102-13DUOL260220P00162500
160.00 P48.44+2.52%1861902-18DUOL260220P00160000
157.50 P46.25+10.38%1602-12DUOL260220P00157500
155.00 P43.37+1.45%2572802-18DUOL260220P00155000
152.50 P38.65+13.24%11402-13DUOL260220P00152500
150.00 P38.23+2.55%5506402-18DUOL260220P00150000
149.00 P37.22-5.77%31102-13DUOL260220P00149000
148.00 P33.50-2.95%1702-18DUOL260220P00148000
147.00 P29.42+145.17%11602-05DUOL260220P00147000
146.00 P33.67+4.05%1202-17DUOL260220P00146000
145.00 P33.25+2.78%1,0472302-18DUOL260220P00145000
144.00 P31.00+16.15%1702-13DUOL260220P00144000
143.00 P32.10+0.31%1202-17DUOL260220P00143000
142.00 P30.21+16.69%20402-18DUOL260220P00142000
141.00 P26.40-6.88%3202-18DUOL260220P00141000
140.00 P27.69+2.56%3,8943502-18DUOL260220P00140000
139.00 P24.52-9.92%21502-18DUOL260220P00139000
138.00 P00%0DUOL260220P00138000
137.00 P00%0DUOL260220P00137000
136.00 P27.030%101002-11DUOL260220P00136000
135.00 P23.00+2.68%1,03613602-18DUOL260220P00135000
134.00 P00%0DUOL260220P00134000
133.00 P13.000%4402-10DUOL260220P00133000
132.00 P00%0DUOL260220P00132000
131.00 P00%0DUOL260220P00131000
130.00 P15.60-14.33%151,86002-18DUOL260220P00130000
129.00 P11.550%1102-10DUOL260220P00129000
128.00 P13.550%1102-09DUOL260220P00128000
127.00 P15.75-3.14%1102-18DUOL260220P00127000
126.00 P16.20+12.89%6502-18DUOL260220P00126000
125.00 P12.57+3.46%3430202-18DUOL260220P00125000
124.00 P17.50+183.17%1102-11DUOL260220P00124000
123.00 P00%0DUOL260220P00123000
122.00 P13.15+138.66%11102-11DUOL260220P00122000
121.00 P9.18-34.71%1202-13DUOL260220P00121000
120.00 P8.01+0.75%936702-18DUOL260220P00120000
119.00 P11.80+138.87%4402-11DUOL260220P00119000
118.00 P9.10+4.72%11202-17DUOL260220P00118000
117.00 P5.82-23.62%1902-18DUOL260220P00117000
116.00 P6.50+12.26%51302-17DUOL260220P00116000
115.00 P4.60+3.37%5432502-18DUOL260220P00115000
114.00 P2.35-44.05%8012402-18DUOL260220P00114000
113.00 P2.50-31.13%73502-18DUOL260220P00113000
112.00 P2.65-17.19%6724902-18DUOL260220P00112000
111.00 P1.60-56.76%275202-18DUOL260220P00111000
110.00 P1.70-41.38%15741202-18DUOL260220P00110000
109.00 P1.42-35.45%1010502-18DUOL260220P00109000
108.00 P1.20-40.00%153302-18DUOL260220P00108000
107.00 P1.10-24.66%173802-18DUOL260220P00107000
106.00 P0.62-48.33%182602-18DUOL260220P00106000
105.00 P0.47-52.04%2313502-18DUOL260220P00105000
104.00 P0.40-57.89%56702-18DUOL260220P00104000
103.00 P0.20-77.27%110102-18DUOL260220P00103000
102.00 P0.20-65.52%144302-18DUOL260220P00102000
101.00 P0.10-78.26%25402-18DUOL260220P00101000
100.00 P0.05-88.89%411,71902-18DUOL260220P00100000
99.00 P0.09-77.50%32102-18DUOL260220P00099000
98.00 P0.33-29.79%9616102-17DUOL260220P00098000
97.00 P1.12-22.76%2602-13DUOL260220P00097000
96.00 P0.06-82.86%93002-18DUOL260220P00096000
95.00 P0.03-83.33%5133502-18DUOL260220P00095000
94.00 P00%0DUOL260220P00094000
93.00 P0.370%3302-13DUOL260220P00093000
92.00 P00%0DUOL260220P00092000
91.00 P00%0DUOL260220P00091000
90.00 P0.02-85.71%207302-18DUOL260220P00090000
89.00 P0.06+20.00%62002-18DUOL260220P00089000
88.00 P00%0DUOL260220P00088000
87.00 P00%0DUOL260220P00087000
86.00 P00%0DUOL260220P00086000
85.00 P0.18-81.05%3502-06DUOL260220P00085000
80.00 P0.06-85.00%20402-13DUOL260220P00080000
75.00 P0.08-46.67%22802-12DUOL260220P00075000
70.00 P00%0DUOL260220P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC