Dark

Check out our Level2View

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

Feb 17, 2026 3:59:52 PM EST

29.00USD+3.720%(+1.04)1,208,686

28.98Bid 29.00Ask 0.02Spread

Pre-market

0.00USD-100.000%(-27.96)0

After-hours

Feb 17, 2026 4:00:30 PM EST

28.99USD-0.034%(-0.01)1,268

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Mar 20, 2026 May 15, 2026 Aug 21, 2026

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1	1,337	690	369

TRUP Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

TRUP Feb 20, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

TRUP Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.15	-61.54%	1	20	11-17	TRUP260220C00080000
75.00 C	0.15	-70.00%	1	29	11-17	TRUP260220C00075000
70.00 C	0.15	-25.00%	1	33	11-17	TRUP260220C00070000
65.00 C	7.71	0%	2	1	06-20	TRUP260220C00065000
62.50 C	2.80	0%	1	1	08-22	TRUP260220C00062500
60.00 C	0.85	-32.00%	1	3	11-04	TRUP260220C00060000
57.50 C	0.29	+16.00%	1	65	12-22	TRUP260220C00057500
55.00 C	0.10	-77.78%	3	47	01-29	TRUP260220C00055000
52.50 C	0	0%	0			TRUP260220C00052500
50.00 C	0.65	-18.75%	5	7	12-17	TRUP260220C00050000
47.50 C	0.55	-21.43%	20	35	01-07	TRUP260220C00047500
45.00 C	0.25	-68.75%	1	67	01-20	TRUP260220C00045000
42.50 C	0.10	-60.00%	300	336	02-11	TRUP260220C00042500
40.00 C	0.25	+4.17%	2	449	02-12	TRUP260220C00040000
37.50 C	0.07	-84.09%	1	24	02-13	TRUP260220C00037500
35.00 C	0.30	-71.43%	6	191	02-13	TRUP260220C00035000
32.50 C	0.05	-97.06%	10	25	02-13	TRUP260220C00032500
30.00 C	0.18	-94.55%	1	4	02-13	TRUP260220C00030000
27.50 C	0.90	-83.33%	15	1	02-13	TRUP260220C00027500
25.00 C	0	0%	0			TRUP260220C00025000
22.50 C	0	0%	0			TRUP260220C00022500
20.00 C	0	0%	0			TRUP260220C00020000
17.50 C	16.10	0%	8	0	01-16	TRUP260220C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	0	0%	0			TRUP260220P00080000
75.00 P	0	0%	0			TRUP260220P00075000
70.00 P	0	0%	0			TRUP260220P00070000
65.00 P	26.20	+1.43%	1	1	11-14	TRUP260220P00065000
62.50 P	0	0%	0			TRUP260220P00062500
60.00 P	0	0%	0			TRUP260220P00060000
57.50 P	0	0%	0			TRUP260220P00057500
55.00 P	10.00	-0.20%	3	3	06-23	TRUP260220P00055000
52.50 P	11.82	+11.51%	10	8	09-10	TRUP260220P00052500
50.00 P	14.76	-0.27%	4	15	11-26	TRUP260220P00050000
47.50 P	13.50	+30.94%	2	18	01-16	TRUP260220P00047500
45.00 P	7.50	+8.70%	1	12	09-25	TRUP260220P00045000
42.50 P	5.60	+12.00%	2	3	09-09	TRUP260220P00042500
40.00 P	9.10	+7.06%	6	208	02-03	TRUP260220P00040000
37.50 P	5.00	-16.94%	35	55	02-09	TRUP260220P00037500
35.00 P	6.80	+68.32%	6	63	02-13	TRUP260220P00035000
32.50 P	5.00	+111.86%	57	118	02-13	TRUP260220P00032500
30.00 P	2.23	+38.51%	55	186	02-13	TRUP260220P00030000
27.50 P	0.40	-52.38%	49	36	02-13	TRUP260220P00027500
25.00 P	0.42	+5.00%	1	6	02-12	TRUP260220P00025000
22.50 P	0.43	0%	2	1	10-07	TRUP260220P00022500
20.00 P	0.17	+112.50%	2	253	02-12	TRUP260220P00020000
17.50 P	0.05	0.00%	2	73	02-03	TRUP260220P00017500

Share